date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,20.85,20.95,20.85,20.93,11000.0,17.401,17.4845,17.401,17.4678,11000.0
2004-01-23 10:00:00,20.95,21.05,20.95,21.04,30800.0,17.4845,17.5679,17.4845,17.5596,30800.0
2004-01-23 10:30:00,21.04,21.18,21.04,21.18,43200.0,17.5596,17.6764,17.5596,17.6764,43200.0
2004-01-23 11:00:00,21.18,21.5,21.17,21.5,94800.0,17.6764,17.9435,17.6681,17.9435,94800.0
2004-01-23 11:30:00,21.5,21.89,21.5,21.71,91000.0,17.9435,18.269,17.9435,18.1187,91000.0
2004-01-23 12:00:00,21.71,21.71,21.5,21.5,20400.0,18.1187,18.1187,17.9435,17.9435,20400.0
2004-01-23 12:30:00,21.51,21.58,21.51,21.55,19600.0,17.9518,18.0103,17.9518,17.9852,19600.0
2004-01-23 13:00:00,21.55,21.6,21.5,21.6,30400.0,17.9852,18.0269,17.9435,18.0269,30400.0
2004-01-23 13:30:00,21.58,21.58,21.5,21.53,26000.0,18.0103,18.0103,17.9435,17.9685,26000.0
2004-01-23 14:00:00,21.53,21.55,21.49,21.5,33800.0,17.9685,17.9852,17.9351,17.9435,33800.0
2004-01-23 14:30:00,21.5,21.53,21.5,21.52,47200.0,17.9435,17.9685,17.9435,17.9602,47200.0
2004-01-23 15:00:00,21.5,21.5,21.38,21.39,28400.0,17.9435,17.9435,17.8433,17.8517,28400.0
2004-01-23 15:30:00,21.38,21.5,21.35,21.49,61200.0,17.8433,17.9435,17.8183,17.9351,61200.0
2004-01-26 09:30:00,21.05,21.25,21.05,21.17,37200.0,17.5679,17.7348,17.5679,17.6681,37200.0
2004-01-26 10:00:00,21.23,21.34,21.23,21.32,25400.0,17.7181,17.81,17.7181,17.7933,25400.0
2004-01-26 10:30:00,21.28,21.36,21.23,21.35,10800.0,17.7599,17.8266,17.7181,17.8183,10800.0
2004-01-26 11:00:00,21.33,21.38,21.33,21.35,7400.0,17.8016,17.8433,17.8016,17.8183,7400.0
2004-01-26 11:30:00,21.35,21.35,21.33,21.33,5200.0,17.8183,17.8183,17.8016,17.8016,5200.0
2004-01-26 12:00:00,21.3,21.36,21.3,21.36,6800.0,17.7766,17.8266,17.7766,17.8266,6800.0
2004-01-26 12:30:00,21.36,21.53,21.35,21.51,31400.0,17.8266,17.9685,17.8183,17.9518,31400.0
2004-01-26 13:00:00,21.51,21.51,21.5,21.5,20000.0,17.9518,17.9518,17.9435,17.9435,20000.0
2004-01-26 13:30:00,21.5,21.5,21.49,21.49,27600.0,17.9435,17.9435,17.9351,17.9351,27600.0
2004-01-26 14:00:00,21.48,21.59,21.45,21.59,36800.0,17.9268,18.0186,17.9018,18.0186,36800.0
2004-01-26 14:30:00,21.59,21.64,21.58,21.61,42600.0,18.0186,18.0603,18.0103,18.0353,42600.0
2004-01-26 15:00:00,21.61,21.61,21.5,21.6,31200.0,18.0353,18.0353,17.9435,18.0269,31200.0
2004-01-26 15:30:00,21.59,21.59,21.58,21.58,53400.0,18.0186,18.0186,18.0103,18.0103,53400.0
2004-01-27 09:30:00,21.38,21.38,21.25,21.33,98800.0,17.8433,17.8433,17.7348,17.8016,98800.0
2004-01-27 10:00:00,21.33,21.35,21.33,21.35,8000.0,17.8016,17.8183,17.8016,17.8183,8000.0
2004-01-27 10:30:00,21.36,21.4,21.35,21.37,10800.0,17.8266,17.86,17.8183,17.835,10800.0
2004-01-27 11:00:00,21.35,21.35,21.32,21.32,24600.0,17.8183,17.8183,17.7933,17.7933,24600.0
2004-01-27 11:30:00,21.31,21.33,21.3,21.31,14800.0,17.7849,17.8016,17.7766,17.7849,14800.0
2004-01-27 12:00:00,21.31,21.32,21.3,21.31,17200.0,17.7849,17.7933,17.7766,17.7849,17200.0
2004-01-27 12:30:00,21.31,21.35,21.29,21.31,8800.0,17.7849,17.8183,17.7682,17.7849,8800.0
2004-01-27 13:00:00,21.31,21.34,21.3,21.32,36000.0,17.7849,17.81,17.7766,17.7933,36000.0
2004-01-27 13:30:00,21.33,21.42,21.33,21.4,50600.0,17.8016,17.8767,17.8016,17.86,50600.0
2004-01-27 14:00:00,21.38,21.41,21.36,21.38,41000.0,17.8433,17.8684,17.8266,17.8433,41000.0
2004-01-27 14:30:00,21.37,21.38,21.29,21.32,26200.0,17.835,17.8433,17.7682,17.7933,26200.0
2004-01-27 15:00:00,21.32,21.41,21.3,21.41,46200.0,17.7933,17.8684,17.7766,17.8684,46200.0
2004-01-27 15:30:00,21.41,21.41,21.37,21.37,30200.0,17.8684,17.8684,17.835,17.835,30200.0
2004-01-28 09:30:00,21.18,21.2,21.15,21.16,30400.0,17.6764,17.6931,17.6514,17.6597,30400.0
2004-01-28 10:00:00,21.16,21.2,21.14,21.14,33000.0,17.6597,17.6931,17.643,17.643,33000.0
2004-01-28 10:30:00,21.14,21.18,21.11,21.18,5800.0,17.643,17.6764,17.618,17.6764,5800.0
2004-01-28 11:00:00,21.19,21.25,21.19,21.25,29400.0,17.6848,17.7348,17.6848,17.7348,29400.0
2004-01-28 11:30:00,21.25,21.25,21.23,21.23,39600.0,17.7348,17.7348,17.7181,17.7181,39600.0
2004-01-28 12:00:00,21.23,21.23,21.23,21.23,7400.0,17.7181,17.7181,17.7181,17.7181,7400.0
2004-01-28 12:30:00,21.23,21.23,21.22,21.22,6800.0,17.7181,17.7181,17.7098,17.7098,6800.0
2004-01-28 13:00:00,21.22,21.22,21.13,21.13,13200.0,17.7098,17.7098,17.6347,17.6347,13200.0
2004-01-28 13:30:00,21.13,21.17,21.13,21.17,38400.0,17.6347,17.6681,17.6347,17.6681,38400.0
2004-01-28 14:00:00,21.16,21.18,21.11,21.18,23200.0,17.6597,17.6764,17.618,17.6764,23200.0
2004-01-28 14:30:00,21.16,21.16,21.12,21.12,13000.0,17.6597,17.6597,17.6263,17.6263,13000.0
2004-01-28 15:00:00,21.11,21.12,21.11,21.12,17800.0,17.618,17.6263,17.618,17.6263,17800.0
2004-01-28 15:30:00,21.11,21.12,21.03,21.08,170600.0,17.618,17.6263,17.5512,17.593,170600.0
2004-02-02 09:30:00,21.68,21.68,21.63,21.64,70600.0,18.0937,18.0937,18.052,18.0603,70600.0
2004-02-02 10:00:00,21.64,21.65,21.57,21.57,50800.0,18.0603,18.0687,18.0019,18.0019,50800.0
2004-02-02 10:30:00,21.57,21.6,21.57,21.58,36000.0,18.0019,18.0269,18.0019,18.0103,36000.0
2004-02-02 11:00:00,21.56,21.58,21.56,21.58,29800.0,17.9936,18.0103,17.9936,18.0103,29800.0
2004-02-02 11:30:00,21.58,21.73,21.56,21.68,75600.0,18.0103,18.1354,17.9936,18.0937,75600.0
2004-02-02 12:00:00,21.68,21.89,21.68,21.88,20000.0,18.0937,18.269,18.0937,18.2606,20000.0
2004-02-02 12:30:00,21.88,22.06,21.88,22.03,63000.0,18.2606,18.4109,18.2606,18.3858,63000.0
2004-02-02 13:00:00,22.0,22.1,22.0,22.1,26800.0,18.3608,18.4442,18.3608,18.4442,26800.0
2004-02-02 13:30:00,22.11,22.11,22.05,22.07,17000.0,18.4526,18.4526,18.4025,18.4192,17000.0
2004-02-02 14:00:00,22.07,22.08,22.03,22.05,11600.0,18.4192,18.4275,18.3858,18.4025,11600.0
2004-02-02 14:30:00,22.05,22.06,22.03,22.06,38000.0,18.4025,18.4109,18.3858,18.4109,38000.0
2004-02-02 15:00:00,22.06,22.1,22.03,22.1,53600.0,18.4109,18.4442,18.3858,18.4442,53600.0
2004-02-02 15:30:00,22.11,22.13,22.05,22.06,130000.0,18.4526,18.4693,18.4025,18.4109,130000.0
2004-02-03 09:30:00,21.95,21.97,21.95,21.96,44800.0,18.319,18.3357,18.319,18.3274,44800.0
2004-02-03 10:00:00,21.98,22.0,21.98,22.0,68200.0,18.3441,18.3608,18.3441,18.3608,68200.0
2004-02-03 10:30:00,22.0,22.14,22.0,22.14,62800.0,18.3608,18.4776,18.3608,18.4776,62800.0
2004-02-03 11:00:00,22.13,22.22,22.13,22.22,12400.0,18.4693,18.5444,18.4693,18.5444,12400.0
2004-02-03 11:30:00,22.22,22.4,22.21,22.4,77000.0,18.5444,18.6946,18.536,18.6946,77000.0
2004-02-03 12:00:00,22.4,22.45,22.35,22.35,42400.0,18.6946,18.7363,18.6529,18.6529,42400.0
2004-02-03 12:30:00,22.36,22.38,22.36,22.38,18800.0,18.6612,18.6779,18.6612,18.6779,18800.0
2004-02-03 13:00:00,22.38,22.5,22.38,22.5,59600.0,18.6779,18.7781,18.6779,18.7781,59600.0
2004-02-03 13:30:00,22.52,22.55,22.5,22.53,57800.0,18.7948,18.8198,18.7781,18.8031,57800.0
2004-02-03 14:00:00,22.53,22.58,22.5,22.58,104800.0,18.8031,18.8448,18.7781,18.8448,104800.0
2004-02-03 14:30:00,22.6,22.68,22.58,22.58,63600.0,18.8615,18.9283,18.8448,18.8448,63600.0
2004-02-03 15:00:00,22.58,22.58,22.51,22.52,48600.0,18.8448,18.8448,18.7864,18.7948,48600.0
2004-02-03 15:30:00,22.52,22.53,22.49,22.5,144800.0,18.7948,18.8031,18.7697,18.7781,144800.0
2004-02-04 09:30:00,22.38,22.38,22.23,22.27,76000.0,18.6779,18.6779,18.5527,18.5861,76000.0
2004-02-04 10:00:00,22.28,22.63,22.27,22.63,114800.0,18.5945,18.8866,18.5861,18.8866,114800.0
2004-02-04 10:30:00,22.65,22.65,22.5,22.55,139400.0,18.9033,18.9033,18.7781,18.8198,139400.0
2004-02-04 11:00:00,22.56,22.63,22.56,22.61,22800.0,18.8281,18.8866,18.8281,18.8699,22800.0
2004-02-04 11:30:00,22.61,22.73,22.61,22.68,78600.0,18.8699,18.97,18.8699,18.9283,78600.0
2004-02-04 12:00:00,22.68,22.77,22.68,22.75,50200.0,18.9283,19.0034,18.9283,18.9867,50200.0
2004-02-04 12:30:00,22.75,22.81,22.73,22.81,66200.0,18.9867,19.0368,18.97,19.0368,66200.0
2004-02-04 13:00:00,22.81,22.84,22.78,22.78,42400.0,19.0368,19.0618,19.0117,19.0117,42400.0
2004-02-04 13:30:00,22.78,22.79,22.78,22.78,42600.0,19.0117,19.0201,19.0117,19.0117,42600.0
2004-02-04 14:00:00,22.79,22.79,22.67,22.7,122200.0,19.0201,19.0201,18.9199,18.945,122200.0
2004-02-04 14:30:00,22.71,22.72,22.56,22.64,78400.0,18.9533,18.9617,18.8281,18.8949,78400.0
2004-02-04 15:00:00,22.64,22.77,22.58,22.77,81400.0,18.8949,19.0034,18.8448,19.0034,81400.0
2004-02-04 15:30:00,22.77,22.85,22.73,22.73,140800.0,19.0034,19.0702,18.97,18.97,140800.0
2004-02-05 09:30:00,22.5,22.88,22.5,22.8,320600.0,18.7781,19.0952,18.7781,19.0284,320600.0
2004-02-05 10:00:00,22.79,23.26,22.79,23.25,250800.0,19.0201,19.4123,19.0201,19.404,250800.0
2004-02-05 10:30:00,23.25,24.0,23.25,23.87,485400.0,19.404,20.0299,19.404,19.9214,485400.0
2004-02-05 11:00:00,24.0,24.0,23.45,23.48,394400.0,20.0299,20.0299,19.5709,19.596,394400.0
2004-02-05 11:30:00,23.5,23.6,23.35,23.36,242000.0,19.6126,19.6961,19.4875,19.4958,242000.0
2004-02-05 12:00:00,23.36,23.36,23.25,23.31,169600.0,19.4958,19.4958,19.404,19.4541,169600.0
2004-02-05 12:30:00,23.3,23.55,23.3,23.48,115000.0,19.4457,19.6544,19.4457,19.596,115000.0
2004-02-05 13:00:00,23.48,23.48,23.33,23.41,74800.0,19.596,19.596,19.4708,19.5375,74800.0
2004-02-05 13:30:00,23.41,23.59,23.41,23.54,66200.0,19.5375,19.6878,19.5375,19.646,66200.0
2004-02-05 14:00:00,23.54,23.68,23.54,23.62,70400.0,19.646,19.7629,19.646,19.7128,70400.0
2004-02-05 14:30:00,23.62,23.62,23.56,23.58,214000.0,19.7128,19.7128,19.6627,19.6794,214000.0
2004-02-05 15:00:00,23.58,23.59,23.52,23.59,172600.0,19.6794,19.6878,19.6293,19.6878,172600.0
2004-02-05 15:30:00,23.59,23.68,23.5,23.5,306200.0,19.6878,19.7629,19.6126,19.6126,306200.0
2004-02-06 09:30:00,23.38,23.93,23.38,23.87,138200.0,19.5125,19.9715,19.5125,19.9214,138200.0
2004-02-06 10:00:00,23.9,23.9,23.75,23.8,77200.0,19.9465,19.9465,19.8213,19.863,77200.0
2004-02-06 10:30:00,23.8,23.83,23.75,23.77,21400.0,19.863,19.8881,19.8213,19.838,21400.0
2004-02-06 11:00:00,23.77,23.8,23.74,23.75,63800.0,19.838,19.863,19.8129,19.8213,63800.0
2004-02-06 11:30:00,23.77,23.8,23.73,23.8,21400.0,19.838,19.863,19.8046,19.863,21400.0
2004-02-06 12:00:00,23.8,23.8,23.7,23.7,58200.0,19.863,19.863,19.7796,19.7796,58200.0
2004-02-06 12:30:00,23.7,23.75,23.7,23.75,31800.0,19.7796,19.8213,19.7796,19.8213,31800.0
2004-02-06 13:00:00,23.75,23.86,23.75,23.85,57600.0,19.8213,19.9131,19.8213,19.9048,57600.0
2004-02-06 13:30:00,23.85,24.02,23.85,23.9,64200.0,19.9048,20.0466,19.9048,19.9465,64200.0
2004-02-06 14:00:00,23.93,24.08,23.92,23.96,40000.0,19.9715,20.0967,19.9632,19.9966,40000.0
2004-02-06 14:30:00,23.96,24.17,23.96,24.17,63400.0,19.9966,20.1718,19.9966,20.1718,63400.0
2004-02-06 15:00:00,24.17,24.17,24.01,24.05,44200.0,20.1718,20.1718,20.0383,20.0717,44200.0
2004-02-06 15:30:00,24.04,24.05,23.9,23.95,96400.0,20.0633,20.0717,19.9465,19.9882,96400.0
2004-02-09 09:30:00,23.78,23.78,23.6,23.6,98400.0,19.8463,19.8463,19.6961,19.6961,98400.0
2004-02-09 10:00:00,23.6,23.7,23.53,23.65,72200.0,19.6961,19.7796,19.6377,19.7378,72200.0
2004-02-09 10:30:00,23.67,23.7,23.6,23.61,42000.0,19.7545,19.7796,19.6961,19.7045,42000.0
2004-02-09 11:00:00,23.61,23.64,23.55,23.59,53000.0,19.7045,19.7295,19.6544,19.6878,53000.0
2004-02-09 11:30:00,23.6,23.64,23.6,23.61,19800.0,19.6961,19.7295,19.6961,19.7045,19800.0
2004-02-09 12:00:00,23.61,23.67,23.61,23.65,21600.0,19.7045,19.7545,19.7045,19.7378,21600.0
2004-02-09 12:30:00,23.65,23.72,23.65,23.71,36200.0,19.7378,19.7963,19.7378,19.7879,36200.0
2004-02-09 13:00:00,23.71,23.71,23.63,23.63,18000.0,19.7879,19.7879,19.7211,19.7211,18000.0
2004-02-09 13:30:00,23.64,23.65,23.63,23.65,33000.0,19.7295,19.7378,19.7211,19.7378,33000.0
2004-02-09 14:00:00,23.65,23.7,23.6,23.63,69000.0,19.7378,19.7796,19.6961,19.7211,69000.0
2004-02-09 14:30:00,23.63,23.66,23.59,23.6,33200.0,19.7211,19.7462,19.6878,19.6961,33200.0
2004-02-09 15:00:00,23.6,23.67,23.59,23.61,77800.0,19.6961,19.7545,19.6878,19.7045,77800.0
2004-02-09 15:30:00,23.63,23.63,23.53,23.53,321400.0,19.7211,19.7211,19.6377,19.6377,321400.0
2004-02-10 10:00:00,23.27,23.27,23.25,23.26,34200.0,19.4207,19.4207,19.404,19.4123,34200.0
2004-02-10 10:30:00,23.26,23.35,23.26,23.35,80400.0,19.4123,19.4875,19.4123,19.4875,80400.0
2004-02-10 11:00:00,23.35,23.36,23.3,23.34,64400.0,19.4875,19.4958,19.4457,19.4791,64400.0
2004-02-10 11:30:00,23.34,23.38,23.31,23.35,64400.0,19.4791,19.5125,19.4541,19.4875,64400.0
2004-02-10 12:00:00,23.36,23.38,23.34,23.35,44400.0,19.4958,19.5125,19.4791,19.4875,44400.0
2004-02-10 12:30:00,23.35,23.4,23.33,23.38,41000.0,19.4875,19.5292,19.4708,19.5125,41000.0
2004-02-10 13:00:00,23.39,23.4,23.38,23.4,35400.0,19.5208,19.5292,19.5125,19.5292,35400.0
2004-02-10 13:30:00,23.4,23.4,23.36,23.36,67200.0,19.5292,19.5292,19.4958,19.4958,67200.0
2004-02-10 14:00:00,23.36,23.38,23.35,23.36,40000.0,19.4958,19.5125,19.4875,19.4958,40000.0
2004-02-10 14:30:00,23.36,23.36,23.32,23.32,40200.0,19.4958,19.4958,19.4624,19.4624,40200.0
2004-02-10 15:00:00,23.33,23.36,23.3,23.32,83800.0,19.4708,19.4958,19.4457,19.4624,83800.0
2004-02-10 15:30:00,23.32,23.32,23.3,23.3,197800.0,19.4624,19.4624,19.4457,19.4457,197800.0
2004-02-11 09:30:00,23.36,23.63,23.36,23.6,74400.0,19.4958,19.7211,19.4958,19.6961,74400.0
2004-02-11 10:00:00,23.6,23.65,23.58,23.63,125800.0,19.6961,19.7378,19.6794,19.7211,125800.0
2004-02-11 10:30:00,23.63,23.99,23.63,23.88,65800.0,19.7211,20.0216,19.7211,19.9298,65800.0
2004-02-11 11:00:00,23.88,23.99,23.86,23.94,51200.0,19.9298,20.0216,19.9131,19.9799,51200.0
2004-02-11 11:30:00,23.94,24.13,23.94,24.12,71000.0,19.9799,20.1384,19.9799,20.1301,71000.0
2004-02-11 12:00:00,24.12,24.14,23.99,23.99,103600.0,20.1301,20.1468,20.0216,20.0216,103600.0
2004-02-11 12:30:00,24.0,24.04,24.0,24.0,28400.0,20.0299,20.0633,20.0299,20.0299,28400.0
2004-02-11 13:00:00,24.0,24.03,24.0,24.03,16600.0,20.0299,20.055,20.0299,20.055,16600.0
2004-02-11 13:30:00,24.03,24.05,24.02,24.02,18000.0,20.055,20.0717,20.0466,20.0466,18000.0
2004-02-11 14:00:00,24.03,24.05,24.0,24.03,31800.0,20.055,20.0717,20.0299,20.055,31800.0
2004-02-11 14:30:00,24.04,24.04,24.0,24.04,37200.0,20.0633,20.0633,20.0299,20.0633,37200.0
2004-02-11 15:00:00,24.04,24.04,24.0,24.01,35200.0,20.0633,20.0633,20.0299,20.0383,35200.0
2004-02-11 15:30:00,24.01,24.03,23.95,23.98,100000.0,20.0383,20.055,19.9882,20.0132,100000.0
2004-02-12 09:30:00,23.74,23.75,23.66,23.66,37200.0,19.8129,19.8213,19.7462,19.7462,37200.0
2004-02-12 10:00:00,23.7,23.77,23.7,23.75,21800.0,19.7796,19.838,19.7796,19.8213,21800.0
2004-02-12 10:30:00,23.74,23.75,23.73,23.73,28200.0,19.8129,19.8213,19.8046,19.8046,28200.0
2004-02-12 11:00:00,23.73,23.74,23.71,23.73,23200.0,19.8046,19.8129,19.7879,19.8046,23200.0
2004-02-12 11:30:00,23.73,23.73,23.71,23.71,15800.0,19.8046,19.8046,19.7879,19.7879,15800.0
2004-02-12 12:00:00,23.71,23.75,23.68,23.7,52200.0,19.7879,19.8213,19.7629,19.7796,52200.0
2004-02-12 12:30:00,23.7,23.72,23.68,23.72,24000.0,19.7796,19.7963,19.7629,19.7963,24000.0
2004-02-12 13:00:00,23.72,23.76,23.71,23.76,14000.0,19.7963,19.8296,19.7879,19.8296,14000.0
2004-02-12 13:30:00,23.76,23.8,23.75,23.79,35600.0,19.8296,19.863,19.8213,19.8547,35600.0
2004-02-12 14:00:00,23.79,23.79,23.75,23.75,40800.0,19.8547,19.8547,19.8213,19.8213,40800.0
2004-02-12 14:30:00,23.76,23.83,23.76,23.8,36800.0,19.8296,19.8881,19.8296,19.863,36800.0
2004-02-12 15:00:00,23.79,23.83,23.78,23.83,61400.0,19.8547,19.8881,19.8463,19.8881,61400.0
2004-02-12 15:30:00,23.83,23.85,23.73,23.74,94800.0,19.8881,19.9048,19.8046,19.8129,94800.0
2004-02-13 09:30:00,23.6,23.71,23.6,23.67,19200.0,19.6961,19.7879,19.6961,19.7545,19200.0
2004-02-13 10:00:00,23.66,23.71,23.65,23.71,29600.0,19.7462,19.7879,19.7378,19.7879,29600.0
2004-02-13 10:30:00,23.7,23.7,23.65,23.65,16800.0,19.7796,19.7796,19.7378,19.7378,16800.0
2004-02-13 11:00:00,23.65,23.68,23.63,23.63,12400.0,19.7378,19.7629,19.7211,19.7211,12400.0
2004-02-13 11:30:00,23.63,23.63,23.59,23.6,20200.0,19.7211,19.7211,19.6878,19.6961,20200.0
2004-02-13 12:00:00,23.6,23.6,23.57,23.57,14600.0,19.6961,19.6961,19.6711,19.6711,14600.0
2004-02-13 12:30:00,23.55,23.57,23.5,23.5,53800.0,19.6544,19.6711,19.6126,19.6126,53800.0
2004-02-13 13:00:00,23.5,23.5,23.48,23.49,68800.0,19.6126,19.6126,19.596,19.6043,68800.0
2004-02-13 13:30:00,23.5,23.53,23.49,23.49,17800.0,19.6126,19.6377,19.6043,19.6043,17800.0
2004-02-13 14:00:00,23.49,23.53,23.49,23.5,23200.0,19.6043,19.6377,19.6043,19.6126,23200.0
2004-02-13 14:30:00,23.5,23.6,23.5,23.6,26800.0,19.6126,19.6961,19.6126,19.6961,26800.0
2004-02-13 15:00:00,23.6,23.68,23.55,23.68,73200.0,19.6961,19.7629,19.6544,19.7629,73200.0
2004-02-13 15:30:00,23.68,23.71,23.6,23.68,91600.0,19.7629,19.7879,19.6961,19.7629,91600.0
2004-02-17 09:30:00,23.3,23.35,23.27,23.3,106200.0,19.4457,19.4875,19.4207,19.4457,106200.0
2004-02-17 10:00:00,23.3,23.38,23.25,23.32,56600.0,19.4457,19.5125,19.404,19.4624,56600.0
2004-02-17 10:30:00,23.31,23.33,23.28,23.28,19600.0,19.4541,19.4708,19.429,19.429,19600.0
2004-02-17 11:00:00,23.28,23.28,23.23,23.23,59000.0,19.429,19.429,19.3873,19.3873,59000.0
2004-02-17 11:30:00,23.23,23.24,23.11,23.12,42000.0,19.3873,19.3957,19.2872,19.2955,42000.0
2004-02-17 12:00:00,23.11,23.18,23.1,23.17,27400.0,19.2872,19.3456,19.2788,19.3372,27400.0
2004-02-17 12:30:00,23.18,23.21,23.12,23.12,8800.0,19.3456,19.3706,19.2955,19.2955,8800.0
2004-02-17 13:00:00,23.12,23.18,23.12,23.15,14000.0,19.2955,19.3456,19.2955,19.3205,14000.0
2004-02-17 13:30:00,23.15,23.18,23.13,23.13,10000.0,19.3205,19.3456,19.3039,19.3039,10000.0
2004-02-17 14:00:00,23.13,23.18,23.1,23.17,89600.0,19.3039,19.3456,19.2788,19.3372,89600.0
2004-02-17 14:30:00,23.17,23.17,23.11,23.11,32400.0,19.3372,19.3372,19.2872,19.2872,32400.0
2004-02-17 15:00:00,23.11,23.13,23.1,23.13,38000.0,19.2872,19.3039,19.2788,19.3039,38000.0
2004-02-17 15:30:00,23.12,23.15,23.09,23.13,76600.0,19.2955,19.3205,19.2705,19.3039,76600.0
2004-02-18 09:30:00,23.03,23.25,23.03,23.24,19400.0,19.2204,19.404,19.2204,19.3957,19400.0
2004-02-18 10:00:00,23.25,23.42,23.22,23.4,35200.0,19.404,19.5459,19.379,19.5292,35200.0
2004-02-18 10:30:00,23.4,23.42,23.3,23.3,18000.0,19.5292,19.5459,19.4457,19.4457,18000.0
2004-02-18 11:00:00,23.3,23.41,23.27,23.33,24600.0,19.4457,19.5375,19.4207,19.4708,24600.0
2004-02-18 11:30:00,23.36,23.43,23.33,23.36,15600.0,19.4958,19.5542,19.4708,19.4958,15600.0
2004-02-18 12:00:00,23.31,23.47,23.26,23.46,34400.0,19.4541,19.5876,19.4123,19.5793,34400.0
2004-02-18 12:30:00,23.46,23.46,23.36,23.36,7200.0,19.5793,19.5793,19.4958,19.4958,7200.0
2004-02-18 13:00:00,23.37,23.4,23.33,23.33,18600.0,19.5042,19.5292,19.4708,19.4708,18600.0
2004-02-18 13:30:00,23.34,23.37,23.31,23.34,14800.0,19.4791,19.5042,19.4541,19.4791,14800.0
2004-02-18 14:00:00,23.33,23.33,23.13,23.18,16800.0,19.4708,19.4708,19.3039,19.3456,16800.0
2004-02-18 14:30:00,23.16,23.2,23.15,23.15,29000.0,19.3289,19.3623,19.3205,19.3205,29000.0
2004-02-18 15:00:00,23.15,23.15,23.13,23.13,13800.0,19.3205,19.3205,19.3039,19.3039,13800.0
2004-02-18 15:30:00,23.13,23.15,23.06,23.08,42000.0,19.3039,19.3205,19.2454,19.2621,42000.0
2004-02-19 09:30:00,23.18,23.37,23.18,23.34,17400.0,19.3456,19.5042,19.3456,19.4791,17400.0
2004-02-19 10:00:00,23.33,23.41,23.32,23.4,6200.0,19.4708,19.5375,19.4624,19.5292,6200.0
2004-02-19 10:30:00,23.39,23.5,23.36,23.47,14400.0,19.5208,19.6126,19.4958,19.5876,14400.0
2004-02-19 11:00:00,23.47,23.54,23.41,23.54,18000.0,19.5876,19.646,19.5375,19.646,18000.0
2004-02-19 11:30:00,23.54,23.54,23.48,23.48,3600.0,19.646,19.646,19.596,19.596,3600.0
2004-02-19 12:00:00,23.48,23.48,23.42,23.42,6800.0,19.596,19.596,19.5459,19.5459,6800.0
2004-02-19 12:30:00,23.42,23.45,23.42,23.42,4400.0,19.5459,19.5709,19.5459,19.5459,4400.0
2004-02-19 13:00:00,23.42,23.42,23.35,23.35,3400.0,19.5459,19.5459,19.4875,19.4875,3400.0
2004-02-19 13:30:00,23.33,23.42,23.32,23.36,9800.0,19.4708,19.5459,19.4624,19.4958,9800.0
2004-02-19 14:00:00,23.36,23.37,23.31,23.32,8800.0,19.4958,19.5042,19.4541,19.4624,8800.0
2004-02-19 14:30:00,23.32,23.32,23.23,23.23,9200.0,19.4624,19.4624,19.3873,19.3873,9200.0
2004-02-19 15:00:00,23.21,23.23,23.2,23.21,17800.0,19.3706,19.3873,19.3623,19.3706,17800.0
2004-02-19 15:30:00,23.2,23.21,23.08,23.08,35000.0,19.3623,19.3706,19.2621,19.2621,35000.0
2004-02-20 09:30:00,22.95,22.97,22.84,22.84,20000.0,19.1536,19.1703,19.0618,19.0618,20000.0
2004-02-20 10:00:00,22.84,22.9,22.81,22.9,27200.0,19.0618,19.1119,19.0368,19.1119,27200.0
2004-02-20 10:30:00,22.86,22.88,22.76,22.76,33200.0,19.0785,19.0952,18.9951,18.9951,33200.0
2004-02-20 11:00:00,22.76,22.76,22.72,22.73,25400.0,18.9951,18.9951,18.9617,18.97,25400.0
2004-02-20 11:30:00,22.74,22.74,22.73,22.74,34000.0,18.9784,18.9784,18.97,18.9784,34000.0
2004-02-20 12:00:00,22.74,22.74,22.72,22.73,20400.0,18.9784,18.9784,18.9617,18.97,20400.0
2004-02-20 12:30:00,22.73,22.75,22.73,22.74,29400.0,18.97,18.9867,18.97,18.9784,29400.0
2004-02-20 13:00:00,22.74,22.74,22.72,22.73,21000.0,18.9784,18.9784,18.9617,18.97,21000.0
2004-02-20 13:30:00,22.73,22.74,22.73,22.74,17000.0,18.97,18.9784,18.97,18.9784,17000.0
2004-02-20 14:00:00,22.74,22.85,22.74,22.82,26800.0,18.9784,19.0702,18.9784,19.0451,26800.0
2004-02-20 14:30:00,22.82,22.86,22.82,22.84,26800.0,19.0451,19.0785,19.0451,19.0618,26800.0
2004-02-20 15:00:00,22.83,22.83,22.66,22.7,74200.0,19.0535,19.0535,18.9116,18.945,74200.0
2004-02-20 15:30:00,22.7,22.73,22.68,22.71,143400.0,18.945,18.97,18.9283,18.9533,143400.0
2004-02-23 09:30:00,22.85,22.88,22.83,22.88,33400.0,19.0702,19.0952,19.0535,19.0952,33400.0
2004-02-23 10:00:00,22.89,22.97,22.88,22.95,18800.0,19.1036,19.1703,19.0952,19.1536,18800.0
2004-02-23 10:30:00,22.97,23.11,22.96,23.1,26800.0,19.1703,19.2872,19.162,19.2788,26800.0
2004-02-23 11:00:00,23.06,23.09,23.04,23.04,19800.0,19.2454,19.2705,19.2287,19.2287,19800.0
2004-02-23 11:30:00,23.04,23.04,22.95,22.95,22000.0,19.2287,19.2287,19.1536,19.1536,22000.0
2004-02-23 12:00:00,22.95,22.96,22.93,22.93,18600.0,19.1536,19.162,19.1369,19.1369,18600.0
2004-02-23 12:30:00,22.93,22.93,22.84,22.86,28200.0,19.1369,19.1369,19.0618,19.0785,28200.0
2004-02-23 13:00:00,22.87,22.9,22.84,22.87,15600.0,19.0869,19.1119,19.0618,19.0869,15600.0
2004-02-23 13:30:00,22.87,22.88,22.84,22.86,12600.0,19.0869,19.0952,19.0618,19.0785,12600.0
2004-02-23 14:00:00,22.86,22.86,22.83,22.83,17800.0,19.0785,19.0785,19.0535,19.0535,17800.0
2004-02-23 14:30:00,22.83,22.86,22.81,22.81,26800.0,19.0535,19.0785,19.0368,19.0368,26800.0
2004-02-23 15:00:00,22.81,22.86,22.8,22.83,53800.0,19.0368,19.0785,19.0284,19.0535,53800.0
2004-02-23 15:30:00,22.86,22.87,22.84,22.85,39600.0,19.0785,19.0869,19.0618,19.0702,39600.0
2004-02-24 09:30:00,22.68,22.7,22.64,22.65,32800.0,18.9283,18.945,18.8949,18.9033,32800.0
2004-02-24 10:00:00,22.64,22.64,22.56,22.6,28200.0,18.8949,18.8949,18.8281,18.8615,28200.0
2004-02-24 10:30:00,22.6,22.65,22.59,22.63,22200.0,18.8615,18.9033,18.8532,18.8866,22200.0
2004-02-24 11:00:00,22.63,22.63,22.56,22.56,16400.0,18.8866,18.8866,18.8281,18.8281,16400.0
2004-02-24 11:30:00,22.55,22.56,22.54,22.56,11400.0,18.8198,18.8281,18.8114,18.8281,11400.0
2004-02-24 12:00:00,22.56,22.83,22.56,22.8,30000.0,18.8281,19.0535,18.8281,19.0284,30000.0
2004-02-24 12:30:00,22.79,22.85,22.79,22.82,12600.0,19.0201,19.0702,19.0201,19.0451,12600.0
2004-02-24 13:00:00,22.82,22.85,22.82,22.83,11600.0,19.0451,19.0702,19.0451,19.0535,11600.0
2004-02-24 13:30:00,22.84,22.85,22.82,22.82,13000.0,19.0618,19.0702,19.0451,19.0451,13000.0
2004-02-24 14:00:00,22.82,22.84,22.78,22.82,17200.0,19.0451,19.0618,19.0117,19.0451,17200.0
2004-02-24 14:30:00,22.83,22.83,22.77,22.78,16800.0,19.0535,19.0535,19.0034,19.0117,16800.0
2004-02-24 15:00:00,22.78,22.79,22.75,22.75,33800.0,19.0117,19.0201,18.9867,18.9867,33800.0
2004-02-24 15:30:00,22.76,22.76,22.74,22.74,29800.0,18.9951,18.9951,18.9784,18.9784,29800.0
2004-02-25 09:30:00,22.79,22.87,22.75,22.85,9400.0,19.0201,19.0869,18.9867,19.0702,9400.0
2004-02-25 10:00:00,22.86,22.98,22.86,22.98,13400.0,19.0785,19.1787,19.0785,19.1787,13400.0
2004-02-25 10:30:00,22.96,22.96,22.9,22.94,13000.0,19.162,19.162,19.1119,19.1453,13000.0
2004-02-25 11:00:00,22.94,22.94,22.9,22.9,16000.0,19.1453,19.1453,19.1119,19.1119,16000.0
2004-02-25 11:30:00,22.88,22.88,22.83,22.84,174600.0,19.0952,19.0952,19.0535,19.0618,174600.0
2004-02-25 12:00:00,22.84,22.89,22.84,22.89,9400.0,19.0618,19.1036,19.0618,19.1036,9400.0
2004-02-25 12:30:00,22.9,22.92,22.9,22.91,82000.0,19.1119,19.1286,19.1119,19.1202,82000.0
2004-02-25 13:00:00,22.91,22.95,22.91,22.93,10400.0,19.1202,19.1536,19.1202,19.1369,10400.0
2004-02-25 13:30:00,22.9,22.92,22.89,22.92,24200.0,19.1119,19.1286,19.1036,19.1286,24200.0
2004-02-25 14:00:00,22.92,22.92,22.9,22.92,8800.0,19.1286,19.1286,19.1119,19.1286,8800.0
2004-02-25 14:30:00,22.92,22.92,22.91,22.92,19800.0,19.1286,19.1286,19.1202,19.1286,19800.0
2004-02-25 15:00:00,22.93,22.95,22.91,22.91,16800.0,19.1369,19.1536,19.1202,19.1202,16800.0
2004-02-25 15:30:00,22.9,22.92,22.89,22.92,74000.0,19.1119,19.1286,19.1036,19.1286,74000.0
2004-02-26 09:30:00,22.92,23.08,22.92,23.08,13000.0,19.1286,19.2621,19.1286,19.2621,13000.0
2004-02-26 10:00:00,23.08,23.09,22.98,22.99,7600.0,19.2621,19.2705,19.1787,19.187,7600.0
2004-02-26 10:30:00,22.99,23.09,22.99,23.08,9400.0,19.187,19.2705,19.187,19.2621,9400.0
2004-02-26 11:00:00,23.06,23.1,23.06,23.08,10200.0,19.2454,19.2788,19.2454,19.2621,10200.0
2004-02-26 11:30:00,23.08,23.1,23.08,23.09,4800.0,19.2621,19.2788,19.2621,19.2705,4800.0
2004-02-26 12:00:00,23.09,23.09,23.09,23.09,1800.0,19.2705,19.2705,19.2705,19.2705,1800.0
2004-02-26 12:30:00,23.09,23.09,23.08,23.09,10400.0,19.2705,19.2705,19.2621,19.2705,10400.0
2004-02-26 13:00:00,23.1,23.11,23.08,23.11,8000.0,19.2788,19.2872,19.2621,19.2872,8000.0
2004-02-26 13:30:00,23.11,23.11,23.05,23.06,17400.0,19.2872,19.2872,19.2371,19.2454,17400.0
2004-02-26 14:00:00,23.07,23.13,23.06,23.07,14800.0,19.2538,19.3039,19.2454,19.2538,14800.0
2004-02-26 14:30:00,23.08,23.11,23.07,23.09,15400.0,19.2621,19.2872,19.2538,19.2705,15400.0
2004-02-26 15:00:00,23.09,23.21,23.09,23.2,63800.0,19.2705,19.3706,19.2705,19.3623,63800.0
2004-02-26 15:30:00,23.2,23.2,23.13,23.13,19200.0,19.3623,19.3623,19.3039,19.3039,19200.0
2004-02-27 09:30:00,23.08,23.08,23.0,23.07,8200.0,19.2621,19.2621,19.1954,19.2538,8200.0
2004-02-27 10:00:00,23.05,23.15,23.05,23.12,8000.0,19.2371,19.3205,19.2371,19.2955,8000.0
2004-02-27 10:30:00,23.13,23.18,23.12,23.17,8200.0,19.3039,19.3456,19.2955,19.3372,8200.0
2004-02-27 11:00:00,23.17,23.18,23.17,23.18,4800.0,19.3372,19.3456,19.3372,19.3456,4800.0
2004-02-27 11:30:00,23.18,23.24,23.18,23.23,24800.0,19.3456,19.3957,19.3456,19.3873,24800.0
2004-02-27 12:00:00,23.22,23.22,23.21,23.21,4400.0,19.379,19.379,19.3706,19.3706,4400.0
2004-02-27 12:30:00,23.21,23.33,23.21,23.33,17400.0,19.3706,19.4708,19.3706,19.4708,17400.0
2004-02-27 13:00:00,23.31,23.36,23.3,23.36,40400.0,19.4541,19.4958,19.4457,19.4958,40400.0
2004-02-27 13:30:00,23.36,23.39,23.35,23.37,36800.0,19.4958,19.5208,19.4875,19.5042,36800.0
2004-02-27 14:00:00,23.36,23.37,23.36,23.36,10200.0,19.4958,19.5042,19.4958,19.4958,10200.0
2004-02-27 14:30:00,23.36,23.47,23.36,23.47,33800.0,19.4958,19.5876,19.4958,19.5876,33800.0
2004-02-27 15:00:00,23.47,23.5,23.47,23.5,67800.0,19.5876,19.6126,19.5876,19.6126,67800.0
2004-02-27 15:30:00,23.5,23.58,23.5,23.5,181200.0,19.6126,19.6794,19.6126,19.6126,181200.0
2004-03-01 09:30:00,23.55,23.56,23.5,23.5,20600.0,19.6544,19.6627,19.6126,19.6126,20600.0
2004-03-01 10:00:00,23.5,23.54,23.5,23.53,51600.0,19.6126,19.646,19.6126,19.6377,51600.0
2004-03-01 10:30:00,23.53,23.53,23.49,23.49,24800.0,19.6377,19.6377,19.6043,19.6043,24800.0
2004-03-01 11:00:00,23.48,23.52,23.46,23.5,16400.0,19.596,19.6293,19.5793,19.6126,16400.0
2004-03-01 11:30:00,23.49,23.54,23.49,23.54,20200.0,19.6043,19.646,19.6043,19.646,20200.0
2004-03-01 12:00:00,23.54,23.54,23.51,23.54,16200.0,19.646,19.646,19.621,19.646,16200.0
2004-03-01 12:30:00,23.54,23.55,23.5,23.55,45600.0,19.646,19.6544,19.6126,19.6544,45600.0
2004-03-01 13:00:00,23.55,23.56,23.5,23.56,48800.0,19.6544,19.6627,19.6126,19.6627,48800.0
2004-03-01 13:30:00,23.56,23.58,23.56,23.57,29800.0,19.6627,19.6794,19.6627,19.6711,29800.0
2004-03-01 14:00:00,23.57,23.64,23.56,23.62,17200.0,19.6711,19.7295,19.6627,19.7128,17200.0
2004-03-01 14:30:00,23.61,23.61,23.57,23.57,6600.0,19.7045,19.7045,19.6711,19.6711,6600.0
2004-03-01 15:00:00,23.58,23.58,23.52,23.55,23200.0,19.6794,19.6794,19.6293,19.6544,23200.0
2004-03-01 15:30:00,23.57,23.6,23.55,23.6,21800.0,19.6711,19.6961,19.6544,19.6961,21800.0
2004-03-02 09:30:00,23.55,23.61,23.55,23.61,2200.0,19.6544,19.7045,19.6544,19.7045,2200.0
2004-03-02 10:00:00,23.61,23.62,23.6,23.61,15800.0,19.7045,19.7128,19.6961,19.7045,15800.0
2004-03-02 10:30:00,23.61,23.61,23.53,23.55,4600.0,19.7045,19.7045,19.6377,19.6544,4600.0
2004-03-02 11:00:00,23.54,23.54,23.5,23.51,7400.0,19.646,19.646,19.6126,19.621,7400.0
2004-03-02 11:30:00,23.51,23.52,23.5,23.52,7200.0,19.621,19.6293,19.6126,19.6293,7200.0
2004-03-02 12:00:00,23.5,23.53,23.5,23.53,7000.0,19.6126,19.6377,19.6126,19.6377,7000.0
2004-03-02 12:30:00,23.54,23.56,23.52,23.52,53400.0,19.646,19.6627,19.6293,19.6293,53400.0
2004-03-02 13:00:00,23.51,23.51,23.49,23.5,31800.0,19.621,19.621,19.6043,19.6126,31800.0
2004-03-02 13:30:00,23.5,23.5,23.48,23.48,15000.0,19.6126,19.6126,19.596,19.596,15000.0
2004-03-02 14:00:00,23.46,23.49,23.39,23.49,8000.0,19.5793,19.6043,19.5208,19.6043,8000.0
2004-03-02 14:30:00,23.49,23.49,23.41,23.42,18000.0,19.6043,19.6043,19.5375,19.5459,18000.0
2004-03-02 15:00:00,23.42,23.43,23.42,23.43,8600.0,19.5459,19.5542,19.5459,19.5542,8600.0
2004-03-02 15:30:00,23.42,23.43,23.36,23.36,65600.0,19.5459,19.5542,19.4958,19.4958,65600.0
2004-03-03 09:30:00,23.23,23.23,23.15,23.15,30600.0,19.3873,19.3873,19.3205,19.3205,30600.0
2004-03-03 10:00:00,23.15,23.15,23.0,23.08,22600.0,19.3205,19.3205,19.1954,19.2621,22600.0
2004-03-03 10:30:00,23.08,23.1,23.08,23.1,12800.0,19.2621,19.2788,19.2621,19.2788,12800.0
2004-03-03 11:00:00,23.1,23.15,23.07,23.07,25000.0,19.2788,19.3205,19.2538,19.2538,25000.0
2004-03-03 11:30:00,23.06,23.09,23.0,23.09,7800.0,19.2454,19.2705,19.1954,19.2705,7800.0
2004-03-03 12:00:00,23.1,23.13,23.1,23.13,13600.0,19.2788,19.3039,19.2788,19.3039,13600.0
2004-03-03 12:30:00,23.13,23.14,23.13,23.13,9600.0,19.3039,19.3122,19.3039,19.3039,9600.0
2004-03-03 13:00:00,23.14,23.14,23.14,23.14,3800.0,19.3122,19.3122,19.3122,19.3122,3800.0
2004-03-03 13:30:00,23.14,23.14,23.13,23.13,6000.0,19.3122,19.3122,19.3039,19.3039,6000.0
2004-03-03 14:00:00,23.14,23.14,23.1,23.14,25600.0,19.3122,19.3122,19.2788,19.3122,25600.0
2004-03-03 14:30:00,23.13,23.14,23.11,23.12,11800.0,19.3039,19.3122,19.2872,19.2955,11800.0
2004-03-03 15:00:00,23.13,23.18,23.12,23.18,30200.0,19.3039,19.3456,19.2955,19.3456,30200.0
2004-03-03 15:30:00,23.18,23.18,23.12,23.18,42000.0,19.3456,19.3456,19.2955,19.3456,42000.0
2004-03-04 09:30:00,23.15,23.17,23.08,23.16,17600.0,19.3205,19.3372,19.2621,19.3289,17600.0
2004-03-04 10:00:00,23.17,23.35,23.17,23.19,61400.0,19.3372,19.4875,19.3372,19.3539,61400.0
2004-03-04 10:30:00,23.2,23.23,23.2,23.2,10600.0,19.3623,19.3873,19.3623,19.3623,10600.0
2004-03-04 11:00:00,23.2,23.2,23.17,23.17,15200.0,19.3623,19.3623,19.3372,19.3372,15200.0
2004-03-04 11:30:00,23.17,23.18,23.16,23.18,5000.0,19.3372,19.3456,19.3289,19.3456,5000.0
2004-03-04 12:00:00,23.18,23.2,23.16,23.2,10800.0,19.3456,19.3623,19.3289,19.3623,10800.0
2004-03-04 12:30:00,23.2,23.24,23.19,23.24,14200.0,19.3623,19.3957,19.3539,19.3957,14200.0
2004-03-04 13:00:00,23.24,23.27,23.24,23.27,2400.0,19.3957,19.4207,19.3957,19.4207,2400.0
2004-03-04 13:30:00,23.27,23.28,23.27,23.28,5600.0,19.4207,19.429,19.4207,19.429,5600.0
2004-03-04 14:00:00,23.27,23.29,23.25,23.27,20400.0,19.4207,19.4374,19.404,19.4207,20400.0
2004-03-04 14:30:00,23.27,23.27,23.25,23.26,6600.0,19.4207,19.4207,19.404,19.4123,6600.0
2004-03-04 15:00:00,23.25,23.26,23.25,23.25,28400.0,19.404,19.4123,19.404,19.404,28400.0
2004-03-04 15:30:00,23.25,23.3,23.25,23.3,27600.0,19.404,19.4457,19.404,19.4457,27600.0
2004-03-05 09:30:00,23.15,23.15,23.08,23.15,9000.0,19.3205,19.3205,19.2621,19.3205,9000.0
2004-03-05 10:00:00,23.19,23.42,23.19,23.39,20000.0,19.3539,19.5459,19.3539,19.5208,20000.0
2004-03-05 10:30:00,23.39,23.4,23.32,23.32,20800.0,19.5208,19.5292,19.4624,19.4624,20800.0
2004-03-05 11:00:00,23.32,23.34,23.32,23.34,12600.0,19.4624,19.4791,19.4624,19.4791,12600.0
2004-03-05 11:30:00,23.34,23.34,23.27,23.33,16000.0,19.4791,19.4791,19.4207,19.4708,16000.0
2004-03-05 12:00:00,23.32,23.35,23.31,23.33,18000.0,19.4624,19.4875,19.4541,19.4708,18000.0
2004-03-05 12:30:00,23.33,23.35,23.33,23.35,18200.0,19.4708,19.4875,19.4708,19.4875,18200.0
2004-03-05 13:00:00,23.35,23.35,23.3,23.32,15400.0,19.4875,19.4875,19.4457,19.4624,15400.0
2004-03-05 13:30:00,23.33,23.45,23.33,23.45,47400.0,19.4708,19.5709,19.4708,19.5709,47400.0
2004-03-05 14:00:00,23.45,23.45,23.43,23.45,63000.0,19.5709,19.5709,19.5542,19.5709,63000.0
2004-03-05 14:30:00,23.45,23.45,23.42,23.45,16800.0,19.5709,19.5709,19.5459,19.5709,16800.0
2004-03-05 15:00:00,23.45,23.55,23.45,23.55,31000.0,19.5709,19.6544,19.5709,19.6544,31000.0
2004-03-05 15:30:00,23.55,23.55,23.54,23.55,35400.0,19.6544,19.6544,19.646,19.6544,35400.0
2004-03-08 09:30:00,23.55,23.67,23.55,23.65,21800.0,19.6544,19.7545,19.6544,19.7378,21800.0
2004-03-08 10:00:00,23.6,23.61,23.57,23.58,6800.0,19.6961,19.7045,19.6711,19.6794,6800.0
2004-03-08 10:30:00,23.58,23.6,23.57,23.59,10800.0,19.6794,19.6961,19.6711,19.6878,10800.0
2004-03-08 11:00:00,23.59,23.67,23.59,23.63,4400.0,19.6878,19.7545,19.6878,19.7211,4400.0
2004-03-08 11:30:00,23.61,23.62,23.57,23.58,3800.0,19.7045,19.7128,19.6711,19.6794,3800.0
2004-03-08 12:00:00,23.57,23.57,23.55,23.55,9600.0,19.6711,19.6711,19.6544,19.6544,9600.0
2004-03-08 12:30:00,23.55,23.56,23.52,23.52,6800.0,19.6544,19.6627,19.6293,19.6293,6800.0
2004-03-08 13:00:00,23.52,23.53,23.52,23.53,9200.0,19.6293,19.6377,19.6293,19.6377,9200.0
2004-03-08 13:30:00,23.53,23.58,23.49,23.49,9800.0,19.6377,19.6794,19.6043,19.6043,9800.0
2004-03-08 14:00:00,23.48,23.53,23.45,23.45,8200.0,19.596,19.6377,19.5709,19.5709,8200.0
2004-03-08 14:30:00,23.45,23.56,23.45,23.53,12200.0,19.5709,19.6627,19.5709,19.6377,12200.0
2004-03-08 15:00:00,23.53,23.61,23.52,23.6,12600.0,19.6377,19.7045,19.6293,19.6961,12600.0
2004-03-08 15:30:00,23.61,23.68,23.55,23.68,41000.0,19.7045,19.7629,19.6544,19.7629,41000.0
2004-03-09 09:30:00,23.68,23.68,23.6,23.6,5800.0,19.7629,19.7629,19.6961,19.6961,5800.0
2004-03-09 10:00:00,23.61,23.61,23.56,23.61,11800.0,19.7045,19.7045,19.6627,19.7045,11800.0
2004-03-09 10:30:00,23.61,23.61,23.58,23.58,11400.0,19.7045,19.7045,19.6794,19.6794,11400.0
2004-03-09 11:00:00,23.58,23.6,23.55,23.6,23400.0,19.6794,19.6961,19.6544,19.6961,23400.0
2004-03-09 11:30:00,23.6,23.61,23.6,23.61,8400.0,19.6961,19.7045,19.6961,19.7045,8400.0
2004-03-09 12:00:00,23.61,23.61,23.55,23.58,7600.0,19.7045,19.7045,19.6544,19.6794,7600.0
2004-03-09 12:30:00,23.63,23.63,23.55,23.55,14800.0,19.7211,19.7211,19.6544,19.6544,14800.0
2004-03-09 13:00:00,23.54,23.55,23.53,23.55,13200.0,19.646,19.6544,19.6377,19.6544,13200.0
2004-03-09 13:30:00,23.55,23.57,23.55,23.57,7800.0,19.6544,19.6711,19.6544,19.6711,7800.0
2004-03-09 14:00:00,23.57,23.57,23.55,23.56,14400.0,19.6711,19.6711,19.6544,19.6627,14400.0
2004-03-09 14:30:00,23.55,23.57,23.55,23.56,10800.0,19.6544,19.6711,19.6544,19.6627,10800.0
2004-03-09 15:00:00,23.56,23.57,23.53,23.53,10800.0,19.6627,19.6711,19.6377,19.6377,10800.0
2004-03-09 15:30:00,23.54,23.54,23.46,23.46,33600.0,19.646,19.646,19.5793,19.5793,33600.0
2004-03-10 09:30:00,23.46,23.46,23.38,23.38,5400.0,19.5793,19.5793,19.5125,19.5125,5400.0
2004-03-10 10:00:00,23.38,23.42,23.34,23.42,57400.0,19.5125,19.5459,19.4791,19.5459,57400.0
2004-03-10 10:30:00,23.42,23.42,23.27,23.27,5800.0,19.5459,19.5459,19.4207,19.4207,5800.0
2004-03-10 11:00:00,23.27,23.31,23.25,23.3,20000.0,19.4207,19.4541,19.404,19.4457,20000.0
2004-03-10 11:30:00,23.3,23.3,23.28,23.28,16000.0,19.4457,19.4457,19.429,19.429,16000.0
2004-03-10 12:00:00,23.29,23.29,23.25,23.25,3400.0,19.4374,19.4374,19.404,19.404,3400.0
2004-03-10 12:30:00,23.25,23.25,23.24,23.24,2000.0,19.404,19.404,19.3957,19.3957,2000.0
2004-03-10 13:00:00,23.24,23.29,23.24,23.27,6800.0,19.3957,19.4374,19.3957,19.4207,6800.0
2004-03-10 13:30:00,23.27,23.27,23.27,23.27,800.0,19.4207,19.4207,19.4207,19.4207,800.0
2004-03-10 14:00:00,23.26,23.26,23.25,23.25,800.0,19.4123,19.4123,19.404,19.404,800.0
2004-03-10 14:30:00,23.25,23.25,23.24,23.24,9000.0,19.404,19.404,19.3957,19.3957,9000.0
2004-03-10 15:00:00,23.23,23.23,23.13,23.13,7200.0,19.3873,19.3873,19.3039,19.3039,7200.0
2004-03-10 15:30:00,23.14,23.15,23.13,23.14,50800.0,19.3122,19.3205,19.3039,19.3122,50800.0
2004-03-11 09:30:00,22.93,22.98,22.92,22.98,16600.0,19.1369,19.1787,19.1286,19.1787,16600.0
2004-03-11 10:00:00,22.96,22.96,22.83,22.95,22800.0,19.162,19.162,19.0535,19.1536,22800.0
2004-03-11 10:30:00,22.94,22.94,22.9,22.91,13600.0,19.1453,19.1453,19.1119,19.1202,13600.0
2004-03-11 11:00:00,22.9,23.0,22.9,23.0,14000.0,19.1119,19.1954,19.1119,19.1954,14000.0
2004-03-11 11:30:00,22.99,23.13,22.99,23.13,22600.0,19.187,19.3039,19.187,19.3039,22600.0
2004-03-11 12:00:00,23.13,23.13,23.11,23.11,26400.0,19.3039,19.3039,19.2872,19.2872,26400.0
2004-03-11 12:30:00,23.11,23.18,23.1,23.18,8400.0,19.2872,19.3456,19.2788,19.3456,8400.0
2004-03-11 13:00:00,23.16,23.16,23.13,23.14,2400.0,19.3289,19.3289,19.3039,19.3122,2400.0
2004-03-11 13:30:00,23.13,23.13,23.04,23.05,11200.0,19.3039,19.3039,19.2287,19.2371,11200.0
2004-03-11 14:00:00,23.05,23.09,23.04,23.06,6200.0,19.2371,19.2705,19.2287,19.2454,6200.0
2004-03-11 14:30:00,23.06,23.06,23.04,23.05,5000.0,19.2454,19.2454,19.2287,19.2371,5000.0
2004-03-11 15:00:00,23.04,23.05,23.03,23.03,7200.0,19.2287,19.2371,19.2204,19.2204,7200.0
2004-03-11 15:30:00,23.02,23.03,22.92,22.94,12400.0,19.212,19.2204,19.1286,19.1453,12400.0
2004-03-12 09:30:00,23.0,23.1,23.0,23.06,8600.0,19.1954,19.2788,19.1954,19.2454,8600.0
2004-03-12 10:00:00,23.07,23.11,22.94,22.94,16400.0,19.2538,19.2872,19.1453,19.1453,16400.0
2004-03-12 10:30:00,22.95,22.95,22.83,22.83,10200.0,19.1536,19.1536,19.0535,19.0535,10200.0
2004-03-12 11:00:00,22.78,22.78,22.77,22.78,12000.0,19.0117,19.0117,19.0034,19.0117,12000.0
2004-03-12 11:30:00,22.78,22.85,22.78,22.82,16600.0,19.0117,19.0702,19.0117,19.0451,16600.0
2004-03-12 12:00:00,22.82,22.86,22.82,22.83,3800.0,19.0451,19.0785,19.0451,19.0535,3800.0
2004-03-12 12:30:00,22.84,22.86,22.84,22.85,11400.0,19.0618,19.0785,19.0618,19.0702,11400.0
2004-03-12 13:00:00,22.84,22.84,22.8,22.83,11200.0,19.0618,19.0618,19.0284,19.0535,11200.0
2004-03-12 13:30:00,22.83,22.83,22.8,22.83,3400.0,19.0535,19.0535,19.0284,19.0535,3400.0
2004-03-12 14:00:00,22.83,22.85,22.83,22.85,6600.0,19.0535,19.0702,19.0535,19.0702,6600.0
2004-03-12 14:30:00,22.85,22.85,22.79,22.8,11800.0,19.0702,19.0702,19.0201,19.0284,11800.0
2004-03-12 15:00:00,22.8,22.85,22.78,22.78,29200.0,19.0284,19.0702,19.0117,19.0117,29200.0
2004-03-12 15:30:00,22.8,22.8,22.79,22.8,45200.0,19.0284,19.0284,19.0201,19.0284,45200.0
2004-03-15 09:30:00,22.7,22.75,22.68,22.74,33600.0,18.945,18.9867,18.9283,18.9784,33600.0
2004-03-15 10:00:00,22.74,22.74,22.66,22.67,23000.0,18.9784,18.9784,18.9116,18.9199,23000.0
2004-03-15 10:30:00,22.67,22.67,22.5,22.5,24600.0,18.9199,18.9199,18.7781,18.7781,24600.0
2004-03-15 11:00:00,22.5,22.5,22.41,22.41,10600.0,18.7781,18.7781,18.703,18.703,10600.0
2004-03-15 11:30:00,22.41,22.43,22.29,22.29,36600.0,18.703,18.7196,18.6028,18.6028,36600.0
2004-03-15 12:00:00,22.33,22.44,22.3,22.44,15400.0,18.6362,18.728,18.6112,18.728,15400.0
2004-03-15 12:30:00,22.43,22.48,22.43,22.48,5600.0,18.7196,18.7614,18.7196,18.7614,5600.0
2004-03-15 13:00:00,22.48,22.48,22.43,22.43,3000.0,18.7614,18.7614,18.7196,18.7196,3000.0
2004-03-15 13:30:00,22.43,22.49,22.42,22.48,5800.0,18.7196,18.7697,18.7113,18.7614,5800.0
2004-03-15 14:00:00,22.5,22.5,22.47,22.49,9000.0,18.7781,18.7781,18.753,18.7697,9000.0
2004-03-15 14:30:00,22.49,22.5,22.46,22.46,8400.0,18.7697,18.7781,18.7447,18.7447,8400.0
2004-03-15 15:00:00,22.47,22.5,22.4,22.4,52000.0,18.753,18.7781,18.6946,18.6946,52000.0
2004-03-15 15:30:00,22.4,22.52,22.4,22.49,32400.0,18.6946,18.7948,18.6946,18.7697,32400.0
2004-03-16 09:30:00,22.48,22.75,22.48,22.73,43000.0,18.7614,18.9867,18.7614,18.97,43000.0
2004-03-16 10:00:00,22.7,22.7,22.6,22.61,49600.0,18.945,18.945,18.8615,18.8699,49600.0
2004-03-16 10:30:00,22.66,22.66,22.53,22.54,36400.0,18.9116,18.9116,18.8031,18.8114,36400.0
2004-03-16 11:00:00,22.53,22.53,22.48,22.48,15800.0,18.8031,18.8031,18.7614,18.7614,15800.0
2004-03-16 11:30:00,22.47,22.57,22.46,22.57,17200.0,18.753,18.8365,18.7447,18.8365,17200.0
2004-03-16 12:00:00,22.52,22.56,22.52,22.52,13600.0,18.7948,18.8281,18.7948,18.7948,13600.0
2004-03-16 12:30:00,22.52,22.52,22.5,22.5,2200.0,18.7948,18.7948,18.7781,18.7781,2200.0
2004-03-16 13:00:00,22.49,22.5,22.46,22.46,17600.0,18.7697,18.7781,18.7447,18.7447,17600.0
2004-03-16 13:30:00,22.46,22.47,22.46,22.46,7000.0,18.7447,18.753,18.7447,18.7447,7000.0
2004-03-16 14:00:00,22.43,22.43,22.28,22.35,20200.0,18.7196,18.7196,18.5945,18.6529,20200.0
2004-03-16 14:30:00,22.34,22.34,22.26,22.3,14600.0,18.6445,18.6445,18.5778,18.6112,14600.0
2004-03-16 15:00:00,22.3,22.47,22.3,22.45,27800.0,18.6112,18.753,18.6112,18.7363,27800.0
2004-03-16 15:30:00,22.44,22.48,22.35,22.38,42800.0,18.728,18.7614,18.6529,18.6779,42800.0
2004-03-17 09:30:00,22.5,22.54,22.5,22.53,16800.0,18.7781,18.8114,18.7781,18.8031,16800.0
2004-03-17 10:00:00,22.52,22.55,22.52,22.53,7000.0,18.7948,18.8198,18.7948,18.8031,7000.0
2004-03-17 10:30:00,22.53,22.55,22.51,22.51,6400.0,18.8031,18.8198,18.7864,18.7864,6400.0
2004-03-17 11:00:00,22.53,22.55,22.53,22.55,13800.0,18.8031,18.8198,18.8031,18.8198,13800.0
2004-03-17 11:30:00,22.55,22.55,22.54,22.55,4000.0,18.8198,18.8198,18.8114,18.8198,4000.0
2004-03-17 12:00:00,22.55,22.57,22.52,22.57,32400.0,18.8198,18.8365,18.7948,18.8365,32400.0
2004-03-17 12:30:00,22.57,22.58,22.57,22.58,13200.0,18.8365,18.8448,18.8365,18.8448,13200.0
2004-03-17 13:00:00,22.57,22.59,22.57,22.59,40400.0,18.8365,18.8532,18.8365,18.8532,40400.0
2004-03-17 13:30:00,22.59,22.63,22.58,22.61,36800.0,18.8532,18.8866,18.8448,18.8699,36800.0
2004-03-17 14:00:00,22.59,22.65,22.58,22.64,13400.0,18.8532,18.9033,18.8448,18.8949,13400.0
2004-03-17 14:30:00,22.65,22.65,22.6,22.6,15000.0,18.9033,18.9033,18.8615,18.8615,15000.0
2004-03-17 15:00:00,22.59,22.59,22.55,22.57,18800.0,18.8532,18.8532,18.8198,18.8365,18800.0
2004-03-17 15:30:00,22.58,22.58,22.53,22.57,19400.0,18.8448,18.8448,18.8031,18.8365,19400.0
2004-03-18 09:30:00,22.65,22.75,22.65,22.71,54000.0,18.9033,18.9867,18.9033,18.9533,54000.0
2004-03-18 10:00:00,22.71,22.76,22.68,22.75,45800.0,18.9533,18.9951,18.9283,18.9867,45800.0
2004-03-18 10:30:00,22.69,22.73,22.63,22.63,12800.0,18.9366,18.97,18.8866,18.8866,12800.0
2004-03-18 11:00:00,22.64,22.75,22.64,22.75,42800.0,18.8949,18.9867,18.8949,18.9867,42800.0
2004-03-18 11:30:00,22.77,22.82,22.77,22.77,15400.0,19.0034,19.0451,19.0034,19.0034,15400.0
2004-03-18 12:00:00,22.78,22.79,22.75,22.79,12600.0,19.0117,19.0201,18.9867,19.0201,12600.0
2004-03-18 12:30:00,22.79,22.83,22.79,22.82,17600.0,19.0201,19.0535,19.0201,19.0451,17600.0
2004-03-18 13:00:00,22.79,22.84,22.77,22.84,24200.0,19.0201,19.0618,19.0034,19.0618,24200.0
2004-03-18 13:30:00,22.84,22.88,22.83,22.88,3200.0,19.0618,19.0952,19.0535,19.0952,3200.0
2004-03-18 14:00:00,22.85,22.85,22.83,22.84,6200.0,19.0702,19.0702,19.0535,19.0618,6200.0
2004-03-18 14:30:00,22.83,22.84,22.83,22.83,4800.0,19.0535,19.0618,19.0535,19.0535,4800.0
2004-03-18 15:00:00,22.74,22.8,22.74,22.8,12000.0,18.9784,19.0284,18.9784,19.0284,12000.0
2004-03-18 15:30:00,22.82,22.85,22.73,22.73,57200.0,19.0451,19.0702,18.97,18.97,57200.0
2004-03-19 09:30:00,22.75,22.75,22.62,22.62,3200.0,18.9867,18.9867,18.8782,18.8782,3200.0
2004-03-19 10:00:00,22.62,22.62,22.57,22.59,8200.0,18.8782,18.8782,18.8365,18.8532,8200.0
2004-03-19 10:30:00,22.6,22.69,22.6,22.65,13800.0,18.8615,18.9366,18.8615,18.9033,13800.0
2004-03-19 11:00:00,22.65,22.73,22.65,22.73,7400.0,18.9033,18.97,18.9033,18.97,7400.0
2004-03-19 11:30:00,22.73,23.25,22.73,23.25,263600.0,18.97,19.404,18.97,19.404,263600.0
2004-03-19 12:00:00,23.25,23.28,23.18,23.18,9600.0,19.404,19.429,19.3456,19.3456,9600.0
2004-03-19 12:30:00,23.17,23.17,23.08,23.09,8000.0,19.3372,19.3372,19.2621,19.2705,8000.0
2004-03-19 13:00:00,23.11,23.14,23.1,23.14,2400.0,19.2872,19.3122,19.2788,19.3122,2400.0
2004-03-19 13:30:00,23.11,23.11,23.1,23.1,2600.0,19.2872,19.2872,19.2788,19.2788,2600.0
2004-03-19 14:00:00,23.1,23.1,23.08,23.09,4400.0,19.2788,19.2788,19.2621,19.2705,4400.0
2004-03-19 14:30:00,23.09,23.11,23.06,23.08,18400.0,19.2705,19.2872,19.2454,19.2621,18400.0
2004-03-19 15:00:00,23.06,23.06,22.95,22.97,22200.0,19.2454,19.2454,19.1536,19.1703,22200.0
2004-03-19 15:30:00,22.97,23.08,22.91,22.91,60600.0,19.1703,19.2621,19.1202,19.1202,60600.0
2004-03-22 09:30:00,22.85,22.87,22.75,22.75,10800.0,19.0702,19.0869,18.9867,18.9867,10800.0
2004-03-22 10:00:00,22.75,22.75,22.68,22.68,25000.0,18.9867,18.9867,18.9283,18.9283,25000.0
2004-03-22 10:30:00,22.68,22.7,22.68,22.7,53400.0,18.9283,18.945,18.9283,18.945,53400.0
2004-03-22 11:00:00,22.7,22.7,22.64,22.64,24000.0,18.945,18.945,18.8949,18.8949,24000.0
2004-03-22 11:30:00,22.63,22.65,22.61,22.61,15200.0,18.8866,18.9033,18.8699,18.8699,15200.0
2004-03-22 12:00:00,22.6,22.61,22.6,22.61,10000.0,18.8615,18.8699,18.8615,18.8699,10000.0
2004-03-22 12:30:00,22.61,22.61,22.53,22.55,10600.0,18.8699,18.8699,18.8031,18.8198,10600.0
2004-03-22 13:00:00,22.57,22.6,22.52,22.52,14200.0,18.8365,18.8615,18.7948,18.7948,14200.0
2004-03-22 13:30:00,22.53,22.55,22.5,22.54,26600.0,18.8031,18.8198,18.7781,18.8114,26600.0
2004-03-22 14:00:00,22.51,22.51,22.48,22.49,8800.0,18.7864,18.7864,18.7614,18.7697,8800.0
2004-03-22 14:30:00,22.48,22.49,22.43,22.43,19000.0,18.7614,18.7697,18.7196,18.7196,19000.0
2004-03-22 15:00:00,22.43,22.46,22.4,22.43,57000.0,18.7196,18.7447,18.6946,18.7196,57000.0
2004-03-22 15:30:00,22.43,22.57,22.41,22.48,85800.0,18.7196,18.8365,18.703,18.7614,85800.0
2004-03-23 09:30:00,22.44,22.44,22.3,22.35,15400.0,18.728,18.728,18.6112,18.6529,15400.0
2004-03-23 10:00:00,22.35,22.35,22.3,22.33,26800.0,18.6529,18.6529,18.6112,18.6362,26800.0
2004-03-23 10:30:00,22.32,22.32,22.21,22.23,41200.0,18.6278,18.6278,18.536,18.5527,41200.0
2004-03-23 11:00:00,22.24,22.3,22.24,22.25,20400.0,18.5611,18.6112,18.5611,18.5694,20400.0
2004-03-23 11:30:00,22.25,22.29,22.25,22.29,12400.0,18.5694,18.6028,18.5694,18.6028,12400.0
2004-03-23 12:00:00,22.27,22.28,22.25,22.28,8200.0,18.5861,18.5945,18.5694,18.5945,8200.0
2004-03-23 12:30:00,22.25,22.27,22.25,22.26,14800.0,18.5694,18.5861,18.5694,18.5778,14800.0
2004-03-23 13:00:00,22.25,22.28,22.25,22.28,13400.0,18.5694,18.5945,18.5694,18.5945,13400.0
2004-03-23 13:30:00,22.27,22.31,22.27,22.28,9600.0,18.5861,18.6195,18.5861,18.5945,9600.0
2004-03-23 14:00:00,22.28,22.28,22.25,22.28,7600.0,18.5945,18.5945,18.5694,18.5945,7600.0
2004-03-23 14:30:00,22.28,22.3,22.25,22.25,18600.0,18.5945,18.6112,18.5694,18.5694,18600.0
2004-03-23 15:00:00,22.24,22.3,22.19,22.3,52200.0,18.5611,18.6112,18.5193,18.6112,52200.0
2004-03-23 15:30:00,22.3,22.34,22.25,22.3,114600.0,18.6112,18.6445,18.5694,18.6112,114600.0
2004-03-24 09:30:00,22.3,22.38,22.3,22.35,6000.0,18.6112,18.6779,18.6112,18.6529,6000.0
2004-03-24 10:00:00,22.35,22.35,22.32,22.32,10600.0,18.6529,18.6529,18.6278,18.6278,10600.0
2004-03-24 10:30:00,22.32,22.32,22.31,22.32,3400.0,18.6278,18.6278,18.6195,18.6278,3400.0
2004-03-24 11:00:00,22.31,22.31,22.3,22.31,4000.0,18.6195,18.6195,18.6112,18.6195,4000.0
2004-03-24 11:30:00,22.31,22.31,22.26,22.27,5200.0,18.6195,18.6195,18.5778,18.5861,5200.0
2004-03-24 12:00:00,22.27,22.27,22.25,22.25,4800.0,18.5861,18.5861,18.5694,18.5694,4800.0
2004-03-24 12:30:00,22.25,22.32,22.25,22.3,14400.0,18.5694,18.6278,18.5694,18.6112,14400.0
2004-03-24 13:00:00,22.29,22.3,22.25,22.29,7000.0,18.6028,18.6112,18.5694,18.6028,7000.0
2004-03-24 13:30:00,22.27,22.27,22.2,22.21,8800.0,18.5861,18.5861,18.5277,18.536,8800.0
2004-03-24 14:00:00,22.21,22.25,22.21,22.25,16000.0,18.536,18.5694,18.536,18.5694,16000.0
2004-03-24 14:30:00,22.25,22.3,22.23,22.26,16600.0,18.5694,18.6112,18.5527,18.5778,16600.0
2004-03-24 15:00:00,22.26,22.29,22.24,22.29,19600.0,18.5778,18.6028,18.5611,18.6028,19600.0
2004-03-24 15:30:00,22.28,22.35,22.27,22.27,22000.0,18.5945,18.6529,18.5861,18.5861,22000.0
2004-03-25 09:30:00,22.23,22.29,22.22,22.28,12200.0,18.5527,18.6028,18.5444,18.5945,12200.0
2004-03-25 10:00:00,22.3,22.3,22.17,22.18,52400.0,18.6112,18.6112,18.5027,18.511,52400.0
2004-03-25 10:30:00,22.2,22.25,22.2,22.22,15800.0,18.5277,18.5694,18.5277,18.5444,15800.0
2004-03-25 11:00:00,22.23,22.27,22.23,22.27,12200.0,18.5527,18.5861,18.5527,18.5861,12200.0
2004-03-25 11:30:00,22.25,22.25,22.23,22.24,3000.0,18.5694,18.5694,18.5527,18.5611,3000.0
2004-03-25 12:00:00,22.24,22.25,22.24,22.25,8000.0,18.5611,18.5694,18.5611,18.5694,8000.0
2004-03-25 12:30:00,22.25,22.28,22.24,22.28,32400.0,18.5694,18.5945,18.5611,18.5945,32400.0
2004-03-25 13:00:00,22.27,22.27,22.25,22.25,4400.0,18.5861,18.5861,18.5694,18.5694,4400.0
2004-03-25 13:30:00,22.24,22.25,22.23,22.25,20200.0,18.5611,18.5694,18.5527,18.5694,20200.0
2004-03-25 14:00:00,22.25,22.25,22.23,22.23,5400.0,18.5694,18.5694,18.5527,18.5527,5400.0
2004-03-25 14:30:00,22.24,22.25,22.24,22.25,24800.0,18.5611,18.5694,18.5611,18.5694,24800.0
2004-03-25 15:00:00,22.25,22.27,22.25,22.27,47400.0,18.5694,18.5861,18.5694,18.5861,47400.0
2004-03-25 15:30:00,22.27,22.27,22.21,22.25,34200.0,18.5861,18.5861,18.536,18.5694,34200.0
2004-03-26 09:30:00,22.5,22.56,22.5,22.5,15000.0,18.7781,18.8281,18.7781,18.7781,15000.0
2004-03-26 10:00:00,22.5,22.5,22.31,22.35,11200.0,18.7781,18.7781,18.6195,18.6529,11200.0
2004-03-26 10:30:00,22.35,22.35,22.28,22.31,15600.0,18.6529,18.6529,18.5945,18.6195,15600.0
2004-03-26 11:00:00,22.32,22.32,22.25,22.27,20200.0,18.6278,18.6278,18.5694,18.5861,20200.0
2004-03-26 11:30:00,22.28,22.29,22.28,22.29,1400.0,18.5945,18.6028,18.5945,18.6028,1400.0
2004-03-26 12:00:00,22.29,22.29,22.28,22.28,5400.0,18.6028,18.6028,18.5945,18.5945,5400.0
2004-03-26 12:30:00,22.28,22.28,22.27,22.27,5800.0,18.5945,18.5945,18.5861,18.5861,5800.0
2004-03-26 13:00:00,22.27,22.31,22.25,22.28,7000.0,18.5861,18.6195,18.5694,18.5945,7000.0
2004-03-26 13:30:00,22.31,22.33,22.31,22.32,4200.0,18.6195,18.6362,18.6195,18.6278,4200.0
2004-03-26 14:00:00,22.33,22.41,22.32,22.39,15200.0,18.6362,18.703,18.6278,18.6863,15200.0
2004-03-26 14:30:00,22.43,22.43,22.35,22.38,11600.0,18.7196,18.7196,18.6529,18.6779,11600.0
2004-03-26 15:00:00,22.36,22.4,22.35,22.39,12000.0,18.6612,18.6946,18.6529,18.6863,12000.0
2004-03-26 15:30:00,22.39,22.46,22.39,22.43,31200.0,18.6863,18.7447,18.6863,18.7196,31200.0
2004-03-29 09:30:00,22.33,22.37,22.27,22.36,20400.0,18.6362,18.6696,18.5861,18.6612,20400.0
2004-03-29 10:00:00,22.37,22.37,22.3,22.36,9200.0,18.6696,18.6696,18.6112,18.6612,9200.0
2004-03-29 10:30:00,22.36,22.37,22.35,22.37,11600.0,18.6612,18.6696,18.6529,18.6696,11600.0
2004-03-29 11:00:00,22.38,22.44,22.37,22.43,13000.0,18.6779,18.728,18.6696,18.7196,13000.0
2004-03-29 11:30:00,22.43,22.48,22.43,22.48,10000.0,18.7196,18.7614,18.7196,18.7614,10000.0
2004-03-29 12:00:00,22.48,22.5,22.47,22.5,17600.0,18.7614,18.7781,18.753,18.7781,17600.0
2004-03-29 12:30:00,22.55,22.58,22.55,22.58,27800.0,18.8198,18.8448,18.8198,18.8448,27800.0
2004-03-29 13:00:00,22.55,22.55,22.5,22.53,12600.0,18.8198,18.8198,18.7781,18.8031,12600.0
2004-03-29 13:30:00,22.5,22.53,22.5,22.5,9800.0,18.7781,18.8031,18.7781,18.7781,9800.0
2004-03-29 14:00:00,22.49,22.51,22.49,22.51,19600.0,18.7697,18.7864,18.7697,18.7864,19600.0
2004-03-29 14:30:00,22.5,22.54,22.49,22.49,17400.0,18.7781,18.8114,18.7697,18.7697,17400.0
2004-03-29 15:00:00,22.5,22.54,22.47,22.5,15600.0,18.7781,18.8114,18.753,18.7781,15600.0
2004-03-29 15:30:00,22.51,22.53,22.43,22.47,51600.0,18.7864,18.8031,18.7196,18.753,51600.0
2004-03-30 09:30:00,22.47,22.58,22.47,22.55,19800.0,18.753,18.8448,18.753,18.8198,19800.0
2004-03-30 10:00:00,22.55,22.57,22.55,22.57,6800.0,18.8198,18.8365,18.8198,18.8365,6800.0
2004-03-30 10:30:00,22.57,22.58,22.56,22.58,7800.0,18.8365,18.8448,18.8281,18.8448,7800.0
2004-03-30 11:00:00,22.58,22.65,22.58,22.64,14600.0,18.8448,18.9033,18.8448,18.8949,14600.0
2004-03-30 11:30:00,22.61,22.61,22.61,22.61,600.0,18.8699,18.8699,18.8699,18.8699,600.0
2004-03-30 12:00:00,22.61,22.61,22.61,22.61,3400.0,18.8699,18.8699,18.8699,18.8699,3400.0
2004-03-30 12:30:00,22.61,22.61,22.5,22.5,5400.0,18.8699,18.8699,18.7781,18.7781,5400.0
2004-03-30 13:00:00,22.49,22.51,22.48,22.48,2600.0,18.7697,18.7864,18.7614,18.7614,2600.0
2004-03-30 13:30:00,22.47,22.57,22.47,22.57,15200.0,18.753,18.8365,18.753,18.8365,15200.0
2004-03-30 14:00:00,22.55,22.55,22.5,22.53,3400.0,18.8198,18.8198,18.7781,18.8031,3400.0
2004-03-30 14:30:00,22.54,22.58,22.54,22.57,10400.0,18.8114,18.8448,18.8114,18.8365,10400.0
2004-03-30 15:00:00,22.57,22.63,22.55,22.63,25400.0,18.8365,18.8866,18.8198,18.8866,25400.0
2004-03-30 15:30:00,22.63,22.7,22.58,22.68,48200.0,18.8866,18.945,18.8448,18.9283,48200.0
2004-03-31 09:30:00,22.69,22.69,22.65,22.65,8200.0,18.9366,18.9366,18.9033,18.9033,8200.0
2004-03-31 10:00:00,22.66,22.66,22.57,22.59,7000.0,18.9116,18.9116,18.8365,18.8532,7000.0
2004-03-31 10:30:00,22.57,22.67,22.57,22.62,23400.0,18.8365,18.9199,18.8365,18.8782,23400.0
2004-03-31 11:00:00,22.63,22.69,22.63,22.69,12200.0,18.8866,18.9366,18.8866,18.9366,12200.0
2004-03-31 11:30:00,22.7,22.75,22.67,22.7,14600.0,18.945,18.9867,18.9199,18.945,14600.0
2004-03-31 12:00:00,22.7,22.71,22.65,22.65,12800.0,18.945,18.9533,18.9033,18.9033,12800.0
2004-03-31 12:30:00,22.7,22.78,22.7,22.78,9200.0,18.945,19.0117,18.945,19.0117,9200.0
2004-03-31 13:00:00,22.77,22.77,22.67,22.75,7600.0,19.0034,19.0034,18.9199,18.9867,7600.0
2004-03-31 13:30:00,22.75,22.76,22.73,22.76,7400.0,18.9867,18.9951,18.97,18.9951,7400.0
2004-03-31 14:00:00,22.75,22.75,22.73,22.73,4600.0,18.9867,18.9867,18.97,18.97,4600.0
2004-03-31 14:30:00,22.73,22.86,22.72,22.73,32800.0,18.97,19.0785,18.9617,18.97,32800.0
2004-03-31 15:00:00,22.73,22.75,22.73,22.74,27400.0,18.97,18.9867,18.97,18.9784,27400.0
2004-03-31 15:30:00,22.72,22.72,22.59,22.6,34800.0,18.9617,18.9617,18.8532,18.8615,34800.0
2004-04-01 09:30:00,22.6,22.61,22.59,22.59,69200.0,18.8615,18.8699,18.8532,18.8532,69200.0
2004-04-01 10:00:00,22.6,22.6,22.6,22.6,25200.0,18.8615,18.8615,18.8615,18.8615,25200.0
2004-04-01 10:30:00,22.59,22.6,22.59,22.59,14400.0,18.8532,18.8615,18.8532,18.8532,14400.0
2004-04-01 11:00:00,22.59,22.6,22.36,22.41,65800.0,18.8532,18.8615,18.6612,18.703,65800.0
2004-04-01 11:30:00,22.41,22.52,22.41,22.48,62000.0,18.703,18.7948,18.703,18.7614,62000.0
2004-04-01 12:00:00,22.46,22.49,22.39,22.39,40200.0,18.7447,18.7697,18.6863,18.6863,40200.0
2004-04-01 12:30:00,22.39,22.4,22.35,22.36,61200.0,18.6863,18.6946,18.6529,18.6612,61200.0
2004-04-01 13:00:00,22.36,22.44,22.36,22.38,44200.0,18.6612,18.728,18.6612,18.6779,44200.0
2004-04-01 13:30:00,22.36,22.49,22.35,22.47,31800.0,18.6612,18.7697,18.6529,18.753,31800.0
2004-04-01 14:00:00,22.47,22.5,22.45,22.47,33200.0,18.753,18.7781,18.7363,18.753,33200.0
2004-04-01 14:30:00,22.46,22.48,22.45,22.45,12000.0,18.7447,18.7614,18.7363,18.7363,12000.0
2004-04-01 15:00:00,22.45,22.46,22.39,22.4,60000.0,18.7363,18.7447,18.6863,18.6946,60000.0
2004-04-01 15:30:00,22.41,22.43,22.4,22.43,83600.0,18.703,18.7196,18.6946,18.7196,83600.0
2004-04-02 09:30:00,22.31,22.58,22.31,22.52,76200.0,18.6195,18.8448,18.6195,18.7948,76200.0
2004-04-02 10:00:00,22.51,22.52,22.49,22.51,34400.0,18.7864,18.7948,18.7697,18.7864,34400.0
2004-04-02 10:30:00,22.52,22.52,22.45,22.45,12600.0,18.7948,18.7948,18.7363,18.7363,12600.0
2004-04-02 11:00:00,22.46,22.46,22.45,22.46,19200.0,18.7447,18.7447,18.7363,18.7447,19200.0
2004-04-02 11:30:00,22.47,22.47,22.41,22.43,16000.0,18.753,18.753,18.703,18.7196,16000.0
2004-04-02 12:00:00,22.45,22.46,22.4,22.45,6400.0,18.7363,18.7447,18.6946,18.7363,6400.0
2004-04-02 12:30:00,22.45,22.47,22.44,22.44,17400.0,18.7363,18.753,18.728,18.728,17400.0
2004-04-02 13:00:00,22.44,22.5,22.44,22.5,16000.0,18.728,18.7781,18.728,18.7781,16000.0
2004-04-02 13:30:00,22.52,22.57,22.5,22.56,24600.0,18.7948,18.8365,18.7781,18.8281,24600.0
2004-04-02 14:00:00,22.56,22.57,22.54,22.54,28200.0,18.8281,18.8365,18.8114,18.8114,28200.0
2004-04-02 14:30:00,22.53,22.55,22.52,22.55,5400.0,18.8031,18.8198,18.7948,18.8198,5400.0
2004-04-02 15:00:00,22.55,22.58,22.48,22.48,15200.0,18.8198,18.8448,18.7614,18.7614,15200.0
2004-04-02 15:30:00,22.48,22.55,22.48,22.55,64000.0,18.7614,18.8198,18.7614,18.8198,64000.0
2004-04-05 09:30:00,22.75,22.83,22.74,22.75,36200.0,18.9867,19.0535,18.9784,18.9867,36200.0
2004-04-05 10:00:00,22.75,22.8,22.73,22.8,24400.0,18.9867,19.0284,18.97,19.0284,24400.0
2004-04-05 10:30:00,22.8,22.8,22.78,22.79,18000.0,19.0284,19.0284,19.0117,19.0201,18000.0
2004-04-05 11:00:00,22.79,22.79,22.75,22.75,13400.0,19.0201,19.0201,18.9867,18.9867,13400.0
2004-04-05 11:30:00,22.75,22.75,22.75,22.75,10000.0,18.9867,18.9867,18.9867,18.9867,10000.0
2004-04-05 12:00:00,22.75,22.75,22.74,22.74,12800.0,18.9867,18.9867,18.9784,18.9784,12800.0
2004-04-05 12:30:00,22.74,22.75,22.74,22.74,18400.0,18.9784,18.9867,18.9784,18.9784,18400.0
2004-04-05 13:00:00,22.74,22.75,22.74,22.74,12200.0,18.9784,18.9867,18.9784,18.9784,12200.0
2004-04-05 13:30:00,22.74,22.75,22.74,22.75,18200.0,18.9784,18.9867,18.9784,18.9867,18200.0
2004-04-05 14:00:00,22.75,22.75,22.75,22.75,12000.0,18.9867,18.9867,18.9867,18.9867,12000.0
2004-04-05 14:30:00,22.75,22.75,22.73,22.73,20600.0,18.9867,18.9867,18.97,18.97,20600.0
2004-04-05 15:00:00,22.73,22.93,22.69,22.93,51400.0,18.97,19.1369,18.9366,19.1369,51400.0
2004-04-05 15:30:00,22.92,22.92,22.85,22.85,42200.0,19.1286,19.1286,19.0702,19.0702,42200.0
2004-04-06 09:30:00,22.85,23.0,22.85,22.97,39800.0,19.0702,19.1954,19.0702,19.1703,39800.0
2004-04-06 10:00:00,23.0,23.09,23.0,23.09,25800.0,19.1954,19.2705,19.1954,19.2705,25800.0
2004-04-06 10:30:00,23.1,23.18,23.1,23.13,14000.0,19.2788,19.3456,19.2788,19.3039,14000.0
2004-04-06 11:00:00,23.11,23.22,23.11,23.22,41800.0,19.2872,19.379,19.2872,19.379,41800.0
2004-04-06 11:30:00,23.21,23.21,23.17,23.21,8000.0,19.3706,19.3706,19.3372,19.3706,8000.0
2004-04-06 12:00:00,23.2,23.23,23.2,23.22,25000.0,19.3623,19.3873,19.3623,19.379,25000.0
2004-04-06 12:30:00,23.22,23.22,23.16,23.17,9400.0,19.379,19.379,19.3289,19.3372,9400.0
2004-04-06 13:00:00,23.17,23.21,23.11,23.21,11200.0,19.3372,19.3706,19.2872,19.3706,11200.0
2004-04-06 13:30:00,23.21,23.24,23.19,23.24,10200.0,19.3706,19.3957,19.3539,19.3957,10200.0
2004-04-06 14:00:00,23.23,23.35,23.2,23.33,13600.0,19.3873,19.4875,19.3623,19.4708,13600.0
2004-04-06 14:30:00,23.33,23.36,23.3,23.35,40600.0,19.4708,19.4958,19.4457,19.4875,40600.0
2004-04-06 15:00:00,23.35,23.35,23.2,23.2,28200.0,19.4875,19.4875,19.3623,19.3623,28200.0
2004-04-06 15:30:00,23.2,23.21,23.12,23.21,74200.0,19.3623,19.3706,19.2955,19.3706,74200.0
2004-04-07 09:30:00,23.3,23.3,23.15,23.16,31400.0,19.4457,19.4457,19.3205,19.3289,31400.0
2004-04-07 10:00:00,23.18,23.19,23.17,23.19,1400.0,19.3456,19.3539,19.3372,19.3539,1400.0
2004-04-07 10:30:00,23.19,23.26,23.19,23.26,15000.0,19.3539,19.4123,19.3539,19.4123,15000.0
2004-04-07 11:00:00,23.26,23.35,23.25,23.34,72000.0,19.4123,19.4875,19.404,19.4791,72000.0
2004-04-07 11:30:00,23.35,23.43,23.35,23.39,66800.0,19.4875,19.5542,19.4875,19.5208,66800.0
2004-04-07 12:00:00,23.39,23.4,23.35,23.36,11200.0,19.5208,19.5292,19.4875,19.4958,11200.0
2004-04-07 12:30:00,23.37,23.4,23.33,23.36,13000.0,19.5042,19.5292,19.4708,19.4958,13000.0
2004-04-07 13:00:00,23.36,23.38,23.34,23.37,56600.0,19.4958,19.5125,19.4791,19.5042,56600.0
2004-04-07 13:30:00,23.36,23.38,23.33,23.37,121400.0,19.4958,19.5125,19.4708,19.5042,121400.0
2004-04-07 14:00:00,23.36,23.38,23.36,23.38,14200.0,19.4958,19.5125,19.4958,19.5125,14200.0
2004-04-07 14:30:00,23.38,23.4,23.37,23.4,16400.0,19.5125,19.5292,19.5042,19.5292,16400.0
2004-04-07 15:00:00,23.4,23.44,23.4,23.44,60800.0,19.5292,19.5626,19.5292,19.5626,60800.0
2004-04-07 15:30:00,23.43,23.43,23.4,23.41,90800.0,19.5542,19.5542,19.5292,19.5375,90800.0
2004-04-08 09:30:00,23.45,23.5,23.45,23.46,16200.0,19.5709,19.6126,19.5709,19.5793,16200.0
2004-04-08 10:00:00,23.46,23.5,23.46,23.5,11000.0,19.5793,19.6126,19.5793,19.6126,11000.0
2004-04-08 10:30:00,23.5,23.57,23.5,23.52,16800.0,19.6126,19.6711,19.6126,19.6293,16800.0
2004-04-08 11:00:00,23.52,23.59,23.5,23.5,50200.0,19.6293,19.6878,19.6126,19.6126,50200.0
2004-04-08 11:30:00,23.48,23.5,23.42,23.42,10600.0,19.596,19.6126,19.5459,19.5459,10600.0
2004-04-08 12:00:00,23.42,23.42,23.37,23.39,8000.0,19.5459,19.5459,19.5042,19.5208,8000.0
2004-04-08 12:30:00,23.39,23.42,23.39,23.42,9800.0,19.5208,19.5459,19.5208,19.5459,9800.0
2004-04-08 13:00:00,23.41,23.51,23.41,23.5,7600.0,19.5375,19.621,19.5375,19.6126,7600.0
2004-04-08 13:30:00,23.5,23.53,23.45,23.46,8400.0,19.6126,19.6377,19.5709,19.5793,8400.0
2004-04-08 14:00:00,23.45,23.46,23.4,23.4,11200.0,19.5709,19.5793,19.5292,19.5292,11200.0
2004-04-08 14:30:00,23.41,23.48,23.41,23.43,18600.0,19.5375,19.596,19.5375,19.5542,18600.0
2004-04-08 15:00:00,23.43,23.43,23.41,23.41,10400.0,19.5542,19.5542,19.5375,19.5375,10400.0
2004-04-08 15:30:00,23.41,23.41,23.35,23.35,58200.0,19.5375,19.5375,19.4875,19.4875,58200.0
2004-04-12 09:30:00,23.33,23.33,23.2,23.21,13200.0,19.4708,19.4708,19.3623,19.3706,13200.0
2004-04-12 10:00:00,23.21,23.25,23.21,23.25,23800.0,19.3706,19.404,19.3706,19.404,23800.0
2004-04-12 10:30:00,23.25,23.29,23.24,23.25,9200.0,19.404,19.4374,19.3957,19.404,9200.0
2004-04-12 11:00:00,23.25,23.31,23.25,23.29,7000.0,19.404,19.4541,19.404,19.4374,7000.0
2004-04-12 11:30:00,23.29,23.3,23.28,23.3,7000.0,19.4374,19.4457,19.429,19.4457,7000.0
2004-04-12 12:00:00,23.27,23.27,23.2,23.25,21800.0,19.4207,19.4207,19.3623,19.404,21800.0
2004-04-12 12:30:00,23.25,23.29,23.22,23.22,7400.0,19.404,19.4374,19.379,19.379,7400.0
2004-04-12 13:00:00,23.27,23.28,23.27,23.28,1200.0,19.4207,19.429,19.4207,19.429,1200.0
2004-04-12 13:30:00,23.28,23.3,23.28,23.3,6800.0,19.429,19.4457,19.429,19.4457,6800.0
2004-04-12 14:00:00,23.3,23.33,23.3,23.33,3000.0,19.4457,19.4708,19.4457,19.4708,3000.0
2004-04-12 14:30:00,23.33,23.36,23.32,23.33,17600.0,19.4708,19.4958,19.4624,19.4708,17600.0
2004-04-12 15:00:00,23.33,23.39,23.33,23.39,16200.0,19.4708,19.5208,19.4708,19.5208,16200.0
2004-04-12 15:30:00,23.39,23.45,23.38,23.45,23200.0,19.5208,19.5709,19.5125,19.5709,23200.0
2004-04-13 09:30:00,23.35,23.38,23.27,23.27,14000.0,19.4875,19.5125,19.4207,19.4207,14000.0
2004-04-13 10:00:00,23.26,23.27,23.25,23.27,22600.0,19.4123,19.4207,19.404,19.4207,22600.0
2004-04-13 10:30:00,23.26,23.29,23.25,23.29,31000.0,19.4123,19.4374,19.404,19.4374,31000.0
2004-04-13 11:00:00,23.3,23.3,23.3,23.3,62200.0,19.4457,19.4457,19.4457,19.4457,62200.0
2004-04-13 11:30:00,23.31,23.31,23.3,23.3,10200.0,19.4541,19.4541,19.4457,19.4457,10200.0
2004-04-13 12:00:00,23.32,23.38,23.32,23.38,20800.0,19.4624,19.5125,19.4624,19.5125,20800.0
2004-04-13 12:30:00,23.37,23.4,23.36,23.37,18200.0,19.5042,19.5292,19.4958,19.5042,18200.0
2004-04-13 13:00:00,23.37,23.38,23.36,23.36,39800.0,19.5042,19.5125,19.4958,19.4958,39800.0
2004-04-13 13:30:00,23.35,23.36,23.33,23.33,21800.0,19.4875,19.4958,19.4708,19.4708,21800.0
2004-04-13 14:00:00,23.33,23.35,23.33,23.35,32000.0,19.4708,19.4875,19.4708,19.4875,32000.0
2004-04-13 14:30:00,23.35,23.35,23.33,23.33,16200.0,19.4875,19.4875,19.4708,19.4708,16200.0
2004-04-13 15:00:00,23.33,23.33,23.33,23.33,115400.0,19.4708,19.4708,19.4708,19.4708,115400.0
2004-04-13 15:30:00,23.31,23.31,23.3,23.3,20200.0,19.4541,19.4541,19.4457,19.4457,20200.0
2004-04-14 09:30:00,22.99,23.06,22.99,23.01,35600.0,19.187,19.2454,19.187,19.2037,35600.0
2004-04-14 10:00:00,23.01,23.07,23.01,23.03,111000.0,19.2037,19.2538,19.2037,19.2204,111000.0
2004-04-14 10:30:00,23.02,23.05,23.02,23.05,95800.0,19.212,19.2371,19.212,19.2371,95800.0
2004-04-14 11:00:00,23.05,23.06,23.05,23.06,14800.0,19.2371,19.2454,19.2371,19.2454,14800.0
2004-04-14 11:30:00,23.06,23.06,23.04,23.04,19600.0,19.2454,19.2454,19.2287,19.2287,19600.0
2004-04-14 12:00:00,23.04,23.07,23.04,23.07,19000.0,19.2287,19.2538,19.2287,19.2538,19000.0
2004-04-14 12:30:00,23.08,23.08,23.05,23.05,71600.0,19.2621,19.2621,19.2371,19.2371,71600.0
2004-04-14 13:00:00,23.05,23.06,23.05,23.06,8600.0,19.2371,19.2454,19.2371,19.2454,8600.0
2004-04-14 13:30:00,23.06,23.06,23.05,23.06,8800.0,19.2454,19.2454,19.2371,19.2454,8800.0
2004-04-14 14:00:00,23.06,23.07,23.04,23.04,34400.0,19.2454,19.2538,19.2287,19.2287,34400.0
2004-04-14 14:30:00,23.04,23.08,23.03,23.07,33000.0,19.2287,19.2621,19.2204,19.2538,33000.0
2004-04-14 15:00:00,23.06,23.1,23.06,23.1,17200.0,19.2454,19.2788,19.2454,19.2788,17200.0
2004-04-14 15:30:00,23.15,23.15,23.11,23.14,31600.0,19.3205,19.3205,19.2872,19.3122,31600.0
2004-04-15 09:30:00,23.17,23.24,23.15,23.15,11800.0,19.3372,19.3957,19.3205,19.3205,11800.0
2004-04-15 10:00:00,23.15,23.18,23.15,23.18,72400.0,19.3205,19.3456,19.3205,19.3456,72400.0
2004-04-15 10:30:00,23.18,23.18,23.16,23.16,16800.0,19.3456,19.3456,19.3289,19.3289,16800.0
2004-04-15 11:00:00,23.16,23.19,23.16,23.19,76800.0,19.3289,19.3539,19.3289,19.3539,76800.0
2004-04-15 11:30:00,23.19,23.2,23.14,23.2,46400.0,19.3539,19.3623,19.3122,19.3623,46400.0
2004-04-15 12:00:00,23.18,23.18,23.15,23.16,2000.0,19.3456,19.3456,19.3205,19.3289,2000.0
2004-04-15 12:30:00,23.16,23.16,23.15,23.15,4000.0,19.3289,19.3289,19.3205,19.3205,4000.0
2004-04-15 13:00:00,23.15,23.15,23.14,23.14,8000.0,19.3205,19.3205,19.3122,19.3122,8000.0
2004-04-15 13:30:00,23.14,23.15,23.13,23.14,14600.0,19.3122,19.3205,19.3039,19.3122,14600.0
2004-04-15 14:00:00,23.15,23.17,23.14,23.16,12200.0,19.3205,19.3372,19.3122,19.3289,12200.0
2004-04-15 14:30:00,23.16,23.18,23.16,23.18,6400.0,19.3289,19.3456,19.3289,19.3456,6400.0
2004-04-15 15:00:00,23.18,23.18,23.15,23.16,9000.0,19.3456,19.3456,19.3205,19.3289,9000.0
2004-04-15 15:30:00,23.21,23.28,23.18,23.28,18400.0,19.3706,19.429,19.3456,19.429,18400.0
2004-04-16 09:30:00,23.25,23.27,23.23,23.24,4000.0,19.404,19.4207,19.3873,19.3957,4000.0
2004-04-16 10:00:00,23.24,23.36,23.24,23.3,9000.0,19.3957,19.4958,19.3957,19.4457,9000.0
2004-04-16 10:30:00,23.3,23.34,23.3,23.34,5600.0,19.4457,19.4791,19.4457,19.4791,5600.0
2004-04-16 11:00:00,23.33,23.38,23.33,23.38,11200.0,19.4708,19.5125,19.4708,19.5125,11200.0
2004-04-16 11:30:00,23.38,23.4,23.35,23.35,12800.0,19.5125,19.5292,19.4875,19.4875,12800.0
2004-04-16 12:00:00,23.35,23.35,23.29,23.32,6400.0,19.4875,19.4875,19.4374,19.4624,6400.0
2004-04-16 12:30:00,23.32,23.32,23.3,23.32,7200.0,19.4624,19.4624,19.4457,19.4624,7200.0
2004-04-16 13:00:00,23.34,23.35,23.32,23.32,3800.0,19.4791,19.4875,19.4624,19.4624,3800.0
2004-04-16 13:30:00,23.32,23.35,23.32,23.35,10400.0,19.4624,19.4875,19.4624,19.4875,10400.0
2004-04-16 14:00:00,23.35,23.35,23.34,23.35,5400.0,19.4875,19.4875,19.4791,19.4875,5400.0
2004-04-16 14:30:00,23.35,23.36,23.33,23.35,15800.0,19.4875,19.4958,19.4708,19.4875,15800.0
2004-04-16 15:00:00,23.35,23.39,23.31,23.34,41600.0,19.4875,19.5208,19.4541,19.4791,41600.0
2004-04-16 15:30:00,23.33,23.39,23.3,23.36,40400.0,19.4708,19.5208,19.4457,19.4958,40400.0
2004-04-19 09:30:00,23.35,23.45,23.34,23.45,19600.0,19.4875,19.5709,19.4791,19.5709,19600.0
2004-04-19 10:00:00,23.45,23.5,23.34,23.35,27400.0,19.5709,19.6126,19.4791,19.4875,27400.0
2004-04-19 10:30:00,23.35,23.43,23.35,23.36,9400.0,19.4875,19.5542,19.4875,19.4958,9400.0
2004-04-19 11:00:00,23.37,23.37,23.3,23.35,13600.0,19.5042,19.5042,19.4457,19.4875,13600.0
2004-04-19 11:30:00,23.32,23.32,23.25,23.27,10000.0,19.4624,19.4624,19.404,19.4207,10000.0
2004-04-19 12:00:00,23.26,23.27,23.19,23.2,6000.0,19.4123,19.4207,19.3539,19.3623,6000.0
2004-04-19 12:30:00,23.2,23.29,23.2,23.29,14400.0,19.3623,19.4374,19.3623,19.4374,14400.0
2004-04-19 13:00:00,23.3,23.33,23.3,23.31,3600.0,19.4457,19.4708,19.4457,19.4541,3600.0
2004-04-19 13:30:00,23.33,23.34,23.33,23.34,2400.0,19.4708,19.4791,19.4708,19.4791,2400.0
2004-04-19 14:00:00,23.33,23.38,23.33,23.38,15000.0,19.4708,19.5125,19.4708,19.5125,15000.0
2004-04-19 14:30:00,23.36,23.36,23.33,23.34,6200.0,19.4958,19.4958,19.4708,19.4791,6200.0
2004-04-19 15:00:00,23.34,23.37,23.34,23.37,12200.0,19.4791,19.5042,19.4791,19.5042,12200.0
2004-04-19 15:30:00,23.37,23.38,23.36,23.38,9200.0,19.5042,19.5125,19.4958,19.5125,9200.0
2004-04-20 09:30:00,23.4,23.45,23.28,23.3,12000.0,19.5292,19.5709,19.429,19.4457,12000.0
2004-04-20 10:00:00,23.3,23.35,23.3,23.35,5000.0,19.4457,19.4875,19.4457,19.4875,5000.0
2004-04-20 10:30:00,23.37,23.38,23.37,23.38,7000.0,19.5042,19.5125,19.5042,19.5125,7000.0
2004-04-20 11:00:00,23.38,23.4,23.36,23.36,9800.0,19.5125,19.5292,19.4958,19.4958,9800.0
2004-04-20 11:30:00,23.36,23.38,23.36,23.36,6600.0,19.4958,19.5125,19.4958,19.4958,6600.0
2004-04-20 12:00:00,23.4,23.4,23.36,23.39,7000.0,19.5292,19.5292,19.4958,19.5208,7000.0
2004-04-20 12:30:00,23.39,23.39,23.36,23.37,7200.0,19.5208,19.5208,19.4958,19.5042,7200.0
2004-04-20 13:00:00,23.37,23.4,23.36,23.38,13400.0,19.5042,19.5292,19.4958,19.5125,13400.0
2004-04-20 13:30:00,23.39,23.39,23.38,23.38,4600.0,19.5208,19.5208,19.5125,19.5125,4600.0
2004-04-20 14:00:00,23.38,23.4,23.38,23.4,5600.0,19.5125,19.5292,19.5125,19.5292,5600.0
2004-04-20 14:30:00,23.38,23.38,23.36,23.36,14600.0,19.5125,19.5125,19.4958,19.4958,14600.0
2004-04-20 15:00:00,23.36,23.36,23.35,23.36,18200.0,19.4958,19.4958,19.4875,19.4958,18200.0
2004-04-20 15:30:00,23.36,23.36,23.35,23.36,33200.0,19.4958,19.4958,19.4875,19.4958,33200.0
2004-04-21 09:30:00,23.33,23.41,23.33,23.41,10400.0,19.4708,19.5375,19.4708,19.5375,10400.0
2004-04-21 10:00:00,23.41,23.41,23.2,23.25,189200.0,19.5375,19.5375,19.3623,19.404,189200.0
2004-04-21 10:30:00,23.25,23.25,23.23,23.24,6400.0,19.404,19.404,19.3873,19.3957,6400.0
2004-04-21 11:00:00,23.28,23.28,23.25,23.25,4000.0,19.429,19.429,19.404,19.404,4000.0
2004-04-21 11:30:00,23.25,23.31,23.25,23.31,4800.0,19.404,19.4541,19.404,19.4541,4800.0
2004-04-21 12:00:00,23.31,23.35,23.3,23.35,8000.0,19.4541,19.4875,19.4457,19.4875,8000.0
2004-04-21 12:30:00,23.36,23.43,23.36,23.43,4200.0,19.4958,19.5542,19.4958,19.5542,4200.0
2004-04-21 13:00:00,23.4,23.46,23.4,23.45,4800.0,19.5292,19.5793,19.5292,19.5709,4800.0
2004-04-21 13:30:00,23.45,23.55,23.45,23.53,18200.0,19.5709,19.6544,19.5709,19.6377,18200.0
2004-04-21 14:00:00,23.55,23.82,23.55,23.79,43000.0,19.6544,19.8797,19.6544,19.8547,43000.0
2004-04-21 14:30:00,23.81,23.81,23.77,23.78,19400.0,19.8714,19.8714,19.838,19.8463,19400.0
2004-04-21 15:00:00,23.78,23.92,23.78,23.91,39200.0,19.8463,19.9632,19.8463,19.9548,39200.0
2004-04-21 15:30:00,23.91,23.93,23.91,23.91,56400.0,19.9548,19.9715,19.9548,19.9548,56400.0
2004-04-22 09:30:00,23.99,24.02,23.88,23.88,58800.0,20.0216,20.0466,19.9298,19.9298,58800.0
2004-04-22 10:00:00,23.88,23.93,23.88,23.88,19200.0,19.9298,19.9715,19.9298,19.9298,19200.0
2004-04-22 10:30:00,23.88,23.89,23.87,23.87,1200.0,19.9298,19.9381,19.9214,19.9214,1200.0
2004-04-22 11:00:00,23.88,23.88,23.86,23.86,24200.0,19.9298,19.9298,19.9131,19.9131,24200.0
2004-04-22 11:30:00,23.86,23.86,23.85,23.86,14800.0,19.9131,19.9131,19.9048,19.9131,14800.0
2004-04-22 12:00:00,23.85,23.85,23.84,23.85,6200.0,19.9048,19.9048,19.8964,19.9048,6200.0
2004-04-22 12:30:00,23.85,23.85,23.85,23.85,4800.0,19.9048,19.9048,19.9048,19.9048,4800.0
2004-04-22 13:00:00,23.85,23.86,23.84,23.85,7200.0,19.9048,19.9131,19.8964,19.9048,7200.0
2004-04-22 13:30:00,23.85,23.9,23.85,23.89,10200.0,19.9048,19.9465,19.9048,19.9381,10200.0
2004-04-22 14:00:00,23.9,23.93,23.88,23.93,18400.0,19.9465,19.9715,19.9298,19.9715,18400.0
2004-04-22 14:30:00,23.92,23.98,23.91,23.98,16200.0,19.9632,20.0132,19.9548,20.0132,16200.0
2004-04-22 15:00:00,23.99,24.0,23.96,23.98,14000.0,20.0216,20.0299,19.9966,20.0132,14000.0
2004-04-22 15:30:00,23.99,24.09,23.98,24.09,31600.0,20.0216,20.105,20.0132,20.105,31600.0
2004-04-23 09:30:00,24.05,24.06,24.0,24.0,38800.0,20.0717,20.08,20.0299,20.0299,38800.0
2004-04-23 10:00:00,24.11,24.11,24.0,24.1,26400.0,20.1217,20.1217,20.0299,20.1134,26400.0
2004-04-23 10:30:00,24.08,24.11,24.04,24.04,29400.0,20.0967,20.1217,20.0633,20.0633,29400.0
2004-04-23 11:00:00,24.07,24.07,24.06,24.06,2000.0,20.0884,20.0884,20.08,20.08,2000.0
2004-04-23 11:30:00,24.04,24.05,23.99,24.01,12400.0,20.0633,20.0717,20.0216,20.0383,12400.0
2004-04-23 12:00:00,24.02,24.04,24.0,24.03,6600.0,20.0466,20.0633,20.0299,20.055,6600.0
2004-04-23 12:30:00,24.03,24.04,24.01,24.03,8800.0,20.055,20.0633,20.0383,20.055,8800.0
2004-04-23 13:00:00,24.0,24.0,23.9,23.9,25400.0,20.0299,20.0299,19.9465,19.9465,25400.0
2004-04-23 13:30:00,23.91,23.93,23.9,23.9,11200.0,19.9548,19.9715,19.9465,19.9465,11200.0
2004-04-23 14:00:00,23.91,23.93,23.91,23.92,27000.0,19.9548,19.9715,19.9548,19.9632,27000.0
2004-04-23 14:30:00,23.92,23.97,23.92,23.97,9400.0,19.9632,20.0049,19.9632,20.0049,9400.0
2004-04-23 15:00:00,23.97,24.04,23.96,24.04,16200.0,20.0049,20.0633,19.9966,20.0633,16200.0
2004-04-23 15:30:00,24.07,24.07,23.97,23.99,41400.0,20.0884,20.0884,20.0049,20.0216,41400.0
2004-04-26 09:30:00,24.05,24.38,24.04,24.38,38400.0,20.0717,20.3471,20.0633,20.3471,38400.0
2004-04-26 10:00:00,24.33,24.38,24.18,24.2,16600.0,20.3053,20.3471,20.1802,20.1969,16600.0
2004-04-26 10:30:00,24.17,24.18,24.1,24.11,10600.0,20.1718,20.1802,20.1134,20.1217,10600.0
2004-04-26 11:00:00,24.11,24.17,24.09,24.13,9400.0,20.1217,20.1718,20.105,20.1384,9400.0
2004-04-26 11:30:00,24.13,24.13,24.03,24.03,8400.0,20.1384,20.1384,20.055,20.055,8400.0
2004-04-26 12:00:00,24.02,24.02,24.0,24.02,2400.0,20.0466,20.0466,20.0299,20.0466,2400.0
2004-04-26 12:30:00,24.02,24.03,24.0,24.03,6200.0,20.0466,20.055,20.0299,20.055,6200.0
2004-04-26 13:00:00,24.03,24.03,24.0,24.0,2200.0,20.055,20.055,20.0299,20.0299,2200.0
2004-04-26 13:30:00,24.01,24.05,24.0,24.0,11200.0,20.0383,20.0717,20.0299,20.0299,11200.0
2004-04-26 14:00:00,24.0,24.1,23.96,23.96,23600.0,20.0299,20.1134,19.9966,19.9966,23600.0
2004-04-26 14:30:00,23.95,23.96,23.95,23.95,11000.0,19.9882,19.9966,19.9882,19.9882,11000.0
2004-04-26 15:00:00,23.96,23.98,23.96,23.96,13800.0,19.9966,20.0132,19.9966,19.9966,13800.0
2004-04-26 15:30:00,23.94,23.94,23.83,23.91,31000.0,19.9799,19.9799,19.8881,19.9548,31000.0
2004-04-27 09:30:00,24.25,24.7,24.25,24.36,81800.0,20.2386,20.6141,20.2386,20.3304,81800.0
2004-04-27 10:00:00,24.36,24.66,24.36,24.46,43400.0,20.3304,20.5808,20.3304,20.4138,43400.0
2004-04-27 10:30:00,24.42,24.51,24.42,24.48,17200.0,20.3805,20.4556,20.3805,20.4305,17200.0
2004-04-27 11:00:00,24.48,24.54,24.47,24.5,22800.0,20.4305,20.4806,20.4222,20.4472,22800.0
2004-04-27 11:30:00,24.49,24.49,24.38,24.38,18800.0,20.4389,20.4389,20.3471,20.3471,18800.0
2004-04-27 12:00:00,24.38,24.42,24.38,24.41,11600.0,20.3471,20.3805,20.3471,20.3721,11600.0
2004-04-27 12:30:00,24.41,24.48,24.41,24.41,31200.0,20.3721,20.4305,20.3721,20.3721,31200.0
2004-04-27 13:00:00,24.41,24.42,24.37,24.42,31800.0,20.3721,20.3805,20.3387,20.3805,31800.0
2004-04-27 13:30:00,24.42,24.48,24.4,24.48,26000.0,20.3805,20.4305,20.3638,20.4305,26000.0
2004-04-27 14:00:00,24.48,24.68,24.48,24.68,76000.0,20.4305,20.5975,20.4305,20.5975,76000.0
2004-04-27 14:30:00,24.68,24.78,24.6,24.67,81400.0,20.5975,20.6809,20.5307,20.5891,81400.0
2004-04-27 15:00:00,24.67,24.9,24.66,24.9,68400.0,20.5891,20.7811,20.5808,20.7811,68400.0
2004-04-27 15:30:00,24.92,24.94,24.71,24.71,59800.0,20.7978,20.8144,20.6225,20.6225,59800.0
2004-04-28 09:30:00,24.71,24.77,24.61,24.75,55600.0,20.6225,20.6726,20.539,20.6559,55600.0
2004-04-28 10:00:00,24.76,24.91,24.74,24.87,82400.0,20.6642,20.7894,20.6475,20.756,82400.0
2004-04-28 10:30:00,24.86,24.9,24.77,24.86,37400.0,20.7477,20.7811,20.6726,20.7477,37400.0
2004-04-28 11:00:00,24.84,24.84,24.75,24.81,34400.0,20.731,20.731,20.6559,20.7059,34400.0
2004-04-28 11:30:00,24.8,24.83,24.8,24.83,8200.0,20.6976,20.7226,20.6976,20.7226,8200.0
2004-04-28 12:00:00,24.83,24.86,24.82,24.86,14200.0,20.7226,20.7477,20.7143,20.7477,14200.0
2004-04-28 12:30:00,24.86,24.9,24.8,24.9,30800.0,20.7477,20.7811,20.6976,20.7811,30800.0
2004-04-28 13:00:00,24.9,24.92,24.88,24.88,20000.0,20.7811,20.7978,20.7644,20.7644,20000.0
2004-04-28 13:30:00,24.88,24.88,24.84,24.86,47800.0,20.7644,20.7644,20.731,20.7477,47800.0
2004-04-28 14:00:00,24.86,24.86,24.8,24.82,6400.0,20.7477,20.7477,20.6976,20.7143,6400.0
2004-04-28 14:30:00,24.81,24.83,24.79,24.82,24200.0,20.7059,20.7226,20.6893,20.7143,24200.0
2004-04-28 15:00:00,24.81,24.82,24.8,24.81,22200.0,20.7059,20.7143,20.6976,20.7059,22200.0
2004-04-28 15:30:00,24.8,24.86,24.78,24.86,127000.0,20.6976,20.7477,20.6809,20.7477,127000.0
2004-04-29 09:30:00,24.53,24.64,24.53,24.63,42000.0,20.4723,20.5641,20.4723,20.5557,42000.0
2004-04-29 10:00:00,24.63,24.73,24.63,24.72,26200.0,20.5557,20.6392,20.5557,20.6308,26200.0
2004-04-29 10:30:00,24.73,24.85,24.72,24.8,73000.0,20.6392,20.7393,20.6308,20.6976,73000.0
2004-04-29 11:00:00,24.81,24.92,24.76,24.85,48000.0,20.7059,20.7978,20.6642,20.7393,48000.0
2004-04-29 11:30:00,24.85,24.92,24.85,24.92,59000.0,20.7393,20.7978,20.7393,20.7978,59000.0
2004-04-29 12:00:00,24.92,24.92,24.9,24.9,22200.0,20.7978,20.7978,20.7811,20.7811,22200.0
2004-04-29 12:30:00,24.9,24.9,24.84,24.9,41600.0,20.7811,20.7811,20.731,20.7811,41600.0
2004-04-29 13:00:00,24.9,24.9,24.86,24.9,22200.0,20.7811,20.7811,20.7477,20.7811,22200.0
2004-04-29 13:30:00,24.9,24.9,24.9,24.9,13200.0,20.7811,20.7811,20.7811,20.7811,13200.0
2004-04-29 14:00:00,24.89,24.9,24.84,24.85,27000.0,20.7727,20.7811,20.731,20.7393,27000.0
2004-04-29 14:30:00,24.83,24.83,24.73,24.74,17600.0,20.7226,20.7226,20.6392,20.6475,17600.0
2004-04-29 15:00:00,24.71,24.81,24.68,24.78,49000.0,20.6225,20.7059,20.5975,20.6809,49000.0
2004-04-29 15:30:00,24.78,24.82,24.75,24.76,70000.0,20.6809,20.7143,20.6559,20.6642,70000.0
2004-04-30 09:30:00,24.75,24.75,24.68,24.71,44600.0,20.6559,20.6559,20.5975,20.6225,44600.0
2004-04-30 10:00:00,24.71,24.71,24.44,24.5,141200.0,20.6225,20.6225,20.3972,20.4472,141200.0
2004-04-30 10:30:00,24.49,24.5,24.38,24.39,16000.0,20.4389,20.4472,20.3471,20.3554,16000.0
2004-04-30 11:00:00,24.39,24.43,24.35,24.41,51200.0,20.3554,20.3888,20.322,20.3721,51200.0
2004-04-30 11:30:00,24.41,24.48,24.41,24.48,27000.0,20.3721,20.4305,20.3721,20.4305,27000.0
2004-04-30 12:00:00,24.48,24.51,24.43,24.48,17400.0,20.4305,20.4556,20.3888,20.4305,17400.0
2004-04-30 12:30:00,24.48,24.49,24.47,24.48,33600.0,20.4305,20.4389,20.4222,20.4305,33600.0
2004-04-30 13:00:00,24.48,24.53,24.47,24.53,13600.0,20.4305,20.4723,20.4222,20.4723,13600.0
2004-04-30 13:30:00,24.53,24.57,24.49,24.51,28600.0,20.4723,20.5056,20.4389,20.4556,28600.0
2004-04-30 14:00:00,24.52,24.52,24.5,24.5,28000.0,20.4639,20.4639,20.4472,20.4472,28000.0
2004-04-30 14:30:00,24.5,24.53,24.5,24.52,28000.0,20.4472,20.4723,20.4472,20.4639,28000.0
2004-04-30 15:00:00,24.52,24.65,24.52,24.58,54000.0,20.4639,20.5724,20.4639,20.514,54000.0
2004-04-30 15:30:00,24.58,24.73,24.56,24.68,54000.0,20.514,20.6392,20.4973,20.5975,54000.0
2004-05-03 09:30:00,24.64,24.64,24.55,24.58,28400.0,20.5641,20.5641,20.489,20.514,28400.0
2004-05-03 10:00:00,24.58,24.6,24.48,24.6,23200.0,20.514,20.5307,20.4305,20.5307,23200.0
2004-05-03 10:30:00,24.59,24.6,24.57,24.57,19000.0,20.5223,20.5307,20.5056,20.5056,19000.0
2004-05-03 11:00:00,24.57,24.6,24.5,24.57,75000.0,20.5056,20.5307,20.4472,20.5056,75000.0
2004-05-03 11:30:00,24.57,24.7,24.57,24.65,34000.0,20.5056,20.6141,20.5056,20.5724,34000.0
2004-05-03 12:00:00,24.63,24.63,24.53,24.56,11800.0,20.5557,20.5557,20.4723,20.4973,11800.0
2004-05-03 12:30:00,24.56,24.7,24.56,24.66,24000.0,20.4973,20.6141,20.4973,20.5808,24000.0
2004-05-03 13:00:00,24.66,24.72,24.65,24.71,15000.0,20.5808,20.6308,20.5724,20.6225,15000.0
2004-05-03 13:30:00,24.72,24.75,24.65,24.66,19000.0,20.6308,20.6559,20.5724,20.5808,19000.0
2004-05-03 14:00:00,24.66,24.67,24.6,24.63,27400.0,20.5808,20.5891,20.5307,20.5557,27400.0
2004-05-03 14:30:00,24.62,24.74,24.62,24.71,26200.0,20.5474,20.6475,20.5474,20.6225,26200.0
2004-05-03 15:00:00,24.71,24.71,24.61,24.61,22200.0,20.6225,20.6225,20.539,20.539,22200.0
2004-05-03 15:30:00,24.61,24.75,24.61,24.74,38000.0,20.539,20.6559,20.539,20.6475,38000.0
2004-05-04 09:30:00,24.52,24.61,24.52,24.6,10000.0,20.4639,20.539,20.4639,20.5307,10000.0
2004-05-04 10:00:00,24.58,24.63,24.58,24.59,18000.0,20.514,20.5557,20.514,20.5223,18000.0
2004-05-04 10:30:00,24.59,24.62,24.56,24.61,12800.0,20.5223,20.5474,20.4973,20.539,12800.0
2004-05-04 11:00:00,24.61,24.68,24.61,24.67,19000.0,20.539,20.5975,20.539,20.5891,19000.0
2004-05-04 11:30:00,24.67,24.7,24.63,24.7,27200.0,20.5891,20.6141,20.5557,20.6141,27200.0
2004-05-04 12:00:00,24.68,24.7,24.63,24.68,22600.0,20.5975,20.6141,20.5557,20.5975,22600.0
2004-05-04 12:30:00,24.67,24.67,24.64,24.66,6600.0,20.5891,20.5891,20.5641,20.5808,6600.0
2004-05-04 13:00:00,24.66,24.67,24.65,24.66,10400.0,20.5808,20.5891,20.5724,20.5808,10400.0
2004-05-04 13:30:00,24.66,24.7,24.66,24.69,4400.0,20.5808,20.6141,20.5808,20.6058,4400.0
2004-05-04 14:00:00,24.69,24.71,24.66,24.7,16800.0,20.6058,20.6225,20.5808,20.6141,16800.0
2004-05-04 14:30:00,24.71,24.95,24.7,24.95,39800.0,20.6225,20.8228,20.6141,20.8228,39800.0
2004-05-04 15:00:00,24.95,24.98,24.93,24.95,45000.0,20.8228,20.8478,20.8061,20.8228,45000.0
2004-05-04 15:30:00,24.95,24.97,24.92,24.95,63000.0,20.8228,20.8395,20.7978,20.8228,63000.0
2004-05-05 09:30:00,24.88,24.88,24.73,24.84,30400.0,20.7644,20.7644,20.6392,20.731,30400.0
2004-05-05 10:00:00,24.83,24.92,24.82,24.92,15800.0,20.7226,20.7978,20.7143,20.7978,15800.0
2004-05-05 10:30:00,24.93,24.96,24.9,24.92,7600.0,20.8061,20.8311,20.7811,20.7978,7600.0
2004-05-05 11:00:00,24.92,25.18,24.92,25.06,113800.0,20.7978,21.0147,20.7978,20.9146,113800.0
2004-05-05 11:30:00,25.06,25.11,25.06,25.07,5200.0,20.9146,20.9563,20.9146,20.9229,5200.0
2004-05-05 12:00:00,25.07,25.08,25.05,25.08,24800.0,20.9229,20.9313,20.9062,20.9313,24800.0
2004-05-05 12:30:00,25.08,25.1,25.04,25.07,10800.0,20.9313,20.948,20.8979,20.9229,10800.0
2004-05-05 13:00:00,25.08,25.18,25.08,25.18,36000.0,20.9313,21.0147,20.9313,21.0147,36000.0
2004-05-05 13:30:00,25.19,25.25,25.19,25.23,12800.0,21.0231,21.0732,21.0231,21.0565,12800.0
2004-05-05 14:00:00,25.23,25.25,25.23,25.23,8200.0,21.0565,21.0732,21.0565,21.0565,8200.0
2004-05-05 14:30:00,25.24,25.29,25.24,25.25,34200.0,21.0648,21.1065,21.0648,21.0732,34200.0
2004-05-05 15:00:00,25.25,25.29,25.23,25.28,24400.0,21.0732,21.1065,21.0565,21.0982,24400.0
2004-05-05 15:30:00,25.28,25.45,25.27,25.36,124600.0,21.0982,21.2401,21.0899,21.165,124600.0
2004-05-06 09:30:00,25.15,25.15,25.02,25.03,13800.0,20.9897,20.9897,20.8812,20.8896,13800.0
2004-05-06 10:00:00,25.03,25.14,25.02,25.09,23800.0,20.8896,20.9814,20.8812,20.9396,23800.0
2004-05-06 10:30:00,25.06,25.07,25.03,25.04,21400.0,20.9146,20.9229,20.8896,20.8979,21400.0
2004-05-06 11:00:00,25.05,25.05,25.01,25.01,29600.0,20.9062,20.9062,20.8729,20.8729,29600.0
2004-05-06 11:30:00,25.0,25.05,25.0,25.0,22000.0,20.8645,20.9062,20.8645,20.8645,22000.0
2004-05-06 12:00:00,25.01,25.02,25.0,25.0,6600.0,20.8729,20.8812,20.8645,20.8645,6600.0
2004-05-06 12:30:00,25.0,25.0,24.95,24.97,19200.0,20.8645,20.8645,20.8228,20.8395,19200.0
2004-05-06 13:00:00,24.97,24.97,24.95,24.97,11400.0,20.8395,20.8395,20.8228,20.8395,11400.0
2004-05-06 13:30:00,24.97,25.0,24.95,24.96,16000.0,20.8395,20.8645,20.8228,20.8311,16000.0
2004-05-06 14:00:00,24.96,24.97,24.93,24.94,18200.0,20.8311,20.8395,20.8061,20.8144,18200.0
2004-05-06 14:30:00,24.93,24.93,24.9,24.9,16000.0,20.8061,20.8061,20.7811,20.7811,16000.0
2004-05-06 15:00:00,24.89,24.9,24.88,24.89,20200.0,20.7727,20.7811,20.7644,20.7727,20200.0
2004-05-06 15:30:00,24.89,25.0,24.88,24.88,28600.0,20.7727,20.8645,20.7644,20.7644,28600.0
2004-05-07 09:30:00,24.85,24.89,24.85,24.86,6400.0,20.7393,20.7727,20.7393,20.7477,6400.0
2004-05-07 10:00:00,24.86,24.86,24.67,24.67,13600.0,20.7477,20.7477,20.5891,20.5891,13600.0
2004-05-07 10:30:00,24.67,24.73,24.66,24.72,24800.0,20.5891,20.6392,20.5808,20.6308,24800.0
2004-05-07 11:00:00,24.72,24.72,24.69,24.69,11000.0,20.6308,20.6308,20.6058,20.6058,11000.0
2004-05-07 11:30:00,24.69,24.73,24.68,24.72,30800.0,20.6058,20.6392,20.5975,20.6308,30800.0
2004-05-07 12:00:00,24.72,24.72,24.72,24.72,8000.0,20.6308,20.6308,20.6308,20.6308,8000.0
2004-05-07 12:30:00,24.72,24.72,24.66,24.67,16600.0,20.6308,20.6308,20.5808,20.5891,16600.0
2004-05-07 13:00:00,24.67,24.71,24.67,24.69,10200.0,20.5891,20.6225,20.5891,20.6058,10200.0
2004-05-07 13:30:00,24.69,24.72,24.65,24.71,33400.0,20.6058,20.6308,20.5724,20.6225,33400.0
2004-05-07 14:00:00,24.71,24.71,24.59,24.59,18600.0,20.6225,20.6225,20.5223,20.5223,18600.0
2004-05-07 14:30:00,24.59,24.59,24.43,24.44,23600.0,20.5223,20.5223,20.3888,20.3972,23600.0
2004-05-07 15:00:00,24.44,24.49,24.42,24.44,23600.0,20.3972,20.4389,20.3805,20.3972,23600.0
2004-05-07 15:30:00,24.45,24.48,24.43,24.43,34400.0,20.4055,20.4305,20.3888,20.3888,34400.0
2004-05-10 09:30:00,23.86,23.93,23.86,23.93,28800.0,19.9131,19.9715,19.9131,19.9715,28800.0
2004-05-10 10:00:00,23.93,23.95,23.89,23.9,27400.0,19.9715,19.9882,19.9381,19.9465,27400.0
2004-05-10 10:30:00,23.91,23.93,23.87,23.88,29000.0,19.9548,19.9715,19.9214,19.9298,29000.0
2004-05-10 11:00:00,23.88,23.9,23.83,23.83,21800.0,19.9298,19.9465,19.8881,19.8881,21800.0
2004-05-10 11:30:00,23.83,23.83,23.66,23.77,33600.0,19.8881,19.8881,19.7462,19.838,33600.0
2004-05-10 12:00:00,23.79,23.89,23.79,23.89,17800.0,19.8547,19.9381,19.8547,19.9381,17800.0
2004-05-10 12:30:00,23.89,23.97,23.89,23.97,55200.0,19.9381,20.0049,19.9381,20.0049,55200.0
2004-05-10 13:00:00,23.97,23.97,23.8,23.82,34200.0,20.0049,20.0049,19.863,19.8797,34200.0
2004-05-10 13:30:00,23.83,23.85,23.83,23.85,15800.0,19.8881,19.9048,19.8881,19.9048,15800.0
2004-05-10 14:00:00,23.84,23.85,23.82,23.82,12400.0,19.8964,19.9048,19.8797,19.8797,12400.0
2004-05-10 14:30:00,23.81,23.82,23.81,23.81,15800.0,19.8714,19.8797,19.8714,19.8714,15800.0
2004-05-10 15:00:00,23.8,23.83,23.77,23.83,15800.0,19.863,19.8881,19.838,19.8881,15800.0
2004-05-10 15:30:00,23.81,23.91,23.8,23.81,34400.0,19.8714,19.9548,19.863,19.8714,34400.0
2004-05-11 09:30:00,23.75,24.02,23.75,24.02,44800.0,19.8213,20.0466,19.8213,20.0466,44800.0
2004-05-11 10:00:00,24.0,24.05,23.95,24.0,45400.0,20.0299,20.0717,19.9882,20.0299,45400.0
2004-05-11 10:30:00,24.0,24.02,24.0,24.02,10800.0,20.0299,20.0466,20.0299,20.0466,10800.0
2004-05-11 11:00:00,24.02,24.03,24.02,24.03,3000.0,20.0466,20.055,20.0466,20.055,3000.0
2004-05-11 11:30:00,24.03,24.03,24.03,24.03,600.0,20.055,20.055,20.055,20.055,600.0
2004-05-11 12:00:00,24.02,24.03,24.02,24.03,3400.0,20.0466,20.055,20.0466,20.055,3400.0
2004-05-11 12:30:00,24.02,24.02,24.02,24.02,1600.0,20.0466,20.0466,20.0466,20.0466,1600.0
2004-05-11 13:00:00,24.02,24.02,24.0,24.01,2400.0,20.0466,20.0466,20.0299,20.0383,2400.0
2004-05-11 13:30:00,24.01,24.01,23.96,23.97,7800.0,20.0383,20.0383,19.9966,20.0049,7800.0
2004-05-11 14:00:00,23.96,23.96,23.93,23.95,49200.0,19.9966,19.9966,19.9715,19.9882,49200.0
2004-05-11 14:30:00,23.95,23.95,23.95,23.95,4400.0,19.9882,19.9882,19.9882,19.9882,4400.0
2004-05-11 15:00:00,23.95,23.95,23.92,23.92,15200.0,19.9882,19.9882,19.9632,19.9632,15200.0
2004-05-11 15:30:00,23.92,23.92,23.91,23.91,19800.0,19.9632,19.9632,19.9548,19.9548,19800.0
2004-05-12 09:30:00,23.9,24.0,23.9,23.99,29000.0,19.9465,20.0299,19.9465,20.0216,29000.0
2004-05-12 10:00:00,23.98,23.98,23.85,23.86,17200.0,20.0132,20.0132,19.9048,19.9131,17200.0
2004-05-12 10:30:00,23.86,23.86,23.79,23.8,15000.0,19.9131,19.9131,19.8547,19.863,15000.0
2004-05-12 11:00:00,23.8,23.8,23.72,23.76,11400.0,19.863,19.863,19.7963,19.8296,11400.0
2004-05-12 11:30:00,23.75,23.93,23.75,23.91,58600.0,19.8213,19.9715,19.8213,19.9548,58600.0
2004-05-12 12:00:00,23.91,23.91,23.86,23.87,5200.0,19.9548,19.9548,19.9131,19.9214,5200.0
2004-05-12 12:30:00,23.86,23.87,23.86,23.86,5800.0,19.9131,19.9214,19.9131,19.9131,5800.0
2004-05-12 13:00:00,23.85,23.85,23.79,23.79,10000.0,19.9048,19.9048,19.8547,19.8547,10000.0
2004-05-12 13:30:00,23.77,23.78,23.73,23.74,32600.0,19.838,19.8463,19.8046,19.8129,32600.0
2004-05-12 14:00:00,23.73,23.75,23.7,23.72,32200.0,19.8046,19.8213,19.7796,19.7963,32200.0
2004-05-12 14:30:00,23.71,23.8,23.71,23.79,25600.0,19.7879,19.863,19.7879,19.8547,25600.0
2004-05-12 15:00:00,23.79,23.9,23.79,23.89,28200.0,19.8547,19.9465,19.8547,19.9381,28200.0
2004-05-12 15:30:00,23.89,24.0,23.88,23.93,86200.0,19.9381,20.0299,19.9298,19.9715,86200.0
2004-05-13 09:30:00,23.65,23.84,23.63,23.84,51000.0,19.7378,19.8964,19.7211,19.8964,51000.0
2004-05-13 10:00:00,23.86,23.86,23.73,23.79,25800.0,19.9131,19.9131,19.8046,19.8547,25800.0
2004-05-13 10:30:00,23.79,23.88,23.79,23.88,56800.0,19.8547,19.9298,19.8547,19.9298,56800.0
2004-05-13 11:00:00,23.87,24.0,23.85,23.99,35400.0,19.9214,20.0299,19.9048,20.0216,35400.0
2004-05-13 11:30:00,23.99,24.0,23.98,24.0,14800.0,20.0216,20.0299,20.0132,20.0299,14800.0
2004-05-13 12:00:00,24.0,24.0,23.98,23.98,14000.0,20.0299,20.0299,20.0132,20.0132,14000.0
2004-05-13 12:30:00,23.99,23.99,23.8,23.81,27400.0,20.0216,20.0216,19.863,19.8714,27400.0
2004-05-13 13:00:00,23.81,23.84,23.79,23.81,13000.0,19.8714,19.8964,19.8547,19.8714,13000.0
2004-05-13 13:30:00,23.83,23.85,23.82,23.84,8000.0,19.8881,19.9048,19.8797,19.8964,8000.0
2004-05-13 14:00:00,23.84,23.85,23.84,23.85,10200.0,19.8964,19.9048,19.8964,19.9048,10200.0
2004-05-13 14:30:00,23.85,23.87,23.8,23.86,13600.0,19.9048,19.9214,19.863,19.9131,13600.0
2004-05-13 15:00:00,23.86,23.92,23.86,23.9,53000.0,19.9131,19.9632,19.9131,19.9465,53000.0
2004-05-13 15:30:00,23.9,23.95,23.9,23.92,43600.0,19.9465,19.9882,19.9465,19.9632,43600.0
2004-05-14 09:30:00,23.97,23.99,23.97,23.97,5200.0,20.0049,20.0216,20.0049,20.0049,5200.0
2004-05-14 10:00:00,23.97,24.06,23.93,24.02,37400.0,20.0049,20.08,19.9715,20.0466,37400.0
2004-05-14 10:30:00,24.02,24.09,24.02,24.05,25200.0,20.0466,20.105,20.0466,20.0717,25200.0
2004-05-14 11:00:00,24.04,24.05,23.99,23.99,10200.0,20.0633,20.0717,20.0216,20.0216,10200.0
2004-05-14 11:30:00,23.99,23.99,23.93,23.98,5000.0,20.0216,20.0216,19.9715,20.0132,5000.0
2004-05-14 12:00:00,23.97,24.0,23.95,23.98,3600.0,20.0049,20.0299,19.9882,20.0132,3600.0
2004-05-14 12:30:00,23.99,24.0,23.96,24.0,10600.0,20.0216,20.0299,19.9966,20.0299,10600.0
2004-05-14 13:00:00,24.0,24.04,24.0,24.03,5600.0,20.0299,20.0633,20.0299,20.055,5600.0
2004-05-14 13:30:00,24.03,24.03,23.93,23.93,10200.0,20.055,20.055,19.9715,19.9715,10200.0
2004-05-14 14:00:00,23.95,24.0,23.92,23.97,31000.0,19.9882,20.0299,19.9632,20.0049,31000.0
2004-05-14 14:30:00,23.97,24.03,23.93,24.03,13000.0,20.0049,20.055,19.9715,20.055,13000.0
2004-05-14 15:00:00,24.02,24.02,23.88,23.92,20600.0,20.0466,20.0466,19.9298,19.9632,20600.0
2004-05-14 15:30:00,23.91,23.99,23.86,23.96,66200.0,19.9548,20.0216,19.9131,19.9966,66200.0
2004-05-17 09:30:00,23.88,23.88,23.73,23.73,22800.0,19.9298,19.9298,19.8046,19.8046,22800.0
2004-05-17 10:00:00,23.73,23.75,23.68,23.73,89200.0,19.8046,19.8213,19.7629,19.8046,89200.0
2004-05-17 10:30:00,23.73,23.74,23.63,23.67,45000.0,19.8046,19.8129,19.7211,19.7545,45000.0
2004-05-17 11:00:00,23.68,23.71,23.68,23.71,6400.0,19.7629,19.7879,19.7629,19.7879,6400.0
2004-05-17 11:30:00,23.71,23.74,23.7,23.73,9400.0,19.7879,19.8129,19.7796,19.8046,9400.0
2004-05-17 12:00:00,23.71,23.71,23.71,23.71,1200.0,19.7879,19.7879,19.7879,19.7879,1200.0
2004-05-17 12:30:00,23.71,23.71,23.68,23.68,3000.0,19.7879,19.7879,19.7629,19.7629,3000.0
2004-05-17 13:00:00,23.7,23.73,23.65,23.65,4600.0,19.7796,19.8046,19.7378,19.7378,4600.0
2004-05-17 13:30:00,23.65,23.66,23.61,23.66,14000.0,19.7378,19.7462,19.7045,19.7462,14000.0
2004-05-17 14:00:00,23.66,23.68,23.66,23.68,6600.0,19.7462,19.7629,19.7462,19.7629,6600.0
2004-05-17 14:30:00,23.67,23.71,23.66,23.68,26400.0,19.7545,19.7879,19.7462,19.7629,26400.0
2004-05-17 15:00:00,23.71,23.75,23.67,23.72,24600.0,19.7879,19.8213,19.7545,19.7963,24600.0
2004-05-17 15:30:00,23.71,23.71,23.5,23.55,81000.0,19.7879,19.7879,19.6126,19.6544,81000.0
2004-05-18 09:30:00,23.83,23.98,23.83,23.9,41200.0,19.8881,20.0132,19.8881,19.9465,41200.0
2004-05-18 10:00:00,23.88,23.97,23.84,23.85,86000.0,19.9298,20.0049,19.8964,19.9048,86000.0
2004-05-18 10:30:00,23.86,23.97,23.86,23.9,43600.0,19.9131,20.0049,19.9131,19.9465,43600.0
2004-05-18 11:00:00,23.88,24.04,23.88,24.04,12400.0,19.9298,20.0633,19.9298,20.0633,12400.0
2004-05-18 11:30:00,24.03,24.08,24.01,24.07,14000.0,20.055,20.0967,20.0383,20.0884,14000.0
2004-05-18 12:00:00,24.06,24.2,24.04,24.17,32000.0,20.08,20.1969,20.0633,20.1718,32000.0
2004-05-18 12:30:00,24.16,24.16,24.13,24.13,6400.0,20.1635,20.1635,20.1384,20.1384,6400.0
2004-05-18 13:00:00,24.13,24.14,24.13,24.14,13200.0,20.1384,20.1468,20.1384,20.1468,13200.0
2004-05-18 13:30:00,24.14,24.14,24.13,24.13,5400.0,20.1468,20.1468,20.1384,20.1384,5400.0
2004-05-18 14:00:00,24.13,24.14,24.11,24.13,19400.0,20.1384,20.1468,20.1217,20.1384,19400.0
2004-05-18 14:30:00,24.14,24.14,24.14,24.14,20000.0,20.1468,20.1468,20.1468,20.1468,20000.0
2004-05-18 15:00:00,24.14,24.19,24.14,24.15,14000.0,20.1468,20.1885,20.1468,20.1551,14000.0
2004-05-18 15:30:00,24.15,24.33,24.15,24.32,47800.0,20.1551,20.3053,20.1551,20.297,47800.0
2004-05-19 09:30:00,24.51,24.55,24.48,24.48,24200.0,20.4556,20.489,20.4305,20.4305,24200.0
2004-05-19 10:00:00,24.48,24.57,24.48,24.5,26800.0,20.4305,20.5056,20.4305,20.4472,26800.0
2004-05-19 10:30:00,24.5,24.5,24.44,24.46,19600.0,20.4472,20.4472,20.3972,20.4138,19600.0
2004-05-19 11:00:00,24.46,24.6,24.46,24.57,24000.0,20.4138,20.5307,20.4138,20.5056,24000.0
2004-05-19 11:30:00,24.51,24.58,24.5,24.5,4800.0,20.4556,20.514,20.4472,20.4472,4800.0
2004-05-19 12:00:00,24.5,24.54,24.5,24.54,19800.0,20.4472,20.4806,20.4472,20.4806,19800.0
2004-05-19 12:30:00,24.53,24.53,24.5,24.5,13600.0,20.4723,20.4723,20.4472,20.4472,13600.0
2004-05-19 13:00:00,24.5,24.51,24.5,24.5,14200.0,20.4472,20.4556,20.4472,20.4472,14200.0
2004-05-19 13:30:00,24.5,24.52,24.5,24.52,9600.0,20.4472,20.4639,20.4472,20.4639,9600.0
2004-05-19 14:00:00,24.51,24.56,24.5,24.5,25000.0,20.4556,20.4973,20.4472,20.4472,25000.0
2004-05-19 14:30:00,24.49,24.49,24.33,24.33,9400.0,20.4389,20.4389,20.3053,20.3053,9400.0
2004-05-19 15:00:00,24.33,24.41,24.33,24.39,29400.0,20.3053,20.3721,20.3053,20.3554,29400.0
2004-05-19 15:30:00,24.4,24.4,24.33,24.34,39400.0,20.3638,20.3638,20.3053,20.3137,39400.0
2004-05-20 09:30:00,24.2,24.2,24.13,24.13,24400.0,20.1969,20.1969,20.1384,20.1384,24400.0
2004-05-20 10:00:00,24.13,24.13,24.11,24.11,13600.0,20.1384,20.1384,20.1217,20.1217,13600.0
2004-05-20 10:30:00,24.09,24.09,24.06,24.07,14600.0,20.105,20.105,20.08,20.0884,14600.0
2004-05-20 11:00:00,24.08,24.08,24.03,24.03,15200.0,20.0967,20.0967,20.055,20.055,15200.0
2004-05-20 11:30:00,24.03,24.09,24.0,24.09,21200.0,20.055,20.105,20.0299,20.105,21200.0
2004-05-20 12:00:00,24.08,24.1,24.06,24.07,6400.0,20.0967,20.1134,20.08,20.0884,6400.0
2004-05-20 12:30:00,24.08,24.13,24.08,24.1,4000.0,20.0967,20.1384,20.0967,20.1134,4000.0
2004-05-20 13:00:00,24.11,24.11,24.1,24.1,4400.0,20.1217,20.1217,20.1134,20.1134,4400.0
2004-05-20 13:30:00,24.1,24.18,24.1,24.14,6000.0,20.1134,20.1802,20.1134,20.1468,6000.0
2004-05-20 14:00:00,24.18,24.22,24.17,24.22,5600.0,20.1802,20.2135,20.1718,20.2135,5600.0
2004-05-20 14:30:00,24.23,24.23,24.22,24.22,5000.0,20.2219,20.2219,20.2135,20.2135,5000.0
2004-05-20 15:00:00,24.22,24.22,24.21,24.21,8000.0,20.2135,20.2135,20.2052,20.2052,8000.0
2004-05-20 15:30:00,24.21,24.27,24.21,24.23,38200.0,20.2052,20.2553,20.2052,20.2219,38200.0
2004-05-21 09:30:00,24.35,24.35,24.23,24.24,10600.0,20.322,20.322,20.2219,20.2302,10600.0
2004-05-21 10:00:00,24.24,24.24,24.17,24.18,8400.0,20.2302,20.2302,20.1718,20.1802,8400.0
2004-05-21 10:30:00,24.16,24.2,24.15,24.17,7200.0,20.1635,20.1969,20.1551,20.1718,7200.0
2004-05-21 11:00:00,24.17,24.23,24.14,24.15,9200.0,20.1718,20.2219,20.1468,20.1551,9200.0
2004-05-21 11:30:00,24.15,24.23,24.14,24.23,13800.0,20.1551,20.2219,20.1468,20.2219,13800.0
2004-05-21 12:00:00,24.22,24.25,24.22,24.25,5600.0,20.2135,20.2386,20.2135,20.2386,5600.0
2004-05-21 12:30:00,24.25,24.25,24.22,24.23,8800.0,20.2386,20.2386,20.2135,20.2219,8800.0
2004-05-21 13:00:00,24.22,24.24,24.22,24.23,15200.0,20.2135,20.2302,20.2135,20.2219,15200.0
2004-05-21 13:30:00,24.23,24.28,24.2,24.25,36600.0,20.2219,20.2636,20.1969,20.2386,36600.0
2004-05-21 14:00:00,24.25,24.3,24.25,24.28,26200.0,20.2386,20.2803,20.2386,20.2636,26200.0
2004-05-21 14:30:00,24.28,24.3,24.25,24.25,19000.0,20.2636,20.2803,20.2386,20.2386,19000.0
2004-05-21 15:00:00,24.25,24.32,24.25,24.27,38600.0,20.2386,20.297,20.2386,20.2553,38600.0
2004-05-21 15:30:00,24.27,24.34,24.25,24.31,30800.0,20.2553,20.3137,20.2386,20.2887,30800.0
2004-05-24 09:30:00,24.3,24.32,24.3,24.32,23800.0,20.2803,20.297,20.2803,20.297,23800.0
2004-05-24 10:00:00,24.32,24.36,24.32,24.33,4400.0,20.297,20.3304,20.297,20.3053,4400.0
2004-05-24 10:30:00,24.34,24.4,24.33,24.4,7600.0,20.3137,20.3638,20.3053,20.3638,7600.0
2004-05-24 11:00:00,24.4,24.4,24.32,24.37,5600.0,20.3638,20.3638,20.297,20.3387,5600.0
2004-05-24 11:30:00,24.35,24.35,24.28,24.28,8000.0,20.322,20.322,20.2636,20.2636,8000.0
2004-05-24 12:00:00,24.28,24.39,24.28,24.38,45200.0,20.2636,20.3554,20.2636,20.3471,45200.0
2004-05-24 12:30:00,24.38,24.45,24.38,24.44,27000.0,20.3471,20.4055,20.3471,20.3972,27000.0
2004-05-24 13:00:00,24.43,24.52,24.38,24.5,28600.0,20.3888,20.4639,20.3471,20.4472,28600.0
2004-05-24 13:30:00,24.5,24.54,24.43,24.5,20800.0,20.4472,20.4806,20.3888,20.4472,20800.0
2004-05-24 14:00:00,24.5,24.5,24.5,24.5,10200.0,20.4472,20.4472,20.4472,20.4472,10200.0
2004-05-24 14:30:00,24.5,24.52,24.47,24.48,24600.0,20.4472,20.4639,20.4222,20.4305,24600.0
2004-05-24 15:00:00,24.5,24.54,24.48,24.5,32000.0,20.4472,20.4806,20.4305,20.4472,32000.0
2004-05-24 15:30:00,24.5,24.57,24.47,24.5,35800.0,20.4472,20.5056,20.4222,20.4472,35800.0
2004-05-25 09:30:00,24.58,24.6,24.53,24.57,26400.0,20.514,20.5307,20.4723,20.5056,26400.0
2004-05-25 10:00:00,24.57,24.57,24.55,24.56,15000.0,20.5056,20.5056,20.489,20.4973,15000.0
2004-05-25 10:30:00,24.56,24.6,24.56,24.59,20800.0,20.4973,20.5307,20.4973,20.5223,20800.0
2004-05-25 11:00:00,24.59,24.6,24.59,24.6,15400.0,20.5223,20.5307,20.5223,20.5307,15400.0
2004-05-25 11:30:00,24.59,24.6,24.58,24.58,17200.0,20.5223,20.5307,20.514,20.514,17200.0
2004-05-25 12:00:00,24.58,24.61,24.58,24.6,21600.0,20.514,20.539,20.514,20.5307,21600.0
2004-05-25 12:30:00,24.6,24.61,24.6,24.6,7800.0,20.5307,20.539,20.5307,20.5307,7800.0
2004-05-25 13:00:00,24.6,24.61,24.59,24.6,9000.0,20.5307,20.539,20.5223,20.5307,9000.0
2004-05-25 13:30:00,24.59,24.6,24.58,24.59,19400.0,20.5223,20.5307,20.514,20.5223,19400.0
2004-05-25 14:00:00,24.58,24.67,24.54,24.67,20000.0,20.514,20.5891,20.4806,20.5891,20000.0
2004-05-25 14:30:00,24.62,24.7,24.62,24.7,19800.0,20.5474,20.6141,20.5474,20.6141,19800.0
2004-05-25 15:00:00,24.7,24.73,24.7,24.72,21800.0,20.6141,20.6392,20.6141,20.6308,21800.0
2004-05-25 15:30:00,24.72,24.88,24.72,24.88,80600.0,20.6308,20.7644,20.6308,20.7644,80600.0
2004-05-26 09:30:00,25.0,25.14,24.86,25.13,51200.0,20.8645,20.9814,20.7477,20.973,51200.0
2004-05-26 10:00:00,25.13,25.14,25.1,25.13,12600.0,20.973,20.9814,20.948,20.973,12600.0
2004-05-26 10:30:00,25.12,25.12,25.09,25.09,9400.0,20.9647,20.9647,20.9396,20.9396,9400.0
2004-05-26 11:00:00,25.09,25.15,25.09,25.15,12200.0,20.9396,20.9897,20.9396,20.9897,12200.0
2004-05-26 11:30:00,25.15,25.21,25.15,25.21,16200.0,20.9897,21.0398,20.9897,21.0398,16200.0
2004-05-26 12:00:00,25.21,25.29,25.21,25.25,16800.0,21.0398,21.1065,21.0398,21.0732,16800.0
2004-05-26 12:30:00,25.25,25.25,25.23,25.25,11400.0,21.0732,21.0732,21.0565,21.0732,11400.0
2004-05-26 13:00:00,25.23,25.23,25.22,25.22,2000.0,21.0565,21.0565,21.0481,21.0481,2000.0
2004-05-26 13:30:00,25.22,25.23,25.22,25.22,8800.0,21.0481,21.0565,21.0481,21.0481,8800.0
2004-05-26 14:00:00,25.23,25.23,25.23,25.23,4600.0,21.0565,21.0565,21.0565,21.0565,4600.0
2004-05-26 14:30:00,25.21,25.21,25.21,25.21,20400.0,21.0398,21.0398,21.0398,21.0398,20400.0
2004-05-26 15:00:00,25.21,25.22,25.19,25.19,25800.0,21.0398,21.0481,21.0231,21.0231,25800.0
2004-05-26 15:30:00,25.2,25.2,25.18,25.18,34600.0,21.0314,21.0314,21.0147,21.0147,34600.0
2004-05-27 09:30:00,25.38,25.38,25.35,25.35,22800.0,21.1817,21.1817,21.1566,21.1566,22800.0
2004-05-27 10:00:00,25.35,25.36,25.34,25.34,6400.0,21.1566,21.165,21.1483,21.1483,6400.0
2004-05-27 10:30:00,25.34,25.34,25.34,25.34,3600.0,21.1483,21.1483,21.1483,21.1483,3600.0
2004-05-27 11:00:00,25.31,25.31,25.25,25.25,3400.0,21.1232,21.1232,21.0732,21.0732,3400.0
2004-05-27 11:30:00,25.2,25.25,25.18,25.22,19200.0,21.0314,21.0732,21.0147,21.0481,19200.0
2004-05-27 12:00:00,25.22,25.22,25.21,25.21,2000.0,21.0481,21.0481,21.0398,21.0398,2000.0
2004-05-27 12:30:00,25.22,25.22,25.16,25.16,2800.0,21.0481,21.0481,20.9981,20.9981,2800.0
2004-05-27 13:00:00,25.14,25.21,25.13,25.18,14200.0,20.9814,21.0398,20.973,21.0147,14200.0
2004-05-27 13:30:00,25.18,25.21,25.18,25.21,5400.0,21.0147,21.0398,21.0147,21.0398,5400.0
2004-05-27 14:00:00,25.21,25.26,25.21,25.26,9400.0,21.0398,21.0815,21.0398,21.0815,9400.0
2004-05-27 14:30:00,25.26,25.29,25.26,25.29,6200.0,21.0815,21.1065,21.0815,21.1065,6200.0
2004-05-27 15:00:00,25.28,25.35,25.28,25.35,16800.0,21.0982,21.1566,21.0982,21.1566,16800.0
2004-05-27 15:30:00,25.35,25.45,25.32,25.41,112600.0,21.1566,21.2401,21.1316,21.2067,112600.0
2004-05-28 09:30:00,25.25,25.43,25.25,25.35,25000.0,21.0732,21.2234,21.0732,21.1566,25000.0
2004-05-28 10:00:00,25.32,25.32,25.29,25.3,12400.0,21.1316,21.1316,21.1065,21.1149,12400.0
2004-05-28 10:30:00,25.3,25.3,25.25,25.27,7200.0,21.1149,21.1149,21.0732,21.0899,7200.0
2004-05-28 11:00:00,25.27,25.29,25.27,25.29,4600.0,21.0899,21.1065,21.0899,21.1065,4600.0
2004-05-28 11:30:00,25.29,25.31,25.28,25.29,7000.0,21.1065,21.1232,21.0982,21.1065,7000.0
2004-05-28 12:00:00,25.29,25.29,25.28,25.29,5000.0,21.1065,21.1065,21.0982,21.1065,5000.0
2004-05-28 12:30:00,25.28,25.3,25.28,25.3,2600.0,21.0982,21.1149,21.0982,21.1149,2600.0
2004-05-28 13:00:00,25.3,25.3,25.28,25.28,6800.0,21.1149,21.1149,21.0982,21.0982,6800.0
2004-05-28 13:30:00,25.28,25.28,25.25,25.27,20600.0,21.0982,21.0982,21.0732,21.0899,20600.0
2004-05-28 14:00:00,25.25,25.28,25.25,25.28,9400.0,21.0732,21.0982,21.0732,21.0982,9400.0
2004-05-28 14:30:00,25.28,25.28,25.26,25.26,8600.0,21.0982,21.0982,21.0815,21.0815,8600.0
2004-05-28 15:00:00,25.27,25.3,25.25,25.26,19800.0,21.0899,21.1149,21.0732,21.0815,19800.0
2004-05-28 15:30:00,25.25,25.36,25.25,25.36,26200.0,21.0732,21.165,21.0732,21.165,26200.0
2004-06-01 09:30:00,25.13,25.15,25.11,25.12,60000.0,20.973,20.9897,20.9563,20.9647,60000.0
2004-06-01 10:00:00,25.13,25.15,25.1,25.1,15200.0,20.973,20.9897,20.948,20.948,15200.0
2004-06-01 10:30:00,25.11,25.11,25.1,25.11,8200.0,20.9563,20.9563,20.948,20.9563,8200.0
2004-06-01 11:00:00,25.11,25.11,25.1,25.1,2800.0,20.9563,20.9563,20.948,20.948,2800.0
2004-06-01 11:30:00,25.1,25.1,25.09,25.1,2600.0,20.948,20.948,20.9396,20.948,2600.0
2004-06-01 12:00:00,25.1,25.1,25.06,25.07,3000.0,20.948,20.948,20.9146,20.9229,3000.0
2004-06-01 12:30:00,25.06,25.15,25.06,25.15,17600.0,20.9146,20.9897,20.9146,20.9897,17600.0
2004-06-01 13:00:00,25.14,25.2,25.14,25.18,15400.0,20.9814,21.0314,20.9814,21.0147,15400.0
2004-06-01 13:30:00,25.18,25.18,25.17,25.17,3200.0,21.0147,21.0147,21.0064,21.0064,3200.0
2004-06-01 14:00:00,25.17,25.17,25.14,25.15,2600.0,21.0064,21.0064,20.9814,20.9897,2600.0
2004-06-01 14:30:00,25.15,25.16,25.08,25.08,9200.0,20.9897,20.9981,20.9313,20.9313,9200.0
2004-06-01 15:00:00,25.1,25.15,25.1,25.15,6600.0,20.948,20.9897,20.948,20.9897,6600.0
2004-06-01 15:30:00,25.15,25.18,25.15,25.18,17400.0,20.9897,21.0147,20.9897,21.0147,17400.0
2004-06-02 09:30:00,25.16,25.16,25.0,25.05,9600.0,20.9981,20.9981,20.8645,20.9062,9600.0
2004-06-02 10:00:00,25.05,25.14,25.05,25.11,5800.0,20.9062,20.9814,20.9062,20.9563,5800.0
2004-06-02 10:30:00,25.11,25.11,25.04,25.05,7800.0,20.9563,20.9563,20.8979,20.9062,7800.0
2004-06-02 11:00:00,25.05,25.05,25.04,25.04,9000.0,20.9062,20.9062,20.8979,20.8979,9000.0
2004-06-02 11:30:00,25.04,25.05,24.98,24.98,4400.0,20.8979,20.9062,20.8478,20.8478,4400.0
2004-06-02 12:00:00,24.98,24.98,24.97,24.98,7000.0,20.8478,20.8478,20.8395,20.8478,7000.0
2004-06-02 12:30:00,24.98,24.98,24.85,24.87,21600.0,20.8478,20.8478,20.7393,20.756,21600.0
2004-06-02 13:00:00,24.87,24.9,24.87,24.9,19200.0,20.756,20.7811,20.756,20.7811,19200.0
2004-06-02 13:30:00,24.9,25.0,24.9,25.0,16200.0,20.7811,20.8645,20.7811,20.8645,16200.0
2004-06-02 14:00:00,25.0,25.0,24.98,25.0,19800.0,20.8645,20.8645,20.8478,20.8645,19800.0
2004-06-02 14:30:00,24.99,24.99,24.75,24.88,62600.0,20.8562,20.8562,20.6559,20.7644,62600.0
2004-06-02 15:00:00,24.88,24.89,24.85,24.85,9600.0,20.7644,20.7727,20.7393,20.7393,9600.0
2004-06-02 15:30:00,24.86,25.01,24.85,24.97,45400.0,20.7477,20.8729,20.7393,20.8395,45400.0
2004-06-03 09:30:00,24.88,24.88,24.8,24.81,107600.0,20.7644,20.7644,20.6976,20.7059,107600.0
2004-06-03 10:00:00,24.8,24.8,24.75,24.8,13000.0,20.6976,20.6976,20.6559,20.6976,13000.0
2004-06-03 10:30:00,24.78,24.99,24.78,24.97,55200.0,20.6809,20.8562,20.6809,20.8395,55200.0
2004-06-03 11:00:00,24.97,25.1,24.97,25.07,13800.0,20.8395,20.948,20.8395,20.9229,13800.0
2004-06-03 11:30:00,25.05,25.06,25.0,25.03,10800.0,20.9062,20.9146,20.8645,20.8896,10800.0
2004-06-03 12:00:00,25.04,25.07,25.03,25.06,6800.0,20.8979,20.9229,20.8896,20.9146,6800.0
2004-06-03 12:30:00,25.06,25.06,25.02,25.05,26400.0,20.9146,20.9146,20.8812,20.9062,26400.0
2004-06-03 13:00:00,25.07,25.13,25.03,25.09,18600.0,20.9229,20.973,20.8896,20.9396,18600.0
2004-06-03 13:30:00,25.1,25.1,25.04,25.1,20200.0,20.948,20.948,20.8979,20.948,20200.0
2004-06-03 14:00:00,25.1,25.1,24.98,25.0,35400.0,20.948,20.948,20.8478,20.8645,35400.0
2004-06-03 14:30:00,25.0,25.03,24.96,24.96,13000.0,20.8645,20.8896,20.8311,20.8311,13000.0
2004-06-03 15:00:00,24.96,24.99,24.95,24.96,13600.0,20.8311,20.8562,20.8228,20.8311,13600.0
2004-06-03 15:30:00,24.93,24.97,24.88,24.88,26400.0,20.8061,20.8395,20.7644,20.7644,26400.0
2004-06-04 09:30:00,24.9,25.0,24.9,25.0,16000.0,20.7811,20.8645,20.7811,20.8645,16000.0
2004-06-04 10:00:00,25.0,25.0,24.97,24.98,39000.0,20.8645,20.8645,20.8395,20.8478,39000.0
2004-06-04 10:30:00,24.97,24.97,24.97,24.97,22600.0,20.8395,20.8395,20.8395,20.8395,22600.0
2004-06-04 11:00:00,24.97,24.98,24.97,24.97,4000.0,20.8395,20.8478,20.8395,20.8395,4000.0
2004-06-04 11:30:00,24.97,24.97,24.93,24.96,39000.0,20.8395,20.8395,20.8061,20.8311,39000.0
2004-06-04 12:00:00,24.97,25.0,24.97,25.0,7000.0,20.8395,20.8645,20.8395,20.8645,7000.0
2004-06-04 12:30:00,25.0,25.0,25.0,25.0,2600.0,20.8645,20.8645,20.8645,20.8645,2600.0
2004-06-04 13:00:00,24.99,24.99,24.96,24.97,9800.0,20.8562,20.8562,20.8311,20.8395,9800.0
2004-06-04 13:30:00,24.97,24.97,24.94,24.95,27600.0,20.8395,20.8395,20.8144,20.8228,27600.0
2004-06-04 14:00:00,24.95,24.95,24.93,24.95,7800.0,20.8228,20.8228,20.8061,20.8228,7800.0
2004-06-04 14:30:00,24.95,24.95,24.91,24.95,12000.0,20.8228,20.8228,20.7894,20.8228,12000.0
2004-06-04 15:00:00,24.95,24.95,24.94,24.95,14000.0,20.8228,20.8228,20.8144,20.8228,14000.0
2004-06-04 15:30:00,24.93,24.93,24.82,24.82,18400.0,20.8061,20.8061,20.7143,20.7143,18400.0
2004-06-07 09:30:00,24.94,24.94,24.85,24.87,9000.0,20.8144,20.8144,20.7393,20.756,9000.0
2004-06-07 10:00:00,24.87,24.87,24.86,24.86,21600.0,20.756,20.756,20.7477,20.7477,21600.0
2004-06-07 10:30:00,24.86,24.88,24.86,24.88,4600.0,20.7477,20.7644,20.7477,20.7644,4600.0
2004-06-07 11:00:00,24.86,24.88,24.86,24.88,25200.0,20.7477,20.7644,20.7477,20.7644,25200.0
2004-06-07 11:30:00,24.88,24.88,24.87,24.87,5200.0,20.7644,20.7644,20.756,20.756,5200.0
2004-06-07 12:00:00,24.88,24.95,24.87,24.95,26000.0,20.7644,20.8228,20.756,20.8228,26000.0
2004-06-07 12:30:00,24.95,24.98,24.95,24.97,3200.0,20.8228,20.8478,20.8228,20.8395,3200.0
2004-06-07 13:00:00,24.97,24.98,24.93,24.93,2800.0,20.8395,20.8478,20.8061,20.8061,2800.0
2004-06-07 13:30:00,24.96,25.0,24.96,25.0,10600.0,20.8311,20.8645,20.8311,20.8645,10600.0
2004-06-07 14:00:00,25.0,25.07,25.0,25.07,10600.0,20.8645,20.9229,20.8645,20.9229,10600.0
2004-06-07 14:30:00,25.06,25.08,25.04,25.06,5600.0,20.9146,20.9313,20.8979,20.9146,5600.0
2004-06-07 15:00:00,25.06,25.08,24.97,25.08,11000.0,20.9146,20.9313,20.8395,20.9313,11000.0
2004-06-07 15:30:00,25.08,25.08,25.05,25.05,18600.0,20.9313,20.9313,20.9062,20.9062,18600.0
2004-06-08 09:30:00,25.0,25.0,25.0,25.0,5000.0,20.8645,20.8645,20.8645,20.8645,5000.0
2004-06-08 10:00:00,25.0,25.0,25.0,25.0,5200.0,20.8645,20.8645,20.8645,20.8645,5200.0
2004-06-08 10:30:00,24.99,24.99,24.96,24.98,1800.0,20.8562,20.8562,20.8311,20.8478,1800.0
2004-06-08 11:00:00,24.99,24.99,24.96,24.96,2600.0,20.8562,20.8562,20.8311,20.8311,2600.0
2004-06-08 11:30:00,24.96,24.97,24.95,24.95,47200.0,20.8311,20.8395,20.8228,20.8228,47200.0
2004-06-08 12:00:00,24.96,24.97,24.95,24.96,9800.0,20.8311,20.8395,20.8228,20.8311,9800.0
2004-06-08 12:30:00,24.96,24.96,24.94,24.95,3800.0,20.8311,20.8311,20.8144,20.8228,3800.0
2004-06-08 13:00:00,24.98,24.98,24.94,24.94,2200.0,20.8478,20.8478,20.8144,20.8144,2200.0
2004-06-08 13:30:00,24.96,24.97,24.94,24.95,3200.0,20.8311,20.8395,20.8144,20.8228,3200.0
2004-06-08 14:00:00,24.96,25.0,24.96,25.0,3800.0,20.8311,20.8645,20.8311,20.8645,3800.0
2004-06-08 14:30:00,25.0,25.15,24.99,25.12,29800.0,20.8645,20.9897,20.8562,20.9647,29800.0
2004-06-08 15:00:00,25.1,25.11,25.08,25.08,4200.0,20.948,20.9563,20.9313,20.9313,4200.0
2004-06-08 15:30:00,25.08,25.17,25.08,25.17,26000.0,20.9313,21.0064,20.9313,21.0064,26000.0
2004-06-09 09:30:00,25.07,25.12,25.05,25.11,7200.0,20.9229,20.9647,20.9062,20.9563,7200.0
2004-06-09 10:00:00,25.18,25.28,25.18,25.27,9800.0,21.0147,21.0982,21.0147,21.0899,9800.0
2004-06-09 10:30:00,25.24,25.24,25.23,25.24,9000.0,21.0648,21.0648,21.0565,21.0648,9000.0
2004-06-09 11:00:00,25.24,25.25,25.18,25.18,14600.0,21.0648,21.0732,21.0147,21.0147,14600.0
2004-06-09 11:30:00,25.19,25.19,25.18,25.19,2000.0,21.0231,21.0231,21.0147,21.0231,2000.0
2004-06-09 12:00:00,25.19,25.19,25.17,25.18,2400.0,21.0231,21.0231,21.0064,21.0147,2400.0
2004-06-09 12:30:00,25.18,25.18,25.17,25.17,1600.0,21.0147,21.0147,21.0064,21.0064,1600.0
2004-06-09 13:00:00,25.17,25.18,25.17,25.18,1000.0,21.0064,21.0147,21.0064,21.0147,1000.0
2004-06-09 13:30:00,25.18,25.18,25.16,25.16,4400.0,21.0147,21.0147,20.9981,20.9981,4400.0
2004-06-09 14:00:00,25.16,25.16,25.08,25.08,7800.0,20.9981,20.9981,20.9313,20.9313,7800.0
2004-06-09 14:30:00,25.09,25.14,25.01,25.04,8000.0,20.9396,20.9814,20.8729,20.8979,8000.0
2004-06-09 15:00:00,25.04,25.1,25.0,25.0,18400.0,20.8979,20.948,20.8645,20.8645,18400.0
2004-06-09 15:30:00,25.0,25.0,24.81,24.82,40800.0,20.8645,20.8645,20.7059,20.7143,40800.0
2004-06-10 09:30:00,24.95,25.17,24.95,25.17,18600.0,20.8228,21.0064,20.8228,21.0064,18600.0
2004-06-10 10:00:00,25.2,25.31,25.2,25.24,15200.0,21.0314,21.1232,21.0314,21.0648,15200.0
2004-06-10 10:30:00,25.21,25.21,25.16,25.18,22800.0,21.0398,21.0398,20.9981,21.0147,22800.0
2004-06-10 11:00:00,25.2,25.28,25.18,25.28,10400.0,21.0314,21.0982,21.0147,21.0982,10400.0
2004-06-10 11:30:00,25.29,25.35,25.29,25.33,36400.0,21.1065,21.1566,21.1065,21.1399,36400.0
2004-06-10 12:00:00,25.33,25.33,25.25,25.25,30000.0,21.1399,21.1399,21.0732,21.0732,30000.0
2004-06-10 12:30:00,25.24,25.28,25.24,25.27,4000.0,21.0648,21.0982,21.0648,21.0899,4000.0
2004-06-10 13:00:00,25.25,25.27,25.18,25.21,7600.0,21.0732,21.0899,21.0147,21.0398,7600.0
2004-06-10 13:30:00,25.21,25.23,25.21,25.23,3000.0,21.0398,21.0565,21.0398,21.0565,3000.0
2004-06-10 14:00:00,25.23,25.24,25.23,25.24,2000.0,21.0565,21.0648,21.0565,21.0648,2000.0
2004-06-10 14:30:00,25.22,25.24,25.2,25.2,9000.0,21.0481,21.0648,21.0314,21.0314,9000.0
2004-06-10 15:00:00,25.19,25.23,25.19,25.21,6400.0,21.0231,21.0565,21.0231,21.0398,6400.0
2004-06-10 15:30:00,25.22,25.25,25.2,25.23,19800.0,21.0481,21.0732,21.0314,21.0565,19800.0
2004-06-14 09:30:00,25.15,25.16,25.11,25.11,17000.0,20.9897,20.9981,20.9563,20.9563,17000.0
2004-06-14 10:00:00,25.11,25.11,25.11,25.11,4600.0,20.9563,20.9563,20.9563,20.9563,4600.0
2004-06-14 10:30:00,25.11,25.11,25.05,25.05,5400.0,20.9563,20.9563,20.9062,20.9062,5400.0
2004-06-14 11:00:00,25.05,25.05,25.0,25.01,7000.0,20.9062,20.9062,20.8645,20.8729,7000.0
2004-06-14 11:30:00,25.01,25.05,25.0,25.05,11200.0,20.8729,20.9062,20.8645,20.9062,11200.0
2004-06-14 12:00:00,25.05,25.07,25.05,25.07,3600.0,20.9062,20.9229,20.9062,20.9229,3600.0
2004-06-14 12:30:00,25.07,25.1,25.07,25.09,7800.0,20.9229,20.948,20.9229,20.9396,7800.0
2004-06-14 13:00:00,25.1,25.1,25.09,25.09,800.0,20.948,20.948,20.9396,20.9396,800.0
2004-06-14 13:30:00,25.1,25.13,25.1,25.13,9800.0,20.948,20.973,20.948,20.973,9800.0
2004-06-14 14:00:00,25.13,25.15,25.13,25.15,20600.0,20.973,20.9897,20.973,20.9897,20600.0
2004-06-14 14:30:00,25.17,25.2,25.17,25.2,11400.0,21.0064,21.0314,21.0064,21.0314,11400.0
2004-06-14 15:00:00,25.2,25.2,25.16,25.16,14600.0,21.0314,21.0314,20.9981,20.9981,14600.0
2004-06-14 15:30:00,25.16,25.2,25.15,25.18,62400.0,20.9981,21.0314,20.9897,21.0147,62400.0
2004-06-15 09:30:00,25.25,25.33,25.25,25.33,16800.0,21.0732,21.1399,21.0732,21.1399,16800.0
2004-06-15 10:00:00,25.33,25.4,25.33,25.34,12200.0,21.1399,21.1984,21.1399,21.1483,12200.0
2004-06-15 10:30:00,25.34,25.36,25.3,25.3,12000.0,21.1483,21.165,21.1149,21.1149,12000.0
2004-06-15 11:00:00,25.3,25.33,25.3,25.33,5800.0,21.1149,21.1399,21.1149,21.1399,5800.0
2004-06-15 11:30:00,25.32,25.34,25.32,25.34,2000.0,21.1316,21.1483,21.1316,21.1483,2000.0
2004-06-15 12:00:00,25.35,25.45,25.35,25.45,25400.0,21.1566,21.2401,21.1566,21.2401,25400.0
2004-06-15 12:30:00,25.45,25.55,25.45,25.5,21400.0,21.2401,21.3235,21.2401,21.2818,21400.0
2004-06-15 13:00:00,25.5,25.51,25.5,25.5,4000.0,21.2818,21.2902,21.2818,21.2818,4000.0
2004-06-15 13:30:00,25.5,25.6,25.5,25.57,11600.0,21.2818,21.3653,21.2818,21.3402,11600.0
2004-06-15 14:00:00,25.57,25.57,25.55,25.55,1400.0,21.3402,21.3402,21.3235,21.3235,1400.0
2004-06-15 14:30:00,25.55,25.56,25.55,25.56,28400.0,21.3235,21.3319,21.3235,21.3319,28400.0
2004-06-15 15:00:00,25.56,25.56,25.53,25.53,25400.0,21.3319,21.3319,21.3068,21.3068,25400.0
2004-06-15 15:30:00,25.53,25.53,25.49,25.5,27800.0,21.3068,21.3068,21.2735,21.2818,27800.0
2004-06-16 09:30:00,25.5,25.5,25.5,25.5,18600.0,21.2818,21.2818,21.2818,21.2818,18600.0
2004-06-16 10:00:00,25.5,25.5,25.5,25.5,30000.0,21.2818,21.2818,21.2818,21.2818,30000.0
2004-06-16 10:30:00,25.5,25.5,25.45,25.45,48600.0,21.2818,21.2818,21.2401,21.2401,48600.0
2004-06-16 11:00:00,25.45,25.45,25.4,25.41,3400.0,21.2401,21.2401,21.1984,21.2067,3400.0
2004-06-16 11:30:00,25.4,25.41,25.4,25.4,5400.0,21.1984,21.2067,21.1984,21.1984,5400.0
2004-06-16 12:00:00,25.4,25.4,25.35,25.35,3600.0,21.1984,21.1984,21.1566,21.1566,3600.0
2004-06-16 12:30:00,25.38,25.38,25.34,25.34,33400.0,21.1817,21.1817,21.1483,21.1483,33400.0
2004-06-16 13:00:00,25.34,25.34,25.33,25.33,45200.0,21.1483,21.1483,21.1399,21.1399,45200.0
2004-06-16 13:30:00,25.33,25.33,25.25,25.25,15200.0,21.1399,21.1399,21.0732,21.0732,15200.0
2004-06-16 14:00:00,25.25,25.36,25.18,25.35,58400.0,21.0732,21.165,21.0147,21.1566,58400.0
2004-06-16 14:30:00,25.35,25.43,25.35,25.41,14400.0,21.1566,21.2234,21.1566,21.2067,14400.0
2004-06-16 15:00:00,25.42,25.42,25.42,25.42,3000.0,21.215,21.215,21.215,21.215,3000.0
2004-06-16 15:30:00,25.42,25.45,25.42,25.43,30600.0,21.215,21.2401,21.215,21.2234,30600.0
2004-06-17 09:30:00,25.43,25.43,25.22,25.28,25600.0,21.2234,21.2234,21.0481,21.0982,25600.0
2004-06-17 10:00:00,25.28,25.28,25.15,25.15,23200.0,21.0982,21.0982,20.9897,20.9897,23200.0
2004-06-17 10:30:00,25.15,25.19,25.15,25.18,8600.0,20.9897,21.0231,20.9897,21.0147,8600.0
2004-06-17 11:00:00,25.19,25.31,25.19,25.29,16600.0,21.0231,21.1232,21.0231,21.1065,16600.0
2004-06-17 11:30:00,25.29,25.3,25.29,25.3,6200.0,21.1065,21.1149,21.1065,21.1149,6200.0
2004-06-17 12:00:00,25.3,25.36,25.3,25.36,9200.0,21.1149,21.165,21.1149,21.165,9200.0
2004-06-17 12:30:00,25.36,25.43,25.36,25.43,14200.0,21.165,21.2234,21.165,21.2234,14200.0
2004-06-17 13:00:00,25.43,25.5,25.42,25.49,16800.0,21.2234,21.2818,21.215,21.2735,16800.0
2004-06-17 13:30:00,25.52,25.65,25.52,25.65,12400.0,21.2985,21.407,21.2985,21.407,12400.0
2004-06-17 14:00:00,25.64,25.65,25.55,25.59,16400.0,21.3987,21.407,21.3235,21.3569,16400.0
2004-06-17 14:30:00,25.59,25.7,25.59,25.7,25600.0,21.3569,21.4487,21.3569,21.4487,25600.0
2004-06-17 15:00:00,25.7,25.7,25.63,25.63,16000.0,21.4487,21.4487,21.3903,21.3903,16000.0
2004-06-17 15:30:00,25.63,25.63,25.58,25.58,24200.0,21.3903,21.3903,21.3486,21.3486,24200.0
2004-06-18 09:30:00,25.57,25.73,25.57,25.71,53800.0,21.3402,21.4738,21.3402,21.4571,53800.0
2004-06-18 10:00:00,25.73,25.84,25.68,25.68,34600.0,21.4738,21.5656,21.432,21.432,34600.0
2004-06-18 10:30:00,25.68,25.68,25.65,25.66,4800.0,21.432,21.432,21.407,21.4153,4800.0
2004-06-18 11:00:00,25.66,25.68,25.63,25.67,9400.0,21.4153,21.432,21.3903,21.4237,9400.0
2004-06-18 11:30:00,25.67,25.71,25.67,25.71,22400.0,21.4237,21.4571,21.4237,21.4571,22400.0
2004-06-18 12:00:00,25.71,25.73,25.7,25.7,10600.0,21.4571,21.4738,21.4487,21.4487,10600.0
2004-06-18 12:30:00,25.7,25.88,25.7,25.85,43800.0,21.4487,21.5989,21.4487,21.5739,43800.0
2004-06-18 13:00:00,25.85,25.86,25.77,25.77,32000.0,21.5739,21.5823,21.5071,21.5071,32000.0
2004-06-18 13:30:00,25.78,25.83,25.78,25.8,25200.0,21.5155,21.5572,21.5155,21.5322,25200.0
2004-06-18 14:00:00,25.76,25.8,25.71,25.8,24000.0,21.4988,21.5322,21.4571,21.5322,24000.0
2004-06-18 14:30:00,25.8,25.8,25.75,25.75,7800.0,21.5322,21.5322,21.4905,21.4905,7800.0
2004-06-18 15:00:00,25.75,25.77,25.74,25.77,26800.0,21.4905,21.5071,21.4821,21.5071,26800.0
2004-06-18 15:30:00,25.77,25.85,25.76,25.77,29800.0,21.5071,21.5739,21.4988,21.5071,29800.0
2004-06-21 09:30:00,25.8,25.97,25.79,25.94,40400.0,21.5322,21.6741,21.5238,21.649,40400.0
2004-06-21 10:00:00,25.94,25.99,25.93,25.96,28400.0,21.649,21.6908,21.6407,21.6657,28400.0
2004-06-21 10:30:00,25.95,25.97,25.91,25.96,18800.0,21.6574,21.6741,21.624,21.6657,18800.0
2004-06-21 11:00:00,25.93,25.95,25.92,25.93,12600.0,21.6407,21.6574,21.6323,21.6407,12600.0
2004-06-21 11:30:00,25.93,26.0,25.88,25.93,46200.0,21.6407,21.6991,21.5989,21.6407,46200.0
2004-06-21 12:00:00,25.91,25.92,25.85,25.86,26400.0,21.624,21.6323,21.5739,21.5823,26400.0
2004-06-21 12:30:00,25.86,25.9,25.86,25.9,3800.0,21.5823,21.6156,21.5823,21.6156,3800.0
2004-06-21 13:00:00,25.9,25.93,25.88,25.9,5400.0,21.6156,21.6407,21.5989,21.6156,5400.0
2004-06-21 13:30:00,25.9,25.9,25.87,25.9,10600.0,21.6156,21.6156,21.5906,21.6156,10600.0
2004-06-21 14:00:00,25.9,25.91,25.9,25.9,10000.0,21.6156,21.624,21.6156,21.6156,10000.0
2004-06-21 14:30:00,25.9,25.9,25.83,25.83,17800.0,21.6156,21.6156,21.5572,21.5572,17800.0
2004-06-21 15:00:00,25.82,25.89,25.81,25.84,34600.0,21.5489,21.6073,21.5405,21.5656,34600.0
2004-06-21 15:30:00,25.84,25.84,25.78,25.78,26800.0,21.5656,21.5656,21.5155,21.5155,26800.0
2004-06-22 09:30:00,25.75,25.83,25.75,25.77,10800.0,21.4905,21.5572,21.4905,21.5071,10800.0
2004-06-22 10:00:00,25.78,25.79,25.76,25.79,7400.0,21.5155,21.5238,21.4988,21.5238,7400.0
2004-06-22 10:30:00,25.78,25.78,25.78,25.78,12400.0,21.5155,21.5155,21.5155,21.5155,12400.0
2004-06-22 11:00:00,25.78,25.79,25.78,25.78,20600.0,21.5155,21.5238,21.5155,21.5155,20600.0
2004-06-22 11:30:00,25.78,25.78,25.72,25.72,4800.0,21.5155,21.5155,21.4654,21.4654,4800.0
2004-06-22 12:00:00,25.73,25.73,25.68,25.68,9600.0,21.4738,21.4738,21.432,21.432,9600.0
2004-06-22 12:30:00,25.68,25.71,25.61,25.63,23400.0,21.432,21.4571,21.3736,21.3903,23400.0
2004-06-22 13:00:00,25.58,25.58,25.48,25.48,14400.0,21.3486,21.3486,21.2651,21.2651,14400.0
2004-06-22 13:30:00,25.48,25.48,25.36,25.36,13400.0,21.2651,21.2651,21.165,21.165,13400.0
2004-06-22 14:00:00,25.36,25.5,25.36,25.5,17200.0,21.165,21.2818,21.165,21.2818,17200.0
2004-06-22 14:30:00,25.5,25.67,25.48,25.61,66800.0,21.2818,21.4237,21.2651,21.3736,66800.0
2004-06-22 15:00:00,25.61,25.68,25.6,25.65,45200.0,21.3736,21.432,21.3653,21.407,45200.0
2004-06-22 15:30:00,25.64,25.77,25.64,25.75,53200.0,21.3987,21.5071,21.3987,21.4905,53200.0
2004-06-23 09:30:00,25.75,25.75,25.64,25.64,11400.0,21.4905,21.4905,21.3987,21.3987,11400.0
2004-06-23 10:00:00,25.64,25.65,25.54,25.54,18000.0,21.3987,21.407,21.3152,21.3152,18000.0
2004-06-23 10:30:00,25.53,25.53,25.38,25.38,8200.0,21.3068,21.3068,21.1817,21.1817,8200.0
2004-06-23 11:00:00,25.38,25.38,25.34,25.34,10600.0,21.1817,21.1817,21.1483,21.1483,10600.0
2004-06-23 11:30:00,25.33,25.41,25.29,25.38,15200.0,21.1399,21.2067,21.1065,21.1817,15200.0
2004-06-23 12:00:00,25.4,25.41,25.33,25.34,11000.0,21.1984,21.2067,21.1399,21.1483,11000.0
2004-06-23 12:30:00,25.32,25.34,25.31,25.32,26800.0,21.1316,21.1483,21.1232,21.1316,26800.0
2004-06-23 13:00:00,25.32,25.36,25.29,25.32,13000.0,21.1316,21.165,21.1065,21.1316,13000.0
2004-06-23 13:30:00,25.31,25.32,25.31,25.31,13800.0,21.1232,21.1316,21.1232,21.1232,13800.0
2004-06-23 14:00:00,25.31,25.4,25.31,25.38,22600.0,21.1232,21.1984,21.1232,21.1817,22600.0
2004-06-23 14:30:00,25.38,25.45,25.35,25.38,16800.0,21.1817,21.2401,21.1566,21.1817,16800.0
2004-06-23 15:00:00,25.38,25.45,25.36,25.39,50400.0,21.1817,21.2401,21.165,21.19,50400.0
2004-06-23 15:30:00,25.39,25.48,25.39,25.44,48000.0,21.19,21.2651,21.19,21.2317,48000.0
2004-06-24 09:30:00,25.44,25.55,25.33,25.55,46800.0,21.2317,21.3235,21.1399,21.3235,46800.0
2004-06-24 10:00:00,25.55,25.56,25.49,25.5,43200.0,21.3235,21.3319,21.2735,21.2818,43200.0
2004-06-24 10:30:00,25.48,25.48,25.4,25.4,26400.0,21.2651,21.2651,21.1984,21.1984,26400.0
2004-06-24 11:00:00,25.39,25.41,25.34,25.37,43000.0,21.19,21.2067,21.1483,21.1733,43000.0
2004-06-24 11:30:00,25.37,25.37,25.25,25.25,24000.0,21.1733,21.1733,21.0732,21.0732,24000.0
2004-06-24 12:00:00,25.25,25.31,25.23,25.23,11000.0,21.0732,21.1232,21.0565,21.0565,11000.0
2004-06-24 12:30:00,25.23,25.29,25.23,25.29,18000.0,21.0565,21.1065,21.0565,21.1065,18000.0
2004-06-24 13:00:00,25.29,25.29,25.22,25.24,13400.0,21.1065,21.1065,21.0481,21.0648,13400.0
2004-06-24 13:30:00,25.25,25.29,25.23,25.25,12800.0,21.0732,21.1065,21.0565,21.0732,12800.0
2004-06-24 14:00:00,25.24,25.25,25.21,25.23,16600.0,21.0648,21.0732,21.0398,21.0565,16600.0
2004-06-24 14:30:00,25.24,25.3,25.15,25.15,48600.0,21.0648,21.1149,20.9897,20.9897,48600.0
2004-06-24 15:00:00,25.13,25.2,25.13,25.14,28800.0,20.973,21.0314,20.973,20.9814,28800.0
2004-06-24 15:30:00,25.14,25.26,25.13,25.21,76400.0,20.9814,21.0815,20.973,21.0398,76400.0
2004-06-25 09:30:00,25.23,25.25,25.17,25.17,11800.0,21.0565,21.0732,21.0064,21.0064,11800.0
2004-06-25 10:00:00,25.15,25.18,25.14,25.17,10000.0,20.9897,21.0147,20.9814,21.0064,10000.0
2004-06-25 10:30:00,25.17,25.23,25.14,25.14,10400.0,21.0064,21.0565,20.9814,20.9814,10400.0
2004-06-25 11:00:00,25.14,25.14,25.11,25.11,10200.0,20.9814,20.9814,20.9563,20.9563,10200.0
2004-06-25 11:30:00,25.11,25.11,25.0,25.02,15000.0,20.9563,20.9563,20.8645,20.8812,15000.0
2004-06-25 12:00:00,25.03,25.07,25.03,25.03,3400.0,20.8896,20.9229,20.8896,20.8896,3400.0
2004-06-25 12:30:00,25.03,25.15,25.02,25.13,9400.0,20.8896,20.9897,20.8812,20.973,9400.0
2004-06-25 13:00:00,25.13,25.28,25.11,25.27,29600.0,20.973,21.0982,20.9563,21.0899,29600.0
2004-06-25 13:30:00,25.26,25.26,25.12,25.16,8200.0,21.0815,21.0815,20.9647,20.9981,8200.0
2004-06-25 14:00:00,25.21,25.24,25.17,25.21,11400.0,21.0398,21.0648,21.0064,21.0398,11400.0
2004-06-25 14:30:00,25.21,25.21,25.1,25.1,12400.0,21.0398,21.0398,20.948,20.948,12400.0
2004-06-25 15:00:00,25.09,25.2,25.0,25.1,31400.0,20.9396,21.0314,20.8645,20.948,31400.0
2004-06-25 15:30:00,25.1,25.36,25.1,25.34,51000.0,20.948,21.165,20.948,21.1483,51000.0
2004-06-28 09:30:00,25.1,25.15,25.0,25.12,33000.0,20.948,20.9897,20.8645,20.9647,33000.0
2004-06-28 10:00:00,25.12,25.13,25.09,25.09,9600.0,20.9647,20.973,20.9396,20.9396,9600.0
2004-06-28 10:30:00,25.1,25.17,25.1,25.16,3000.0,20.948,21.0064,20.948,20.9981,3000.0
2004-06-28 11:00:00,25.17,25.21,25.14,25.21,5800.0,21.0064,21.0398,20.9814,21.0398,5800.0
2004-06-28 11:30:00,25.21,25.21,25.18,25.19,7800.0,21.0398,21.0398,21.0147,21.0231,7800.0
2004-06-28 12:00:00,25.19,25.19,25.16,25.17,3600.0,21.0231,21.0231,20.9981,21.0064,3600.0
2004-06-28 12:30:00,25.17,25.21,25.17,25.2,5200.0,21.0064,21.0398,21.0064,21.0314,5200.0
2004-06-28 13:00:00,25.19,25.19,25.11,25.13,7600.0,21.0231,21.0231,20.9563,20.973,7600.0
2004-06-28 13:30:00,25.13,25.15,25.13,25.15,1800.0,20.973,20.9897,20.973,20.9897,1800.0
2004-06-28 14:00:00,25.15,25.18,25.13,25.13,11000.0,20.9897,21.0147,20.973,20.973,11000.0
2004-06-28 14:30:00,25.13,25.14,25.1,25.11,5800.0,20.973,20.9814,20.948,20.9563,5800.0
2004-06-28 15:00:00,25.11,25.15,25.1,25.11,10200.0,20.9563,20.9897,20.948,20.9563,10200.0
2004-06-28 15:30:00,25.12,25.25,25.12,25.25,50200.0,20.9647,21.0732,20.9647,21.0732,50200.0
2004-06-29 09:30:00,25.1,25.2,25.1,25.2,15600.0,20.948,21.0314,20.948,21.0314,15600.0
2004-06-29 10:00:00,25.2,25.23,25.17,25.19,23400.0,21.0314,21.0565,21.0064,21.0231,23400.0
2004-06-29 10:30:00,25.2,25.24,25.15,25.19,44400.0,21.0314,21.0648,20.9897,21.0231,44400.0
2004-06-29 11:00:00,25.19,25.2,25.19,25.2,2400.0,21.0231,21.0314,21.0231,21.0314,2400.0
2004-06-29 11:30:00,25.2,25.2,25.2,25.2,10200.0,21.0314,21.0314,21.0314,21.0314,10200.0
2004-06-29 12:00:00,25.2,25.2,25.2,25.2,17000.0,21.0314,21.0314,21.0314,21.0314,17000.0
2004-06-29 12:30:00,25.19,25.2,25.16,25.2,18800.0,21.0231,21.0314,20.9981,21.0314,18800.0
2004-06-29 13:00:00,25.2,25.2,25.18,25.2,28600.0,21.0314,21.0314,21.0147,21.0314,28600.0
2004-06-29 13:30:00,25.2,25.32,25.2,25.32,56400.0,21.0314,21.1316,21.0314,21.1316,56400.0
2004-06-29 14:00:00,25.32,25.39,25.32,25.39,17000.0,21.1316,21.19,21.1316,21.19,17000.0
2004-06-29 14:30:00,25.36,25.41,25.36,25.36,9000.0,21.165,21.2067,21.165,21.165,9000.0
2004-06-29 15:00:00,25.34,25.38,25.34,25.37,14000.0,21.1483,21.1817,21.1483,21.1733,14000.0
2004-06-29 15:30:00,25.36,25.46,25.36,25.46,70800.0,21.165,21.2484,21.165,21.2484,70800.0
2004-06-30 09:30:00,25.4,25.53,25.38,25.53,33200.0,21.1984,21.3068,21.1817,21.3068,33200.0
2004-06-30 10:00:00,25.5,25.5,25.49,25.49,10200.0,21.2818,21.2818,21.2735,21.2735,10200.0
2004-06-30 10:30:00,25.5,25.57,25.5,25.53,16800.0,21.2818,21.3402,21.2818,21.3068,16800.0
2004-06-30 11:00:00,25.52,25.59,25.52,25.54,27200.0,21.2985,21.3569,21.2985,21.3152,27200.0
2004-06-30 11:30:00,25.53,25.54,25.5,25.54,17600.0,21.3068,21.3152,21.2818,21.3152,17600.0
2004-06-30 12:00:00,25.52,25.55,25.52,25.55,17600.0,21.2985,21.3235,21.2985,21.3235,17600.0
2004-06-30 12:30:00,25.55,25.55,25.53,25.53,5400.0,21.3235,21.3235,21.3068,21.3068,5400.0
2004-06-30 13:00:00,25.54,25.55,25.54,25.54,3000.0,21.3152,21.3235,21.3152,21.3152,3000.0
2004-06-30 13:30:00,25.55,25.55,25.48,25.5,9000.0,21.3235,21.3235,21.2651,21.2818,9000.0
2004-06-30 14:00:00,25.49,25.52,25.47,25.52,15600.0,21.2735,21.2985,21.2568,21.2985,15600.0
2004-06-30 14:30:00,25.51,25.51,25.45,25.49,18600.0,21.2902,21.2902,21.2401,21.2735,18600.0
2004-06-30 15:00:00,25.49,25.5,25.49,25.5,28600.0,21.2735,21.2818,21.2735,21.2818,28600.0
2004-06-30 15:30:00,25.5,25.51,25.45,25.45,63800.0,21.2818,21.2902,21.2401,21.2401,63800.0
2004-07-01 09:30:00,25.55,25.58,25.55,25.55,22800.0,21.3235,21.3486,21.3235,21.3235,22800.0
2004-07-01 10:00:00,25.56,25.57,25.48,25.57,4400.0,21.3319,21.3402,21.2651,21.3402,4400.0
2004-07-01 10:30:00,25.56,25.58,25.5,25.5,26000.0,21.3319,21.3486,21.2818,21.2818,26000.0
2004-07-01 11:00:00,25.46,25.46,25.39,25.42,34000.0,21.2484,21.2484,21.19,21.215,34000.0
2004-07-01 11:30:00,25.41,25.42,25.38,25.38,31200.0,21.2067,21.215,21.1817,21.1817,31200.0
2004-07-01 12:00:00,25.38,25.38,25.38,25.38,1200.0,21.1817,21.1817,21.1817,21.1817,1200.0
2004-07-01 12:30:00,25.38,25.42,25.38,25.42,22800.0,21.1817,21.215,21.1817,21.215,22800.0
2004-07-01 13:00:00,25.4,25.55,25.4,25.54,44800.0,21.1984,21.3235,21.1984,21.3152,44800.0
2004-07-01 13:30:00,25.52,25.53,25.45,25.45,10000.0,21.2985,21.3068,21.2401,21.2401,10000.0
2004-07-01 14:00:00,25.44,25.57,25.41,25.57,21800.0,21.2317,21.3402,21.2067,21.3402,21800.0
2004-07-01 14:30:00,25.57,25.57,25.43,25.51,14200.0,21.3402,21.3402,21.2234,21.2902,14200.0
2004-07-01 15:00:00,25.51,25.59,25.51,25.54,18200.0,21.2902,21.3569,21.2902,21.3152,18200.0
2004-07-01 15:30:00,25.54,25.54,25.39,25.4,34400.0,21.3152,21.3152,21.19,21.1984,34400.0
2004-07-02 09:30:00,25.55,25.68,25.55,25.6,25800.0,21.3235,21.432,21.3235,21.3653,25800.0
2004-07-02 10:00:00,25.61,25.67,25.59,25.64,12800.0,21.3736,21.4237,21.3569,21.3987,12800.0
2004-07-02 10:30:00,25.66,25.66,25.59,25.59,7600.0,21.4153,21.4153,21.3569,21.3569,7600.0
2004-07-02 11:00:00,25.6,25.6,25.58,25.59,7400.0,21.3653,21.3653,21.3486,21.3569,7400.0
2004-07-02 11:30:00,25.59,25.59,25.56,25.57,6000.0,21.3569,21.3569,21.3319,21.3402,6000.0
2004-07-02 12:00:00,25.57,25.57,25.55,25.55,2600.0,21.3402,21.3402,21.3235,21.3235,2600.0
2004-07-02 12:30:00,25.55,25.55,25.53,25.53,11800.0,21.3235,21.3235,21.3068,21.3068,11800.0
2004-07-02 13:00:00,25.52,25.55,25.49,25.55,13000.0,21.2985,21.3235,21.2735,21.3235,13000.0
2004-07-02 13:30:00,25.55,25.62,25.5,25.61,30200.0,21.3235,21.382,21.2818,21.3736,30200.0
2004-07-02 14:00:00,25.61,25.61,25.58,25.58,4600.0,21.3736,21.3736,21.3486,21.3486,4600.0
2004-07-02 14:30:00,25.58,25.58,25.55,25.55,3400.0,21.3486,21.3486,21.3235,21.3235,3400.0
2004-07-02 15:00:00,25.56,25.6,25.56,25.6,13200.0,21.3319,21.3653,21.3319,21.3653,13200.0
2004-07-02 15:30:00,25.59,25.6,25.57,25.57,22200.0,21.3569,21.3653,21.3402,21.3402,22200.0
2004-07-06 09:30:00,25.25,25.32,25.03,25.03,24400.0,21.0732,21.1316,20.8896,20.8896,24400.0
2004-07-06 10:00:00,25.03,25.11,25.02,25.1,42000.0,20.8896,20.9563,20.8812,20.948,42000.0
2004-07-06 10:30:00,25.09,25.15,25.07,25.11,14400.0,20.9396,20.9897,20.9229,20.9563,14400.0
2004-07-06 11:00:00,25.13,25.21,25.07,25.21,31600.0,20.973,21.0398,20.9229,21.0398,31600.0
2004-07-06 11:30:00,25.2,25.33,25.2,25.33,21600.0,21.0314,21.1399,21.0314,21.1399,21600.0
2004-07-06 12:00:00,25.33,25.45,25.33,25.41,56800.0,21.1399,21.2401,21.1399,21.2067,56800.0
2004-07-06 12:30:00,25.41,25.45,25.38,25.45,22600.0,21.2067,21.2401,21.1817,21.2401,22600.0
2004-07-06 13:00:00,25.44,25.55,25.43,25.47,75200.0,21.2317,21.3235,21.2234,21.2568,75200.0
2004-07-06 13:30:00,25.48,25.63,25.46,25.63,54200.0,21.2651,21.3903,21.2484,21.3903,54200.0
2004-07-06 14:00:00,25.63,25.79,25.6,25.76,112800.0,21.3903,21.5238,21.3653,21.4988,112800.0
2004-07-06 14:30:00,25.78,25.82,25.73,25.81,79600.0,21.5155,21.5489,21.4738,21.5405,79600.0
2004-07-06 15:00:00,25.81,25.81,25.79,25.79,174600.0,21.5405,21.5405,21.5238,21.5238,174600.0
2004-07-06 15:30:00,25.79,25.79,25.74,25.75,46200.0,21.5238,21.5238,21.4821,21.4905,46200.0
2004-07-07 09:30:00,25.75,25.8,25.74,25.75,26800.0,21.4905,21.5322,21.4821,21.4905,26800.0
2004-07-07 10:00:00,25.75,25.76,25.7,25.74,16200.0,21.4905,21.4988,21.4487,21.4821,16200.0
2004-07-07 10:30:00,25.74,25.74,25.73,25.73,13800.0,21.4821,21.4821,21.4738,21.4738,13800.0
2004-07-07 11:00:00,25.74,25.74,25.68,25.68,15600.0,21.4821,21.4821,21.432,21.432,15600.0
2004-07-07 11:30:00,25.66,25.66,25.55,25.58,23800.0,21.4153,21.4153,21.3235,21.3486,23800.0
2004-07-07 12:00:00,25.58,25.58,25.52,25.55,10600.0,21.3486,21.3486,21.2985,21.3235,10600.0
2004-07-07 12:30:00,25.55,25.55,25.52,25.53,8200.0,21.3235,21.3235,21.2985,21.3068,8200.0
2004-07-07 13:00:00,25.53,25.57,25.5,25.51,9200.0,21.3068,21.3402,21.2818,21.2902,9200.0
2004-07-07 13:30:00,25.52,25.53,25.42,25.42,10600.0,21.2985,21.3068,21.215,21.215,10600.0
2004-07-07 14:00:00,25.45,25.45,25.38,25.42,33800.0,21.2401,21.2401,21.1817,21.215,33800.0
2004-07-07 14:30:00,25.42,25.44,25.38,25.43,23000.0,21.215,21.2317,21.1817,21.2234,23000.0
2004-07-07 15:00:00,25.45,25.5,25.44,25.48,21000.0,21.2401,21.2818,21.2317,21.2651,21000.0
2004-07-07 15:30:00,25.48,25.5,25.45,25.48,42000.0,21.2651,21.2818,21.2401,21.2651,42000.0
2004-07-08 09:30:00,25.6,25.6,25.51,25.51,14800.0,21.3653,21.3653,21.2902,21.2902,14800.0
2004-07-08 10:00:00,25.51,25.52,25.48,25.49,3800.0,21.2902,21.2985,21.2651,21.2735,3800.0
2004-07-08 10:30:00,25.47,25.48,25.45,25.45,7200.0,21.2568,21.2651,21.2401,21.2401,7200.0
2004-07-08 11:00:00,25.45,25.45,25.35,25.43,35600.0,21.2401,21.2401,21.1566,21.2234,35600.0
2004-07-08 11:30:00,25.43,25.43,25.36,25.39,11800.0,21.2234,21.2234,21.165,21.19,11800.0
2004-07-08 12:00:00,25.4,25.4,25.4,25.4,8800.0,21.1984,21.1984,21.1984,21.1984,8800.0
2004-07-08 12:30:00,25.4,25.4,25.38,25.38,3400.0,21.1984,21.1984,21.1817,21.1817,3400.0
2004-07-08 13:00:00,25.38,25.38,25.38,25.38,0.0,21.1817,21.1817,21.1817,21.1817,0.0
2004-07-08 13:30:00,25.38,25.43,25.38,25.4,7600.0,21.1817,21.2234,21.1817,21.1984,7600.0
2004-07-08 14:00:00,25.39,25.39,25.36,25.36,11600.0,21.19,21.19,21.165,21.165,11600.0
2004-07-08 14:30:00,25.36,25.36,25.25,25.27,102000.0,21.165,21.165,21.0732,21.0899,102000.0
2004-07-08 15:00:00,25.27,25.28,25.08,25.18,285400.0,21.0899,21.0982,20.9313,21.0147,285400.0
2004-07-08 15:30:00,25.2,25.25,25.05,25.08,128200.0,21.0314,21.0732,20.9062,20.9313,128200.0
2004-07-09 09:30:00,25.13,25.2,25.11,25.11,9800.0,20.973,21.0314,20.9563,20.9563,9800.0
2004-07-09 10:00:00,25.11,25.11,24.88,24.88,17400.0,20.9563,20.9563,20.7644,20.7644,17400.0
2004-07-09 10:30:00,24.88,24.88,24.77,24.82,23000.0,20.7644,20.7644,20.6726,20.7143,23000.0
2004-07-09 11:00:00,24.8,24.82,24.74,24.78,10000.0,20.6976,20.7143,20.6475,20.6809,10000.0
2004-07-09 11:30:00,24.8,24.8,24.79,24.79,7000.0,20.6976,20.6976,20.6893,20.6893,7000.0
2004-07-09 12:00:00,24.77,24.79,24.77,24.79,4000.0,20.6726,20.6893,20.6726,20.6893,4000.0
2004-07-09 12:30:00,24.78,24.78,24.76,24.76,1400.0,20.6809,20.6809,20.6642,20.6642,1400.0
2004-07-09 13:00:00,24.76,24.76,24.73,24.73,14400.0,20.6642,20.6642,20.6392,20.6392,14400.0
2004-07-09 13:30:00,24.73,24.73,24.73,24.73,2600.0,20.6392,20.6392,20.6392,20.6392,2600.0
2004-07-09 14:00:00,24.73,24.74,24.73,24.73,3400.0,20.6392,20.6475,20.6392,20.6392,3400.0
2004-07-09 14:30:00,24.73,24.75,24.67,24.67,10800.0,20.6392,20.6559,20.5891,20.5891,10800.0
2004-07-09 15:00:00,24.65,24.77,24.65,24.77,66000.0,20.5724,20.6726,20.5724,20.6726,66000.0
2004-07-09 15:30:00,24.76,24.77,24.68,24.75,38600.0,20.6642,20.6726,20.5975,20.6559,38600.0
2004-07-13 09:30:00,24.5,24.68,24.5,24.61,31400.0,20.4472,20.5975,20.4472,20.539,31400.0
2004-07-13 10:00:00,24.6,24.75,24.55,24.72,70200.0,20.5307,20.6559,20.489,20.6308,70200.0
2004-07-13 10:30:00,24.74,24.74,24.68,24.71,7400.0,20.6475,20.6475,20.5975,20.6225,7400.0
2004-07-13 11:00:00,24.71,24.74,24.69,24.72,5400.0,20.6225,20.6475,20.6058,20.6308,5400.0
2004-07-13 11:30:00,24.72,24.74,24.7,24.74,8400.0,20.6308,20.6475,20.6141,20.6475,8400.0
2004-07-13 12:00:00,24.74,24.74,24.7,24.71,6000.0,20.6475,20.6475,20.6141,20.6225,6000.0
2004-07-13 12:30:00,24.71,24.75,24.71,24.75,7000.0,20.6225,20.6559,20.6225,20.6559,7000.0
2004-07-13 13:00:00,24.74,24.82,24.74,24.82,19000.0,20.6475,20.7143,20.6475,20.7143,19000.0
2004-07-13 13:30:00,24.83,24.84,24.8,24.8,3600.0,20.7226,20.731,20.6976,20.6976,3600.0
2004-07-13 14:00:00,24.79,24.81,24.73,24.73,29200.0,20.6893,20.7059,20.6392,20.6392,29200.0
2004-07-13 14:30:00,24.73,24.75,24.73,24.73,9200.0,20.6392,20.6559,20.6392,20.6392,9200.0
2004-07-13 15:00:00,24.73,24.75,24.72,24.74,14800.0,20.6392,20.6559,20.6308,20.6475,14800.0
2004-07-13 15:30:00,24.73,24.75,24.67,24.74,51600.0,20.6392,20.6559,20.5891,20.6475,51600.0
2004-07-14 09:30:00,24.68,24.79,24.68,24.79,18600.0,20.5975,20.6893,20.5975,20.6893,18600.0
2004-07-14 10:00:00,24.77,24.88,24.76,24.86,12200.0,20.6726,20.7644,20.6642,20.7477,12200.0
2004-07-14 10:30:00,24.86,24.91,24.81,24.91,20400.0,20.7477,20.7894,20.7059,20.7894,20400.0
2004-07-14 11:00:00,24.9,24.9,24.85,24.85,5200.0,20.7811,20.7811,20.7393,20.7393,5200.0
2004-07-14 11:30:00,24.85,24.85,24.83,24.84,10600.0,20.7393,20.7393,20.7226,20.731,10600.0
2004-07-14 12:00:00,24.83,24.86,24.82,24.83,5400.0,20.7226,20.7477,20.7143,20.7226,5400.0
2004-07-14 12:30:00,24.85,24.88,24.85,24.86,9000.0,20.7393,20.7644,20.7393,20.7477,9000.0
2004-07-14 13:00:00,24.85,24.86,24.82,24.82,4400.0,20.7393,20.7477,20.7143,20.7143,4400.0
2004-07-14 13:30:00,24.82,24.82,24.75,24.78,11800.0,20.7143,20.7143,20.6559,20.6809,11800.0
2004-07-14 14:00:00,24.76,24.77,24.74,24.75,11400.0,20.6642,20.6726,20.6475,20.6559,11400.0
2004-07-14 14:30:00,24.75,24.84,24.75,24.79,25000.0,20.6559,20.731,20.6559,20.6893,25000.0
2004-07-14 15:00:00,24.77,24.82,24.75,24.81,28600.0,20.6726,20.7143,20.6559,20.7059,28600.0
2004-07-14 15:30:00,24.79,24.79,24.71,24.71,24000.0,20.6893,20.6893,20.6225,20.6225,24000.0
2004-07-15 09:30:00,24.71,24.79,24.53,24.62,64000.0,20.6225,20.6893,20.4723,20.5474,64000.0
2004-07-15 10:00:00,24.63,24.64,24.43,24.56,71000.0,20.5557,20.5641,20.3888,20.4973,71000.0
2004-07-15 10:30:00,24.56,24.6,24.51,24.58,43000.0,20.4973,20.5307,20.4556,20.514,43000.0
2004-07-15 11:00:00,24.57,24.58,24.57,24.58,8800.0,20.5056,20.514,20.5056,20.514,8800.0
2004-07-15 11:30:00,24.58,24.58,24.58,24.58,8000.0,20.514,20.514,20.514,20.514,8000.0
2004-07-15 12:00:00,24.58,24.59,24.55,24.58,21400.0,20.514,20.5223,20.489,20.514,21400.0
2004-07-15 12:30:00,24.59,24.61,24.55,24.58,27200.0,20.5223,20.539,20.489,20.514,27200.0
2004-07-15 13:00:00,24.58,24.58,24.51,24.53,4600.0,20.514,20.514,20.4556,20.4723,4600.0
2004-07-15 13:30:00,24.52,24.55,24.52,24.55,8600.0,20.4639,20.489,20.4639,20.489,8600.0
2004-07-15 14:00:00,24.55,24.57,24.54,24.54,5600.0,20.489,20.5056,20.4806,20.4806,5600.0
2004-07-15 14:30:00,24.58,24.58,24.57,24.57,10800.0,20.514,20.514,20.5056,20.5056,10800.0
2004-07-15 15:00:00,24.57,24.57,24.45,24.48,21400.0,20.5056,20.5056,20.4055,20.4305,21400.0
2004-07-15 15:30:00,24.49,24.58,24.49,24.53,48600.0,20.4389,20.514,20.4389,20.4723,48600.0
2004-07-16 09:30:00,24.56,24.58,24.47,24.5,19600.0,20.4973,20.514,20.4222,20.4472,19600.0
2004-07-16 10:00:00,24.51,24.6,24.48,24.53,24000.0,20.4556,20.5307,20.4305,20.4723,24000.0
2004-07-16 10:30:00,24.52,24.55,24.48,24.55,19400.0,20.4639,20.489,20.4305,20.489,19400.0
2004-07-16 11:00:00,24.52,24.56,24.48,24.55,17200.0,20.4639,20.4973,20.4305,20.489,17200.0
2004-07-16 11:30:00,24.55,24.56,24.55,24.55,5000.0,20.489,20.4973,20.489,20.489,5000.0
2004-07-16 12:00:00,24.56,24.56,24.55,24.55,12000.0,20.4973,20.4973,20.489,20.489,12000.0
2004-07-16 12:30:00,24.55,24.56,24.5,24.56,13400.0,20.489,20.4973,20.4472,20.4973,13400.0
2004-07-16 13:00:00,24.55,24.56,24.48,24.48,10200.0,20.489,20.4973,20.4305,20.4305,10200.0
2004-07-16 13:30:00,24.5,24.53,24.47,24.52,2800.0,20.4472,20.4723,20.4222,20.4639,2800.0
2004-07-16 14:00:00,24.53,24.55,24.47,24.47,14200.0,20.4723,20.489,20.4222,20.4222,14200.0
2004-07-16 14:30:00,24.46,24.55,24.43,24.53,27000.0,20.4138,20.489,20.3888,20.4723,27000.0
2004-07-16 15:00:00,24.47,24.5,24.45,24.5,9400.0,20.4222,20.4472,20.4055,20.4472,9400.0
2004-07-16 15:30:00,24.52,24.52,24.46,24.48,32200.0,20.4639,20.4639,20.4138,20.4305,32200.0
2004-07-19 09:30:00,24.58,24.63,24.56,24.58,31400.0,20.514,20.5557,20.4973,20.514,31400.0
2004-07-19 10:00:00,24.57,24.57,24.5,24.5,10600.0,20.5056,20.5056,20.4472,20.4472,10600.0
2004-07-19 10:30:00,24.5,24.5,24.45,24.45,16200.0,20.4472,20.4472,20.4055,20.4055,16200.0
2004-07-19 11:00:00,24.45,24.46,24.42,24.45,13800.0,20.4055,20.4138,20.3805,20.4055,13800.0
2004-07-19 11:30:00,24.43,24.43,24.38,24.38,5600.0,20.3888,20.3888,20.3471,20.3471,5600.0
2004-07-19 12:00:00,24.38,24.38,24.35,24.35,3800.0,20.3471,20.3471,20.322,20.322,3800.0
2004-07-19 12:30:00,24.34,24.34,24.29,24.31,7600.0,20.3137,20.3137,20.272,20.2887,7600.0
2004-07-19 13:00:00,24.32,24.33,24.31,24.33,3000.0,20.297,20.3053,20.2887,20.3053,3000.0
2004-07-19 13:30:00,24.33,24.33,24.31,24.31,9600.0,20.3053,20.3053,20.2887,20.2887,9600.0
2004-07-19 14:00:00,24.31,24.34,24.31,24.33,20800.0,20.2887,20.3137,20.2887,20.3053,20800.0
2004-07-19 14:30:00,24.33,24.43,24.33,24.41,31000.0,20.3053,20.3888,20.3053,20.3721,31000.0
2004-07-19 15:00:00,24.42,24.43,24.4,24.4,19800.0,20.3805,20.3888,20.3638,20.3638,19800.0
2004-07-19 15:30:00,24.39,24.44,24.39,24.41,29800.0,20.3554,20.3972,20.3554,20.3721,29800.0
2004-07-20 09:30:00,24.4,24.43,24.35,24.38,10200.0,20.3638,20.3888,20.322,20.3471,10200.0
2004-07-20 10:00:00,24.38,24.4,24.38,24.39,2400.0,20.3471,20.3638,20.3471,20.3554,2400.0
2004-07-20 10:30:00,24.39,24.39,24.25,24.25,31000.0,20.3554,20.3554,20.2386,20.2386,31000.0
2004-07-20 11:00:00,24.25,24.26,24.21,24.25,55200.0,20.2386,20.2469,20.2052,20.2386,55200.0
2004-07-20 11:30:00,24.26,24.27,24.24,24.27,10000.0,20.2469,20.2553,20.2302,20.2553,10000.0
2004-07-20 12:00:00,24.25,24.26,24.23,24.24,6600.0,20.2386,20.2469,20.2219,20.2302,6600.0
2004-07-20 12:30:00,24.24,24.25,24.22,24.25,13000.0,20.2302,20.2386,20.2135,20.2386,13000.0
2004-07-20 13:00:00,24.25,24.28,24.24,24.28,15000.0,20.2386,20.2636,20.2302,20.2636,15000.0
2004-07-20 13:30:00,24.28,24.31,24.28,24.29,5000.0,20.2636,20.2887,20.2636,20.272,5000.0
2004-07-20 14:00:00,24.29,24.3,24.25,24.28,19800.0,20.272,20.2803,20.2386,20.2636,19800.0
2004-07-20 14:30:00,24.27,24.33,24.26,24.3,13000.0,20.2553,20.3053,20.2469,20.2803,13000.0
2004-07-20 15:00:00,24.3,24.4,24.26,24.33,47600.0,20.2803,20.3638,20.2469,20.3053,47600.0
2004-07-20 15:30:00,24.33,24.45,24.32,24.45,29800.0,20.3053,20.4055,20.297,20.4055,29800.0
2004-07-21 09:30:00,24.38,24.47,24.36,24.46,12800.0,20.3471,20.4222,20.3304,20.4138,12800.0
2004-07-21 10:00:00,24.46,24.47,24.45,24.46,3600.0,20.4138,20.4222,20.4055,20.4138,3600.0
2004-07-21 10:30:00,24.45,24.51,24.45,24.51,9000.0,20.4055,20.4556,20.4055,20.4556,9000.0
2004-07-21 11:00:00,24.51,24.55,24.5,24.53,3600.0,20.4556,20.489,20.4472,20.4723,3600.0
2004-07-21 11:30:00,24.53,24.56,24.52,24.54,13400.0,20.4723,20.4973,20.4639,20.4806,13400.0
2004-07-21 12:00:00,24.54,24.59,24.51,24.51,13000.0,20.4806,20.5223,20.4556,20.4556,13000.0
2004-07-21 12:30:00,24.51,24.52,24.47,24.47,9800.0,20.4556,20.4639,20.4222,20.4222,9800.0
2004-07-21 13:00:00,24.47,24.47,24.43,24.43,20600.0,20.4222,20.4222,20.3888,20.3888,20600.0
2004-07-21 13:30:00,24.43,24.44,24.42,24.42,12400.0,20.3888,20.3972,20.3805,20.3805,12400.0
2004-07-21 14:00:00,24.41,24.43,24.4,24.4,17200.0,20.3721,20.3888,20.3638,20.3638,17200.0
2004-07-21 14:30:00,24.42,24.42,24.38,24.38,12400.0,20.3805,20.3805,20.3471,20.3471,12400.0
2004-07-21 15:00:00,24.38,24.38,24.35,24.35,15400.0,20.3471,20.3471,20.322,20.322,15400.0
2004-07-21 15:30:00,24.35,24.42,24.35,24.41,42800.0,20.322,20.3805,20.322,20.3721,42800.0
2004-07-22 09:30:00,24.35,24.36,24.29,24.3,33000.0,20.322,20.3304,20.272,20.2803,33000.0
2004-07-22 10:00:00,24.3,24.3,24.25,24.25,12000.0,20.2803,20.2803,20.2386,20.2386,12000.0
2004-07-22 10:30:00,24.25,24.27,24.24,24.24,26600.0,20.2386,20.2553,20.2302,20.2302,26600.0
2004-07-22 11:00:00,24.23,24.23,24.08,24.08,14400.0,20.2219,20.2219,20.0967,20.0967,14400.0
2004-07-22 11:30:00,24.08,24.08,24.03,24.04,15400.0,20.0967,20.0967,20.055,20.0633,15400.0
2004-07-22 12:00:00,24.03,24.13,24.03,24.05,13000.0,20.055,20.1384,20.055,20.0717,13000.0
2004-07-22 12:30:00,24.04,24.08,24.04,24.06,6400.0,20.0633,20.0967,20.0633,20.08,6400.0
2004-07-22 13:00:00,24.06,24.06,24.03,24.05,28800.0,20.08,20.08,20.055,20.0717,28800.0
2004-07-22 13:30:00,24.05,24.05,24.01,24.02,8400.0,20.0717,20.0717,20.0383,20.0466,8400.0
2004-07-22 14:00:00,24.02,24.11,24.02,24.08,64200.0,20.0466,20.1217,20.0466,20.0967,64200.0
2004-07-22 14:30:00,24.07,24.08,24.05,24.08,69800.0,20.0884,20.0967,20.0717,20.0967,69800.0
2004-07-22 15:00:00,24.09,24.15,24.08,24.15,64000.0,20.105,20.1551,20.0967,20.1551,64000.0
2004-07-22 15:30:00,24.15,24.19,24.13,24.13,57400.0,20.1551,20.1885,20.1384,20.1384,57400.0
2004-07-23 09:30:00,24.13,24.13,24.05,24.05,13000.0,20.1384,20.1384,20.0717,20.0717,13000.0
2004-07-23 10:00:00,24.08,24.18,24.08,24.17,11200.0,20.0967,20.1802,20.0967,20.1718,11200.0
2004-07-23 10:30:00,24.17,24.21,24.17,24.21,13200.0,20.1718,20.2052,20.1718,20.2052,13200.0
2004-07-23 11:00:00,24.22,24.23,24.16,24.16,4800.0,20.2135,20.2219,20.1635,20.1635,4800.0
2004-07-23 11:30:00,24.16,24.19,24.16,24.17,6800.0,20.1635,20.1885,20.1635,20.1718,6800.0
2004-07-23 12:00:00,24.17,24.18,24.17,24.18,11400.0,20.1718,20.1802,20.1718,20.1802,11400.0
2004-07-23 12:30:00,24.19,24.19,24.15,24.16,10800.0,20.1885,20.1885,20.1551,20.1635,10800.0
2004-07-23 13:00:00,24.16,24.16,24.13,24.13,1600.0,20.1635,20.1635,20.1384,20.1384,1600.0
2004-07-23 13:30:00,24.13,24.14,24.13,24.14,5600.0,20.1384,20.1468,20.1384,20.1468,5600.0
2004-07-23 14:00:00,24.12,24.13,24.09,24.11,6000.0,20.1301,20.1384,20.105,20.1217,6000.0
2004-07-23 14:30:00,24.11,24.14,24.09,24.14,11400.0,20.1217,20.1468,20.105,20.1468,11400.0
2004-07-23 15:00:00,24.13,24.16,24.07,24.16,18800.0,20.1384,20.1635,20.0884,20.1635,18800.0
2004-07-23 15:30:00,24.18,24.23,24.17,24.19,20600.0,20.1802,20.2219,20.1718,20.1885,20600.0
2004-07-26 09:30:00,24.23,24.23,24.21,24.21,21800.0,20.2219,20.2219,20.2052,20.2052,21800.0
2004-07-26 10:00:00,24.21,24.21,24.16,24.16,15800.0,20.2052,20.2052,20.1635,20.1635,15800.0
2004-07-26 10:30:00,24.15,24.15,24.1,24.1,5000.0,20.1551,20.1551,20.1134,20.1134,5000.0
2004-07-26 11:00:00,24.1,24.11,23.98,24.0,16000.0,20.1134,20.1217,20.0132,20.0299,16000.0
2004-07-26 11:30:00,23.99,23.99,23.9,23.9,3200.0,20.0216,20.0216,19.9465,19.9465,3200.0
2004-07-26 12:00:00,23.91,23.91,23.88,23.88,4600.0,19.9548,19.9548,19.9298,19.9298,4600.0
2004-07-26 12:30:00,23.87,23.87,23.86,23.86,1200.0,19.9214,19.9214,19.9131,19.9131,1200.0
2004-07-26 13:00:00,23.86,23.86,23.85,23.85,5600.0,19.9131,19.9131,19.9048,19.9048,5600.0
2004-07-26 13:30:00,23.85,23.85,23.83,23.83,20400.0,19.9048,19.9048,19.8881,19.8881,20400.0
2004-07-26 14:00:00,23.84,23.85,23.83,23.85,11800.0,19.8964,19.9048,19.8881,19.9048,11800.0
2004-07-26 14:30:00,23.84,23.84,23.8,23.8,15200.0,19.8964,19.8964,19.863,19.863,15200.0
2004-07-26 15:00:00,23.8,23.81,23.8,23.8,7000.0,19.863,19.8714,19.863,19.863,7000.0
2004-07-26 15:30:00,23.8,23.86,23.8,23.86,33800.0,19.863,19.9131,19.863,19.9131,33800.0
2004-07-27 09:30:00,23.9,24.06,23.9,23.96,34000.0,19.9465,20.08,19.9465,19.9966,34000.0
2004-07-27 10:00:00,24.03,24.06,23.94,23.94,20600.0,20.055,20.08,19.9799,19.9799,20600.0
2004-07-27 10:30:00,23.94,23.94,23.81,23.84,56000.0,19.9799,19.9799,19.8714,19.8964,56000.0
2004-07-27 11:00:00,23.84,23.85,23.77,23.77,7400.0,19.8964,19.9048,19.838,19.838,7400.0
2004-07-27 11:30:00,23.75,23.8,23.75,23.79,31600.0,19.8213,19.863,19.8213,19.8547,31600.0
2004-07-27 12:00:00,23.78,23.8,23.78,23.79,12000.0,19.8463,19.863,19.8463,19.8547,12000.0
2004-07-27 12:30:00,23.78,23.79,23.78,23.78,9000.0,19.8463,19.8547,19.8463,19.8463,9000.0
2004-07-27 13:00:00,23.8,23.81,23.78,23.8,15000.0,19.863,19.8714,19.8463,19.863,15000.0
2004-07-27 13:30:00,23.8,23.87,23.8,23.86,10800.0,19.863,19.9214,19.863,19.9131,10800.0
2004-07-27 14:00:00,23.85,23.92,23.85,23.92,21600.0,19.9048,19.9632,19.9048,19.9632,21600.0
2004-07-27 14:30:00,23.93,23.93,23.76,23.77,37600.0,19.9715,19.9715,19.8296,19.838,37600.0
2004-07-27 15:00:00,23.75,23.9,23.75,23.9,83000.0,19.8213,19.9465,19.8213,19.9465,83000.0
2004-07-27 15:30:00,23.9,23.93,23.85,23.87,73200.0,19.9465,19.9715,19.9048,19.9214,73200.0
2004-07-28 09:30:00,23.85,23.88,23.83,23.85,7400.0,19.9048,19.9298,19.8881,19.9048,7400.0
2004-07-28 10:00:00,23.83,23.83,23.78,23.78,7400.0,19.8881,19.8881,19.8463,19.8463,7400.0
2004-07-28 10:30:00,23.77,23.78,23.65,23.68,24200.0,19.838,19.8463,19.7378,19.7629,24200.0
2004-07-28 11:00:00,23.67,23.67,23.51,23.53,51600.0,19.7545,19.7545,19.621,19.6377,51600.0
2004-07-28 11:30:00,23.53,23.59,23.53,23.58,12600.0,19.6377,19.6878,19.6377,19.6794,12600.0
2004-07-28 12:00:00,23.6,23.6,23.56,23.59,9600.0,19.6961,19.6961,19.6627,19.6878,9600.0
2004-07-28 12:30:00,23.59,23.6,23.58,23.6,5400.0,19.6878,19.6961,19.6794,19.6961,5400.0
2004-07-28 13:00:00,23.59,23.59,23.5,23.5,47200.0,19.6878,19.6878,19.6126,19.6126,47200.0
2004-07-28 13:30:00,23.5,23.55,23.5,23.5,86800.0,19.6126,19.6544,19.6126,19.6126,86800.0
2004-07-28 14:00:00,23.48,23.52,23.47,23.52,43600.0,19.596,19.6293,19.5876,19.6293,43600.0
2004-07-28 14:30:00,23.53,23.64,23.53,23.64,39600.0,19.6377,19.7295,19.6377,19.7295,39600.0
2004-07-28 15:00:00,23.65,23.67,23.59,23.63,62200.0,19.7378,19.7545,19.6878,19.7211,62200.0
2004-07-28 15:30:00,23.63,23.73,23.63,23.71,48800.0,19.7211,19.8046,19.7211,19.7879,48800.0
2004-07-29 09:30:00,23.59,23.66,23.59,23.65,17600.0,19.6878,19.7462,19.6878,19.7378,17600.0
2004-07-29 10:00:00,23.65,23.66,23.6,23.6,12800.0,19.7378,19.7462,19.6961,19.6961,12800.0
2004-07-29 10:30:00,23.59,23.61,23.57,23.59,16800.0,19.6878,19.7045,19.6711,19.6878,16800.0
2004-07-29 11:00:00,23.6,23.6,23.56,23.6,20000.0,19.6961,19.6961,19.6627,19.6961,20000.0
2004-07-29 11:30:00,23.6,23.61,23.6,23.6,14000.0,19.6961,19.7045,19.6961,19.6961,14000.0
2004-07-29 12:00:00,23.6,23.6,23.53,23.57,24000.0,19.6961,19.6961,19.6377,19.6711,24000.0
2004-07-29 12:30:00,23.55,23.66,23.55,23.66,37800.0,19.6544,19.7462,19.6544,19.7462,37800.0
2004-07-29 13:00:00,23.66,23.71,23.66,23.68,8000.0,19.7462,19.7879,19.7462,19.7629,8000.0
2004-07-29 13:30:00,23.68,23.71,23.65,23.69,13400.0,19.7629,19.7879,19.7378,19.7712,13400.0
2004-07-29 14:00:00,23.7,23.72,23.68,23.7,6200.0,19.7796,19.7963,19.7629,19.7796,6200.0
2004-07-29 14:30:00,23.7,24.04,23.7,24.04,46400.0,19.7796,20.0633,19.7796,20.0633,46400.0
2004-07-29 15:00:00,24.05,24.25,24.0,24.15,66400.0,20.0717,20.2386,20.0299,20.1551,66400.0
2004-07-29 15:30:00,24.15,24.25,24.05,24.23,77800.0,20.1551,20.2386,20.0717,20.2219,77800.0
2004-07-30 09:30:00,24.31,24.48,24.31,24.43,67200.0,20.2887,20.4305,20.2887,20.3888,67200.0
2004-07-30 10:00:00,24.43,24.53,24.4,24.52,20400.0,20.3888,20.4723,20.3638,20.4639,20400.0
2004-07-30 10:30:00,24.52,24.57,24.5,24.57,13000.0,20.4639,20.5056,20.4472,20.5056,13000.0
2004-07-30 11:00:00,24.57,24.63,24.52,24.52,51200.0,20.5056,20.5557,20.4639,20.4639,51200.0
2004-07-30 11:30:00,24.52,24.61,24.52,24.61,80600.0,20.4639,20.539,20.4639,20.539,80600.0
2004-07-30 12:00:00,24.61,24.62,24.6,24.61,13400.0,20.539,20.5474,20.5307,20.539,13400.0
2004-07-30 12:30:00,24.61,24.61,24.36,24.45,75000.0,20.539,20.539,20.3304,20.4055,75000.0
2004-07-30 13:00:00,24.47,24.53,24.47,24.53,44400.0,20.4222,20.4723,20.4222,20.4723,44400.0
2004-07-30 13:30:00,24.53,24.58,24.53,24.57,5200.0,20.4723,20.514,20.4723,20.5056,5200.0
2004-07-30 14:00:00,24.55,24.55,24.46,24.5,14800.0,20.489,20.489,20.4138,20.4472,14800.0
2004-07-30 14:30:00,24.5,24.51,24.49,24.5,5800.0,20.4472,20.4556,20.4389,20.4472,5800.0
2004-07-30 15:00:00,24.52,24.53,24.5,24.5,14800.0,20.4639,20.4723,20.4472,20.4472,14800.0
2004-07-30 15:30:00,24.5,24.53,24.45,24.48,108000.0,20.4472,20.4723,20.4055,20.4305,108000.0
2004-08-02 09:30:00,24.44,24.53,24.4,24.51,42400.0,20.3972,20.4723,20.3638,20.4556,42400.0
2004-08-02 10:00:00,24.51,24.55,24.51,24.53,8400.0,20.4556,20.489,20.4556,20.4723,8400.0
2004-08-02 10:30:00,24.53,24.6,24.5,24.59,5800.0,20.4723,20.5307,20.4472,20.5223,5800.0
2004-08-02 11:00:00,24.59,24.59,24.58,24.58,4600.0,20.5223,20.5223,20.514,20.514,4600.0
2004-08-02 11:30:00,24.58,24.89,24.58,24.79,43600.0,20.514,20.7727,20.514,20.6893,43600.0
2004-08-02 12:00:00,24.79,24.93,24.74,24.82,54400.0,20.6893,20.8061,20.6475,20.7143,54400.0
2004-08-02 12:30:00,24.8,24.82,24.78,24.82,5800.0,20.6976,20.7143,20.6809,20.7143,5800.0
2004-08-02 13:00:00,24.82,24.89,24.82,24.89,9400.0,20.7143,20.7727,20.7143,20.7727,9400.0
2004-08-02 13:30:00,24.9,24.91,24.85,24.88,19000.0,20.7811,20.7894,20.7393,20.7644,19000.0
2004-08-02 14:00:00,24.9,25.05,24.88,25.04,45400.0,20.7811,20.9062,20.7644,20.8979,45400.0
2004-08-02 14:30:00,25.03,25.16,24.99,25.11,56400.0,20.8896,20.9981,20.8562,20.9563,56400.0
2004-08-02 15:00:00,25.11,25.2,25.09,25.15,31800.0,20.9563,21.0314,20.9396,20.9897,31800.0
2004-08-02 15:30:00,25.14,25.2,25.09,25.1,56400.0,20.9814,21.0314,20.9396,20.948,56400.0
2004-08-03 09:30:00,25.0,25.03,24.92,24.93,29400.0,20.8645,20.8896,20.7978,20.8061,29400.0
2004-08-03 10:00:00,24.95,25.0,24.93,24.98,15200.0,20.8228,20.8645,20.8061,20.8478,15200.0
2004-08-03 10:30:00,24.97,25.04,24.9,25.04,22800.0,20.8395,20.8979,20.7811,20.8979,22800.0
2004-08-03 11:00:00,25.04,25.25,25.0,25.1,62800.0,20.8979,21.0732,20.8645,20.948,62800.0
2004-08-03 11:30:00,25.11,25.15,25.11,25.13,9600.0,20.9563,20.9897,20.9563,20.973,9600.0
2004-08-03 12:00:00,25.11,25.17,25.1,25.16,4800.0,20.9563,21.0064,20.948,20.9981,4800.0
2004-08-03 12:30:00,25.16,25.16,25.01,25.03,17000.0,20.9981,20.9981,20.8729,20.8896,17000.0
2004-08-03 13:00:00,25.02,25.02,25.0,25.0,14800.0,20.8812,20.8812,20.8645,20.8645,14800.0
2004-08-03 13:30:00,25.0,25.17,25.0,25.11,24400.0,20.8645,21.0064,20.8645,20.9563,24400.0
2004-08-03 14:00:00,25.11,25.11,25.0,25.0,24600.0,20.9563,20.9563,20.8645,20.8645,24600.0
2004-08-03 14:30:00,25.0,25.03,24.99,24.99,18200.0,20.8645,20.8896,20.8562,20.8562,18200.0
2004-08-03 15:00:00,24.98,24.98,24.9,24.91,40400.0,20.8478,20.8478,20.7811,20.7894,40400.0
2004-08-03 15:30:00,24.92,25.05,24.9,25.0,46600.0,20.7978,20.9062,20.7811,20.8645,46600.0
2004-08-04 09:30:00,24.95,24.96,24.85,24.89,31200.0,20.8228,20.8311,20.7393,20.7727,31200.0
2004-08-04 10:00:00,24.88,24.92,24.83,24.86,33400.0,20.7644,20.7978,20.7226,20.7477,33400.0
2004-08-04 10:30:00,24.86,24.98,24.86,24.92,25000.0,20.7477,20.8478,20.7477,20.7978,25000.0
2004-08-04 11:00:00,24.91,24.91,24.88,24.88,3600.0,20.7894,20.7894,20.7644,20.7644,3600.0
2004-08-04 11:30:00,24.88,24.95,24.88,24.93,22400.0,20.7644,20.8228,20.7644,20.8061,22400.0
2004-08-04 12:00:00,24.94,25.1,24.94,25.01,34600.0,20.8144,20.948,20.8144,20.8729,34600.0
2004-08-04 12:30:00,25.01,25.1,24.95,24.95,18600.0,20.8729,20.948,20.8228,20.8228,18600.0
2004-08-04 13:00:00,24.94,24.94,24.86,24.87,14200.0,20.8144,20.8144,20.7477,20.756,14200.0
2004-08-04 13:30:00,24.87,24.89,24.86,24.88,12800.0,20.756,20.7727,20.7477,20.7644,12800.0
2004-08-04 14:00:00,24.88,24.9,24.86,24.88,16400.0,20.7644,20.7811,20.7477,20.7644,16400.0
2004-08-04 14:30:00,24.89,25.11,24.89,25.06,13200.0,20.7727,20.9563,20.7727,20.9146,13200.0
2004-08-04 15:00:00,25.06,25.08,25.05,25.05,28600.0,20.9146,20.9313,20.9062,20.9062,28600.0
2004-08-04 15:30:00,25.05,25.18,25.05,25.18,54400.0,20.9062,21.0147,20.9062,21.0147,54400.0
2004-08-05 09:30:00,25.18,25.21,25.07,25.07,10800.0,21.0147,21.0398,20.9229,20.9229,10800.0
2004-08-05 10:00:00,25.07,25.07,24.93,24.93,3800.0,20.9229,20.9229,20.8061,20.8061,3800.0
2004-08-05 10:30:00,24.93,24.93,24.65,24.65,31000.0,20.8061,20.8061,20.5724,20.5724,31000.0
2004-08-05 11:00:00,24.66,24.7,24.64,24.65,18000.0,20.5808,20.6141,20.5641,20.5724,18000.0
2004-08-05 11:30:00,24.65,24.65,24.53,24.57,6800.0,20.5724,20.5724,20.4723,20.5056,6800.0
2004-08-05 12:00:00,24.61,24.7,24.51,24.52,12800.0,20.539,20.6141,20.4556,20.4639,12800.0
2004-08-05 12:30:00,24.52,24.52,24.46,24.47,10000.0,20.4639,20.4639,20.4138,20.4222,10000.0
2004-08-05 13:00:00,24.47,24.48,24.45,24.45,7400.0,20.4222,20.4305,20.4055,20.4055,7400.0
2004-08-05 13:30:00,24.45,24.46,24.4,24.4,18800.0,20.4055,20.4138,20.3638,20.3638,18800.0
2004-08-05 14:00:00,24.41,24.45,24.38,24.38,8000.0,20.3721,20.4055,20.3471,20.3471,8000.0
2004-08-05 14:30:00,24.35,24.35,24.2,24.22,16000.0,20.322,20.322,20.1969,20.2135,16000.0
2004-08-05 15:00:00,24.22,24.22,24.0,24.1,92400.0,20.2135,20.2135,20.0299,20.1134,92400.0
2004-08-05 15:30:00,24.1,24.1,24.0,24.0,282200.0,20.1134,20.1134,20.0299,20.0299,282200.0
2004-08-06 09:30:00,23.5,23.75,21.62,21.66,249400.0,19.6126,19.8213,18.0436,18.077,249400.0
2004-08-06 10:00:00,21.66,22.14,21.65,22.03,488000.0,18.077,18.4776,18.0687,18.3858,488000.0
2004-08-06 10:30:00,21.99,22.5,21.98,22.25,255400.0,18.3524,18.7781,18.3441,18.5694,255400.0
2004-08-06 11:00:00,22.32,22.47,21.85,21.92,169600.0,18.6278,18.753,18.2356,18.294,169600.0
2004-08-06 11:30:00,21.9,22.13,21.88,22.11,257400.0,18.2773,18.4693,18.2606,18.4526,257400.0
2004-08-06 12:00:00,22.17,22.35,21.88,21.88,116800.0,18.5027,18.6529,18.2606,18.2606,116800.0
2004-08-06 12:30:00,21.88,22.0,21.88,22.0,40000.0,18.2606,18.3608,18.2606,18.3608,40000.0
2004-08-06 13:00:00,21.99,21.99,21.86,21.93,148200.0,18.3524,18.3524,18.2439,18.3024,148200.0
2004-08-06 13:30:00,21.91,21.92,21.83,21.83,85600.0,18.2857,18.294,18.2189,18.2189,85600.0
2004-08-06 14:00:00,21.83,21.83,21.25,21.3,164000.0,18.2189,18.2189,17.7348,17.7766,164000.0
2004-08-06 14:30:00,21.39,21.75,21.18,21.75,193400.0,17.8517,18.1521,17.6764,18.1521,193400.0
2004-08-06 15:00:00,21.75,22.03,21.75,21.78,229400.0,18.1521,18.3858,18.1521,18.1772,229400.0
2004-08-06 15:30:00,21.78,21.98,21.75,21.95,270200.0,18.1772,18.3441,18.1521,18.319,270200.0
2004-08-09 09:30:00,22.08,43.9,21.94,22.0,93000.0,18.4275,36.6381,18.3107,18.3608,93000.0
2004-08-09 10:00:00,22.01,22.1,21.97,22.02,43000.0,18.3691,18.4442,18.3357,18.3775,43000.0
2004-08-09 10:30:00,22.0,22.05,21.9,22.05,56000.0,18.3608,18.4025,18.2773,18.4025,56000.0
2004-08-09 11:00:00,22.06,22.06,22.04,22.05,20400.0,18.4109,18.4109,18.3942,18.4025,20400.0
2004-08-09 11:30:00,22.05,22.05,22.01,22.01,15000.0,18.4025,18.4025,18.3691,18.3691,15000.0
2004-08-09 12:00:00,22.02,22.08,22.0,22.07,84200.0,18.3775,18.4275,18.3608,18.4192,84200.0
2004-08-09 12:30:00,22.07,22.07,22.06,22.06,18000.0,18.4192,18.4192,18.4109,18.4109,18000.0
2004-08-09 13:00:00,22.06,22.07,22.06,22.07,9600.0,18.4109,18.4192,18.4109,18.4192,9600.0
2004-08-09 13:30:00,22.07,22.07,22.01,22.02,17000.0,18.4192,18.4192,18.3691,18.3775,17000.0
2004-08-09 14:00:00,22.02,22.08,22.02,22.05,20000.0,18.3775,18.4275,18.3775,18.4025,20000.0
2004-08-09 14:30:00,22.04,22.05,22.02,22.03,24800.0,18.3942,18.4025,18.3775,18.3858,24800.0
2004-08-09 15:00:00,22.04,22.1,22.03,22.1,95800.0,18.3942,18.4442,18.3858,18.4442,95800.0
2004-08-09 15:30:00,22.1,22.11,22.07,22.07,58600.0,18.4442,18.4526,18.4192,18.4192,58600.0
2004-08-10 09:30:00,22.5,22.74,22.32,22.73,208000.0,18.7781,18.9784,18.6278,18.97,208000.0
2004-08-10 10:00:00,22.71,22.88,22.68,22.68,81600.0,18.9533,19.0952,18.9283,18.9283,81600.0
2004-08-10 10:30:00,22.67,22.83,22.58,22.81,61000.0,18.9199,19.0535,18.8448,19.0368,61000.0
2004-08-10 11:00:00,22.82,22.82,22.61,22.63,36800.0,19.0451,19.0451,18.8699,18.8866,36800.0
2004-08-10 11:30:00,22.65,22.7,22.64,22.66,20600.0,18.9033,18.945,18.8949,18.9116,20600.0
2004-08-10 12:00:00,22.66,22.73,22.66,22.73,15200.0,18.9116,18.97,18.9116,18.97,15200.0
2004-08-10 12:30:00,22.73,22.75,22.68,22.68,20400.0,18.97,18.9867,18.9283,18.9283,20400.0
2004-08-10 13:00:00,22.68,22.74,22.68,22.69,10600.0,18.9283,18.9784,18.9283,18.9366,10600.0
2004-08-10 13:30:00,22.69,22.7,22.68,22.68,64600.0,18.9366,18.945,18.9283,18.9283,64600.0
2004-08-10 14:00:00,22.68,22.69,22.63,22.64,42400.0,18.9283,18.9366,18.8866,18.8949,42400.0
2004-08-10 14:30:00,22.64,22.67,22.63,22.66,30200.0,18.8949,18.9199,18.8866,18.9116,30200.0
2004-08-10 15:00:00,22.67,22.7,22.63,22.68,129600.0,18.9199,18.945,18.8866,18.9283,129600.0
2004-08-10 15:30:00,22.68,22.74,22.68,22.69,84400.0,18.9283,18.9784,18.9283,18.9366,84400.0
2004-08-11 09:30:00,22.7,22.7,22.46,22.46,86200.0,18.945,18.945,18.7447,18.7447,86200.0
2004-08-11 10:00:00,22.47,22.47,22.25,22.43,69400.0,18.753,18.753,18.5694,18.7196,69400.0
2004-08-11 10:30:00,22.43,22.45,22.43,22.45,22800.0,18.7196,18.7363,18.7196,18.7363,22800.0
2004-08-11 11:00:00,22.45,22.6,22.45,22.58,55200.0,18.7363,18.8615,18.7363,18.8448,55200.0
2004-08-11 11:30:00,22.58,22.63,22.58,22.63,16200.0,18.8448,18.8866,18.8448,18.8866,16200.0
2004-08-11 12:00:00,22.63,22.66,22.63,22.66,15600.0,18.8866,18.9116,18.8866,18.9116,15600.0
2004-08-11 12:30:00,22.65,22.66,22.5,22.55,28600.0,18.9033,18.9116,18.7781,18.8198,28600.0
2004-08-11 13:00:00,22.55,22.63,22.55,22.63,20600.0,18.8198,18.8866,18.8198,18.8866,20600.0
2004-08-11 13:30:00,22.63,22.63,22.61,22.61,8400.0,18.8866,18.8866,18.8699,18.8699,8400.0
2004-08-11 14:00:00,22.61,22.61,22.5,22.56,50000.0,18.8699,18.8699,18.7781,18.8281,50000.0
2004-08-11 14:30:00,22.56,22.58,22.53,22.55,25000.0,18.8281,18.8448,18.8031,18.8198,25000.0
2004-08-11 15:00:00,22.55,22.68,22.54,22.68,52600.0,18.8198,18.9283,18.8114,18.9283,52600.0
2004-08-11 15:30:00,22.68,22.77,22.67,22.75,96600.0,18.9283,19.0034,18.9199,18.9867,96600.0
2004-08-12 09:30:00,22.63,22.63,22.41,22.41,31800.0,18.8866,18.8866,18.703,18.703,31800.0
2004-08-12 10:00:00,22.41,22.41,22.26,22.27,32200.0,18.703,18.703,18.5778,18.5861,32200.0
2004-08-12 10:30:00,22.27,22.4,22.24,22.4,27600.0,18.5861,18.6946,18.5611,18.6946,27600.0
2004-08-12 11:00:00,22.4,22.46,22.4,22.46,15200.0,18.6946,18.7447,18.6946,18.7447,15200.0
2004-08-12 11:30:00,22.46,22.53,22.46,22.5,28000.0,18.7447,18.8031,18.7447,18.7781,28000.0
2004-08-12 12:00:00,22.51,22.51,22.4,22.43,89600.0,18.7864,18.7864,18.6946,18.7196,89600.0
2004-08-12 12:30:00,22.43,22.45,22.41,22.41,21400.0,18.7196,18.7363,18.703,18.703,21400.0
2004-08-12 13:00:00,22.41,22.43,22.4,22.42,51600.0,18.703,18.7196,18.6946,18.7113,51600.0
2004-08-12 13:30:00,22.42,22.45,22.39,22.43,79400.0,18.7113,18.7363,18.6863,18.7196,79400.0
2004-08-12 14:00:00,22.43,22.43,22.39,22.42,21600.0,18.7196,18.7196,18.6863,18.7113,21600.0
2004-08-12 14:30:00,22.42,22.48,22.4,22.46,41400.0,18.7113,18.7614,18.6946,18.7447,41400.0
2004-08-12 15:00:00,22.46,22.46,22.39,22.41,38200.0,18.7447,18.7447,18.6863,18.703,38200.0
2004-08-12 15:30:00,22.42,22.42,22.3,22.37,73400.0,18.7113,18.7113,18.6112,18.6696,73400.0
2004-08-13 09:30:00,22.26,22.27,22.07,22.13,46000.0,18.5778,18.5861,18.4192,18.4693,46000.0
2004-08-13 10:00:00,22.15,22.15,22.07,22.14,33800.0,18.486,18.486,18.4192,18.4776,33800.0
2004-08-13 10:30:00,22.14,22.2,22.14,22.2,27000.0,18.4776,18.5277,18.4776,18.5277,27000.0
2004-08-13 11:00:00,22.2,22.29,22.18,22.29,23600.0,18.5277,18.6028,18.511,18.6028,23600.0
2004-08-13 11:30:00,22.29,22.39,22.29,22.29,34200.0,18.6028,18.6863,18.6028,18.6028,34200.0
2004-08-13 12:00:00,22.28,22.31,22.18,22.3,42400.0,18.5945,18.6195,18.511,18.6112,42400.0
2004-08-13 12:30:00,22.27,22.27,22.23,22.23,15200.0,18.5861,18.5861,18.5527,18.5527,15200.0
2004-08-13 13:00:00,22.21,22.21,22.18,22.2,17000.0,18.536,18.536,18.511,18.5277,17000.0
2004-08-13 13:30:00,22.18,22.18,22.12,22.13,26000.0,18.511,18.511,18.4609,18.4693,26000.0
2004-08-13 14:00:00,22.12,22.12,22.02,22.09,41400.0,18.4609,18.4609,18.3775,18.4359,41400.0
2004-08-13 14:30:00,22.09,22.09,21.85,21.97,152800.0,18.4359,18.4359,18.2356,18.3357,152800.0
2004-08-13 15:00:00,21.97,22.01,21.96,21.98,37000.0,18.3357,18.3691,18.3274,18.3441,37000.0
2004-08-13 15:30:00,22.0,22.08,21.97,22.07,59600.0,18.3608,18.4275,18.3357,18.4192,59600.0
2004-08-16 09:30:00,21.9,22.08,21.9,22.08,57600.0,18.2773,18.4275,18.2773,18.4275,57600.0
2004-08-16 10:00:00,22.08,22.2,22.08,22.17,26800.0,18.4275,18.5277,18.4275,18.5027,26800.0
2004-08-16 10:30:00,22.15,22.31,22.15,22.3,29600.0,18.486,18.6195,18.486,18.6112,29600.0
2004-08-16 11:00:00,22.3,22.45,22.3,22.45,31200.0,18.6112,18.7363,18.6112,18.7363,31200.0
2004-08-16 11:30:00,22.45,22.5,22.45,22.5,46800.0,18.7363,18.7781,18.7363,18.7781,46800.0
2004-08-16 12:00:00,22.5,22.5,22.43,22.43,20200.0,18.7781,18.7781,18.7196,18.7196,20200.0
2004-08-16 12:30:00,22.43,22.43,22.42,22.42,5800.0,18.7196,18.7196,18.7113,18.7113,5800.0
2004-08-16 13:00:00,22.42,22.43,22.28,22.35,59200.0,18.7113,18.7196,18.5945,18.6529,59200.0
2004-08-16 13:30:00,22.35,22.35,22.25,22.28,19400.0,18.6529,18.6529,18.5694,18.5945,19400.0
2004-08-16 14:00:00,22.28,22.32,22.27,22.31,29400.0,18.5945,18.6278,18.5861,18.6195,29400.0
2004-08-16 14:30:00,22.3,22.36,22.3,22.36,31000.0,18.6112,18.6612,18.6112,18.6612,31000.0
2004-08-16 15:00:00,22.37,22.43,22.37,22.42,36400.0,18.6696,18.7196,18.6696,18.7113,36400.0
2004-08-16 15:30:00,22.43,22.5,22.43,22.49,62200.0,18.7196,18.7781,18.7196,18.7697,62200.0
2004-08-17 09:30:00,22.49,22.49,22.46,22.48,94600.0,18.7697,18.7697,18.7447,18.7614,94600.0
2004-08-17 10:00:00,22.48,22.5,22.47,22.47,19000.0,18.7614,18.7781,18.753,18.753,19000.0
2004-08-17 10:30:00,22.5,22.5,22.3,22.33,44000.0,18.7781,18.7781,18.6112,18.6362,44000.0
2004-08-17 11:00:00,22.33,22.39,22.33,22.38,13800.0,18.6362,18.6863,18.6362,18.6779,13800.0
2004-08-17 11:30:00,22.38,22.44,22.38,22.44,17600.0,18.6779,18.728,18.6779,18.728,17600.0
2004-08-17 12:00:00,22.43,22.43,22.39,22.43,9800.0,18.7196,18.7196,18.6863,18.7196,9800.0
2004-08-17 12:30:00,22.43,22.46,22.43,22.46,9600.0,18.7196,18.7447,18.7196,18.7447,9600.0
2004-08-17 13:00:00,22.46,22.5,22.46,22.5,11200.0,18.7447,18.7781,18.7447,18.7781,11200.0
2004-08-17 13:30:00,22.5,22.5,22.5,22.5,8200.0,18.7781,18.7781,18.7781,18.7781,8200.0
2004-08-17 14:00:00,22.5,22.5,22.5,22.5,23200.0,18.7781,18.7781,18.7781,18.7781,23200.0
2004-08-17 14:30:00,22.51,22.57,22.51,22.57,24600.0,18.7864,18.8365,18.7864,18.8365,24600.0
2004-08-17 15:00:00,22.57,22.6,22.55,22.58,19400.0,18.8365,18.8615,18.8198,18.8448,19400.0
2004-08-17 15:30:00,22.58,22.64,22.52,22.61,40000.0,18.8448,18.8949,18.7948,18.8699,40000.0
2004-08-18 09:30:00,22.48,22.5,22.45,22.5,28600.0,18.7614,18.7781,18.7363,18.7781,28600.0
2004-08-18 10:00:00,22.5,22.54,22.5,22.53,16800.0,18.7781,18.8114,18.7781,18.8031,16800.0
2004-08-18 10:30:00,22.53,22.6,22.51,22.59,32200.0,18.8031,18.8615,18.7864,18.8532,32200.0
2004-08-18 11:00:00,22.57,22.59,22.56,22.58,15200.0,18.8365,18.8532,18.8281,18.8448,15200.0
2004-08-18 11:30:00,22.58,22.58,22.55,22.57,17400.0,18.8448,18.8448,18.8198,18.8365,17400.0
2004-08-18 12:00:00,22.56,22.56,22.56,22.56,400.0,18.8281,18.8281,18.8281,18.8281,400.0
2004-08-18 12:30:00,22.56,22.57,22.55,22.57,8400.0,18.8281,18.8365,18.8198,18.8365,8400.0
2004-08-18 13:00:00,22.57,22.73,22.57,22.71,55800.0,18.8365,18.97,18.8365,18.9533,55800.0
2004-08-18 13:30:00,22.72,22.72,22.7,22.7,7800.0,18.9617,18.9617,18.945,18.945,7800.0
2004-08-18 14:00:00,22.7,22.71,22.7,22.71,14600.0,18.945,18.9533,18.945,18.9533,14600.0
2004-08-18 14:30:00,22.71,22.73,22.71,22.73,99600.0,18.9533,18.97,18.9533,18.97,99600.0
2004-08-18 15:00:00,22.73,22.73,22.7,22.7,11600.0,18.97,18.97,18.945,18.945,11600.0
2004-08-18 15:30:00,22.68,22.74,22.63,22.68,83000.0,18.9283,18.9784,18.8866,18.9283,83000.0
2004-08-19 09:30:00,22.7,22.7,22.63,22.63,26400.0,18.945,18.945,18.8866,18.8866,26400.0
2004-08-19 10:00:00,22.63,22.66,22.6,22.6,22000.0,18.8866,18.9116,18.8615,18.8615,22000.0
2004-08-19 10:30:00,22.61,22.66,22.61,22.66,16200.0,18.8699,18.9116,18.8699,18.9116,16200.0
2004-08-19 11:00:00,22.66,22.68,22.65,22.68,9200.0,18.9116,18.9283,18.9033,18.9283,9200.0
2004-08-19 11:30:00,22.68,22.72,22.68,22.72,16200.0,18.9283,18.9617,18.9283,18.9617,16200.0
2004-08-19 12:00:00,22.71,22.72,22.71,22.72,3600.0,18.9533,18.9617,18.9533,18.9617,3600.0
2004-08-19 12:30:00,22.72,22.72,22.68,22.69,15400.0,18.9617,18.9617,18.9283,18.9366,15400.0
2004-08-19 13:00:00,22.7,22.71,22.7,22.7,24400.0,18.945,18.9533,18.945,18.945,24400.0
2004-08-19 13:30:00,22.71,22.75,22.71,22.74,10400.0,18.9533,18.9867,18.9533,18.9784,10400.0
2004-08-19 14:00:00,22.74,22.77,22.74,22.75,94000.0,18.9784,19.0034,18.9784,18.9867,94000.0
2004-08-19 14:30:00,22.75,22.79,22.75,22.78,41400.0,18.9867,19.0201,18.9867,19.0117,41400.0
2004-08-19 15:00:00,22.77,22.8,22.76,22.79,17600.0,19.0034,19.0284,18.9951,19.0201,17600.0
2004-08-19 15:30:00,22.79,22.84,22.78,22.84,40400.0,19.0201,19.0618,19.0117,19.0618,40400.0
2004-08-20 09:30:00,22.9,22.98,22.9,22.98,9800.0,19.1119,19.1787,19.1119,19.1787,9800.0
2004-08-20 10:00:00,22.98,23.01,22.97,23.01,37000.0,19.1787,19.2037,19.1703,19.2037,37000.0
2004-08-20 10:30:00,23.0,23.06,23.0,23.03,9800.0,19.1954,19.2454,19.1954,19.2204,9800.0
2004-08-20 11:00:00,23.03,23.12,23.03,23.1,16400.0,19.2204,19.2955,19.2204,19.2788,16400.0
2004-08-20 11:30:00,23.1,23.1,23.08,23.08,20200.0,19.2788,19.2788,19.2621,19.2621,20200.0
2004-08-20 12:00:00,23.09,23.11,23.08,23.11,2800.0,19.2705,19.2872,19.2621,19.2872,2800.0
2004-08-20 12:30:00,23.12,23.13,23.11,23.11,1600.0,19.2955,19.3039,19.2872,19.2872,1600.0
2004-08-20 13:00:00,23.11,23.17,23.11,23.16,10000.0,19.2872,19.3372,19.2872,19.3289,10000.0
2004-08-20 13:30:00,23.16,23.18,23.14,23.17,10400.0,19.3289,19.3456,19.3122,19.3372,10400.0
2004-08-20 14:00:00,23.18,23.18,23.16,23.16,12600.0,19.3456,19.3456,19.3289,19.3289,12600.0
2004-08-20 14:30:00,23.18,23.18,23.16,23.16,12200.0,19.3456,19.3456,19.3289,19.3289,12200.0
2004-08-20 15:00:00,23.16,23.18,23.16,23.18,19200.0,19.3289,19.3456,19.3289,19.3456,19200.0
2004-08-20 15:30:00,23.18,23.27,23.18,23.21,38000.0,19.3456,19.4207,19.3456,19.3706,38000.0
2004-08-23 09:30:00,23.01,23.06,22.96,23.06,38200.0,19.2037,19.2454,19.162,19.2454,38200.0
2004-08-23 10:00:00,23.01,23.1,23.01,23.1,27200.0,19.2037,19.2788,19.2037,19.2788,27200.0
2004-08-23 10:30:00,23.1,23.21,23.1,23.21,22000.0,19.2788,19.3706,19.2788,19.3706,22000.0
2004-08-23 11:00:00,23.21,23.21,23.18,23.2,44200.0,19.3706,19.3706,19.3456,19.3623,44200.0
2004-08-23 11:30:00,23.2,23.2,23.18,23.18,22200.0,19.3623,19.3623,19.3456,19.3456,22200.0
2004-08-23 12:00:00,23.18,23.2,23.18,23.2,15600.0,19.3456,19.3623,19.3456,19.3623,15600.0
2004-08-23 12:30:00,23.2,23.21,23.2,23.21,44400.0,19.3623,19.3706,19.3623,19.3706,44400.0
2004-08-23 13:00:00,23.23,23.25,23.2,23.24,21000.0,19.3873,19.404,19.3623,19.3957,21000.0
2004-08-23 13:30:00,23.24,23.26,23.2,23.21,23600.0,19.3957,19.4123,19.3623,19.3706,23600.0
2004-08-23 14:00:00,23.21,23.23,23.18,23.18,13000.0,19.3706,19.3873,19.3456,19.3456,13000.0
2004-08-23 14:30:00,23.18,23.19,23.11,23.18,81600.0,19.3456,19.3539,19.2872,19.3456,81600.0
2004-08-23 15:00:00,23.18,23.23,23.18,23.2,35600.0,19.3456,19.3873,19.3456,19.3623,35600.0
2004-08-23 15:30:00,23.2,23.22,23.2,23.21,46600.0,19.3623,19.379,19.3623,19.3706,46600.0
2004-08-24 09:30:00,22.75,22.95,22.66,22.68,77200.0,18.9867,19.1536,18.9116,18.9283,77200.0
2004-08-24 10:00:00,22.68,22.78,22.65,22.68,126800.0,18.9283,19.0117,18.9033,18.9283,126800.0
2004-08-24 10:30:00,22.67,22.67,22.61,22.63,15800.0,18.9199,18.9199,18.8699,18.8866,15800.0
2004-08-24 11:00:00,22.65,22.65,22.6,22.61,38200.0,18.9033,18.9033,18.8615,18.8699,38200.0
2004-08-24 11:30:00,22.61,22.73,22.61,22.7,45400.0,18.8699,18.97,18.8699,18.945,45400.0
2004-08-24 12:00:00,22.71,22.71,22.65,22.7,31800.0,18.9533,18.9533,18.9033,18.945,31800.0
2004-08-24 12:30:00,22.7,22.82,22.7,22.82,12400.0,18.945,19.0451,18.945,19.0451,12400.0
2004-08-24 13:00:00,22.82,23.1,22.82,23.05,78400.0,19.0451,19.2788,19.0451,19.2371,78400.0
2004-08-24 13:30:00,23.07,23.21,23.04,23.2,25400.0,19.2538,19.3706,19.2287,19.3623,25400.0
2004-08-24 14:00:00,23.2,23.34,23.16,23.32,62600.0,19.3623,19.4791,19.3289,19.4624,62600.0
2004-08-24 14:30:00,23.33,23.35,23.13,23.21,86800.0,19.4708,19.4875,19.3039,19.3706,86800.0
2004-08-24 15:00:00,23.2,23.22,23.18,23.2,84600.0,19.3623,19.379,19.3456,19.3623,84600.0
2004-08-24 15:30:00,23.2,23.3,23.2,23.28,211400.0,19.3623,19.4457,19.3623,19.429,211400.0
2004-08-25 09:30:00,23.25,23.33,23.25,23.3,25600.0,19.404,19.4708,19.404,19.4457,25600.0
2004-08-25 10:00:00,23.3,23.4,23.3,23.35,116400.0,19.4457,19.5292,19.4457,19.4875,116400.0
2004-08-25 10:30:00,23.35,23.43,23.35,23.42,138200.0,19.4875,19.5542,19.4875,19.5459,138200.0
2004-08-25 11:00:00,23.42,23.5,23.42,23.45,22400.0,19.5459,19.6126,19.5459,19.5709,22400.0
2004-08-25 11:30:00,23.44,23.5,23.44,23.49,18800.0,19.5626,19.6126,19.5626,19.6043,18800.0
2004-08-25 12:00:00,23.49,23.5,23.45,23.48,17800.0,19.6043,19.6126,19.5709,19.596,17800.0
2004-08-25 12:30:00,23.46,23.65,23.46,23.55,42600.0,19.5793,19.7378,19.5793,19.6544,42600.0
2004-08-25 13:00:00,23.54,23.55,23.51,23.53,9200.0,19.646,19.6544,19.621,19.6377,9200.0
2004-08-25 13:30:00,23.53,23.55,23.53,23.53,7400.0,19.6377,19.6544,19.6377,19.6377,7400.0
2004-08-25 14:00:00,23.53,23.61,23.53,23.61,32800.0,19.6377,19.7045,19.6377,19.7045,32800.0
2004-08-25 14:30:00,23.6,23.6,23.56,23.56,11400.0,19.6961,19.6961,19.6627,19.6627,11400.0
2004-08-25 15:00:00,23.57,23.67,23.57,23.65,39800.0,19.6711,19.7545,19.6711,19.7378,39800.0
2004-08-25 15:30:00,23.65,23.66,23.44,23.49,51200.0,19.7378,19.7462,19.5626,19.6043,51200.0
2004-08-26 09:30:00,23.45,23.57,23.45,23.57,33600.0,19.5709,19.6711,19.5709,19.6711,33600.0
2004-08-26 10:00:00,23.53,23.58,23.45,23.57,24000.0,19.6377,19.6794,19.5709,19.6711,24000.0
2004-08-26 10:30:00,23.57,23.6,23.54,23.59,22600.0,19.6711,19.6961,19.646,19.6878,22600.0
2004-08-26 11:00:00,23.58,23.58,23.58,23.58,3000.0,19.6794,19.6794,19.6794,19.6794,3000.0
2004-08-26 11:30:00,23.58,23.58,23.51,23.51,5200.0,19.6794,19.6794,19.621,19.621,5200.0
2004-08-26 12:00:00,23.52,23.58,23.52,23.56,66800.0,19.6293,19.6794,19.6293,19.6627,66800.0
2004-08-26 12:30:00,23.56,23.59,23.55,23.58,10800.0,19.6627,19.6878,19.6544,19.6794,10800.0
2004-08-26 13:00:00,23.58,23.58,23.58,23.58,9000.0,19.6794,19.6794,19.6794,19.6794,9000.0
2004-08-26 13:30:00,23.53,23.53,23.41,23.42,16200.0,19.6377,19.6377,19.5375,19.5459,16200.0
2004-08-26 14:00:00,23.42,23.47,23.41,23.42,13000.0,19.5459,19.5876,19.5375,19.5459,13000.0
2004-08-26 14:30:00,23.42,23.48,23.4,23.45,14600.0,19.5459,19.596,19.5292,19.5709,14600.0
2004-08-26 15:00:00,23.45,23.46,23.43,23.46,15600.0,19.5709,19.5793,19.5542,19.5793,15600.0
2004-08-26 15:30:00,23.47,23.49,23.41,23.45,45000.0,19.5876,19.6043,19.5375,19.5709,45000.0
2004-08-27 09:30:00,23.91,23.91,23.7,23.89,43200.0,19.9548,19.9548,19.7796,19.9381,43200.0
2004-08-27 10:00:00,23.89,23.92,23.87,23.91,28600.0,19.9381,19.9632,19.9214,19.9548,28600.0
2004-08-27 10:30:00,23.91,23.91,23.86,23.91,33600.0,19.9548,19.9548,19.9131,19.9548,33600.0
2004-08-27 11:00:00,23.87,23.95,23.86,23.9,25400.0,19.9214,19.9882,19.9131,19.9465,25400.0
2004-08-27 11:30:00,23.9,23.9,23.9,23.9,12200.0,19.9465,19.9465,19.9465,19.9465,12200.0
2004-08-27 12:00:00,23.88,23.89,23.88,23.88,14000.0,19.9298,19.9381,19.9298,19.9298,14000.0
2004-08-27 12:30:00,23.88,23.89,23.88,23.89,9400.0,19.9298,19.9381,19.9298,19.9381,9400.0
2004-08-27 13:00:00,23.89,23.93,23.89,23.93,10400.0,19.9381,19.9715,19.9381,19.9715,10400.0
2004-08-27 13:30:00,23.93,23.93,23.91,23.93,7800.0,19.9715,19.9715,19.9548,19.9715,7800.0
2004-08-27 14:00:00,23.9,23.93,23.9,23.92,13800.0,19.9465,19.9715,19.9465,19.9632,13800.0
2004-08-27 14:30:00,23.92,23.92,23.89,23.89,30400.0,19.9632,19.9632,19.9381,19.9381,30400.0
2004-08-27 15:00:00,23.89,23.93,23.85,23.86,67600.0,19.9381,19.9715,19.9048,19.9131,67600.0
2004-08-27 15:30:00,23.87,23.92,23.8,23.91,63600.0,19.9214,19.9632,19.863,19.9548,63600.0
2004-08-30 09:30:00,23.6,23.79,23.57,23.7,70000.0,19.6961,19.8547,19.6711,19.7796,70000.0
2004-08-30 10:00:00,23.7,23.72,23.68,23.68,30800.0,19.7796,19.7963,19.7629,19.7629,30800.0
2004-08-30 10:30:00,23.67,23.73,23.67,23.68,46400.0,19.7545,19.8046,19.7545,19.7629,46400.0
2004-08-30 11:00:00,23.68,23.69,23.66,23.66,18400.0,19.7629,19.7712,19.7462,19.7462,18400.0
2004-08-30 11:30:00,23.67,23.68,23.66,23.68,10800.0,19.7545,19.7629,19.7462,19.7629,10800.0
2004-08-30 12:00:00,23.68,23.68,23.63,23.66,12800.0,19.7629,19.7629,19.7211,19.7462,12800.0
2004-08-30 12:30:00,23.66,23.67,23.63,23.63,22600.0,19.7462,19.7545,19.7211,19.7211,22600.0
2004-08-30 13:00:00,23.64,23.64,23.59,23.59,15600.0,19.7295,19.7295,19.6878,19.6878,15600.0
2004-08-30 13:30:00,23.59,23.61,23.59,23.59,8600.0,19.6878,19.7045,19.6878,19.6878,8600.0
2004-08-30 14:00:00,23.59,23.65,23.59,23.63,26200.0,19.6878,19.7378,19.6878,19.7211,26200.0
2004-08-30 14:30:00,23.64,23.64,23.61,23.61,16200.0,19.7295,19.7295,19.7045,19.7045,16200.0
2004-08-30 15:00:00,23.61,23.65,23.61,23.64,31200.0,19.7045,19.7378,19.7045,19.7295,31200.0
2004-08-30 15:30:00,23.64,23.8,23.64,23.73,81200.0,19.7295,19.863,19.7295,19.8046,81200.0
2004-08-31 09:30:00,23.5,23.85,23.5,23.8,41800.0,19.6126,19.9048,19.6126,19.863,41800.0
2004-08-31 10:00:00,23.79,23.79,23.74,23.75,8200.0,19.8547,19.8547,19.8129,19.8213,8200.0
2004-08-31 10:30:00,23.75,23.79,23.75,23.78,11600.0,19.8213,19.8547,19.8213,19.8463,11600.0
2004-08-31 11:00:00,23.79,23.79,23.74,23.74,8600.0,19.8547,19.8547,19.8129,19.8129,8600.0
2004-08-31 11:30:00,23.74,23.75,23.74,23.74,10600.0,19.8129,19.8213,19.8129,19.8129,10600.0
2004-08-31 12:00:00,23.74,23.74,23.71,23.71,5400.0,19.8129,19.8129,19.7879,19.7879,5400.0
2004-08-31 12:30:00,23.71,23.79,23.7,23.76,35800.0,19.7879,19.8547,19.7796,19.8296,35800.0
2004-08-31 13:00:00,23.77,23.77,23.75,23.75,1400.0,19.838,19.838,19.8213,19.8213,1400.0
2004-08-31 13:30:00,23.76,23.76,23.72,23.72,5400.0,19.8296,19.8296,19.7963,19.7963,5400.0
2004-08-31 14:00:00,23.73,23.79,23.73,23.78,10400.0,19.8046,19.8547,19.8046,19.8463,10400.0
2004-08-31 14:30:00,23.79,23.85,23.77,23.85,24600.0,19.8547,19.9048,19.838,19.9048,24600.0
2004-08-31 15:00:00,23.86,23.86,23.78,23.78,14000.0,19.9131,19.9131,19.8463,19.8463,14000.0
2004-08-31 15:30:00,23.78,23.85,23.75,23.82,37200.0,19.8463,19.9048,19.8213,19.8797,37200.0
2004-09-01 09:30:00,23.89,24.1,23.89,23.96,41000.0,19.9381,20.1134,19.9381,19.9966,41000.0
2004-09-01 10:00:00,23.95,24.03,23.92,24.03,18400.0,19.9882,20.055,19.9632,20.055,18400.0
2004-09-01 10:30:00,24.08,24.09,24.02,24.02,15200.0,20.0967,20.105,20.0466,20.0466,15200.0
2004-09-01 11:00:00,24.02,24.02,24.0,24.02,18200.0,20.0466,20.0466,20.0299,20.0466,18200.0
2004-09-01 11:30:00,24.02,24.05,24.01,24.04,19600.0,20.0466,20.0717,20.0383,20.0633,19600.0
2004-09-01 12:00:00,24.04,24.05,24.04,24.04,5400.0,20.0633,20.0717,20.0633,20.0633,5400.0
2004-09-01 12:30:00,24.04,24.08,24.04,24.08,6200.0,20.0633,20.0967,20.0633,20.0967,6200.0
2004-09-01 13:00:00,24.08,24.09,24.05,24.05,6200.0,20.0967,20.105,20.0717,20.0717,6200.0
2004-09-01 13:30:00,24.03,24.08,24.03,24.03,7800.0,20.055,20.0967,20.055,20.055,7800.0
2004-09-01 14:00:00,24.01,24.03,23.91,23.99,18000.0,20.0383,20.055,19.9548,20.0216,18000.0
2004-09-01 14:30:00,23.99,24.02,23.92,24.0,13400.0,20.0216,20.0466,19.9632,20.0299,13400.0
2004-09-01 15:00:00,24.01,24.01,23.93,23.96,8200.0,20.0383,20.0383,19.9715,19.9966,8200.0
2004-09-01 15:30:00,23.96,24.05,23.96,24.02,16200.0,19.9966,20.0717,19.9966,20.0466,16200.0
2004-09-02 09:30:00,23.9,24.0,23.9,24.0,16400.0,19.9465,20.0299,19.9465,20.0299,16400.0
2004-09-02 10:00:00,24.02,24.34,24.02,24.34,36200.0,20.0466,20.3137,20.0466,20.3137,36200.0
2004-09-02 10:30:00,24.34,24.48,24.31,24.31,37400.0,20.3137,20.4305,20.2887,20.2887,37400.0
2004-09-02 11:00:00,24.32,24.34,24.25,24.28,21200.0,20.297,20.3137,20.2386,20.2636,21200.0
2004-09-02 11:30:00,24.29,24.43,24.29,24.42,21600.0,20.272,20.3888,20.272,20.3805,21600.0
2004-09-02 12:00:00,24.43,24.43,24.38,24.39,6400.0,20.3888,20.3888,20.3471,20.3554,6400.0
2004-09-02 12:30:00,24.38,24.39,24.38,24.39,12200.0,20.3471,20.3554,20.3471,20.3554,12200.0
2004-09-02 13:00:00,24.38,24.39,24.38,24.38,9000.0,20.3471,20.3554,20.3471,20.3471,9000.0
2004-09-02 13:30:00,24.38,24.38,24.3,24.31,11400.0,20.3471,20.3471,20.2803,20.2887,11400.0
2004-09-02 14:00:00,24.31,24.5,24.31,24.47,34200.0,20.2887,20.4472,20.2887,20.4222,34200.0
2004-09-02 14:30:00,24.47,24.48,24.43,24.47,22400.0,20.4222,20.4305,20.3888,20.4222,22400.0
2004-09-02 15:00:00,24.46,24.5,24.45,24.47,37800.0,20.4138,20.4472,20.4055,20.4222,37800.0
2004-09-02 15:30:00,24.47,24.47,24.41,24.41,35800.0,20.4222,20.4222,20.3721,20.3721,35800.0
2004-09-03 09:30:00,24.23,24.3,24.17,24.3,28400.0,20.2219,20.2803,20.1718,20.2803,28400.0
2004-09-03 10:00:00,24.3,24.33,24.2,24.25,30800.0,20.2803,20.3053,20.1969,20.2386,30800.0
2004-09-03 10:30:00,24.22,24.3,24.18,24.25,22800.0,20.2135,20.2803,20.1802,20.2386,22800.0
2004-09-03 11:00:00,24.25,24.28,24.21,24.22,24000.0,20.2386,20.2636,20.2052,20.2135,24000.0
2004-09-03 11:30:00,24.22,24.24,24.21,24.22,20800.0,20.2135,20.2302,20.2052,20.2135,20800.0
2004-09-03 12:00:00,24.22,24.25,24.2,24.25,21000.0,20.2135,20.2386,20.1969,20.2386,21000.0
2004-09-03 12:30:00,24.25,24.35,24.25,24.29,14000.0,20.2386,20.322,20.2386,20.272,14000.0
2004-09-03 13:00:00,24.31,24.32,24.28,24.28,4000.0,20.2887,20.297,20.2636,20.2636,4000.0
2004-09-03 13:30:00,24.28,24.28,24.25,24.25,17200.0,20.2636,20.2636,20.2386,20.2386,17200.0
2004-09-03 14:00:00,24.25,24.25,24.24,24.24,29000.0,20.2386,20.2386,20.2302,20.2302,29000.0
2004-09-03 14:30:00,24.25,24.25,24.14,24.14,12000.0,20.2386,20.2386,20.1468,20.1468,12000.0
2004-09-03 15:00:00,24.14,24.2,24.14,24.2,24800.0,20.1468,20.1969,20.1468,20.1969,24800.0
2004-09-03 15:30:00,24.2,24.22,24.1,24.1,45400.0,20.1969,20.2135,20.1134,20.1134,45400.0
2004-09-07 09:30:00,24.0,24.07,24.0,24.06,52000.0,20.0299,20.0884,20.0299,20.08,52000.0
2004-09-07 10:00:00,24.06,24.15,24.03,24.05,19600.0,20.08,20.1551,20.055,20.0717,19600.0
2004-09-07 10:30:00,24.05,24.11,24.05,24.11,13600.0,20.0717,20.1217,20.0717,20.1217,13600.0
2004-09-07 11:00:00,24.14,24.31,24.14,24.28,20400.0,20.1468,20.2887,20.1468,20.2636,20400.0
2004-09-07 11:30:00,24.28,24.28,24.26,24.26,6600.0,20.2636,20.2636,20.2469,20.2469,6600.0
2004-09-07 12:00:00,24.27,24.29,24.17,24.17,16200.0,20.2553,20.272,20.1718,20.1718,16200.0
2004-09-07 12:30:00,24.18,24.24,24.11,24.24,13200.0,20.1802,20.2302,20.1217,20.2302,13200.0
2004-09-07 13:00:00,24.24,24.3,24.24,24.24,7600.0,20.2302,20.2803,20.2302,20.2302,7600.0
2004-09-07 13:30:00,24.24,24.41,24.24,24.4,13400.0,20.2302,20.3721,20.2302,20.3638,13400.0
2004-09-07 14:00:00,24.37,24.37,24.27,24.27,6000.0,20.3387,20.3387,20.2553,20.2553,6000.0
2004-09-07 14:30:00,24.27,24.27,24.2,24.24,12000.0,20.2553,20.2553,20.1969,20.2302,12000.0
2004-09-07 15:00:00,24.22,24.28,24.22,24.23,14000.0,20.2135,20.2636,20.2135,20.2219,14000.0
2004-09-07 15:30:00,24.22,24.27,24.14,24.23,43400.0,20.2135,20.2553,20.1468,20.2219,43400.0
2004-09-08 09:30:00,24.25,24.38,24.25,24.38,9000.0,20.2386,20.3471,20.2386,20.3471,9000.0
2004-09-08 10:00:00,24.38,24.6,24.38,24.6,9800.0,20.3471,20.5307,20.3471,20.5307,9800.0
2004-09-08 10:30:00,24.64,24.66,24.55,24.56,18200.0,20.5641,20.5808,20.489,20.4973,18200.0
2004-09-08 11:00:00,24.56,24.56,24.52,24.52,12000.0,20.4973,20.4973,20.4639,20.4639,12000.0
2004-09-08 11:30:00,24.52,24.53,24.52,24.52,9800.0,20.4639,20.4723,20.4639,20.4639,9800.0
2004-09-08 12:00:00,24.52,24.52,24.51,24.52,10000.0,20.4639,20.4639,20.4556,20.4639,10000.0
2004-09-08 12:30:00,24.52,24.52,24.38,24.47,33200.0,20.4639,20.4639,20.3471,20.4222,33200.0
2004-09-08 13:00:00,24.47,24.5,24.47,24.5,15600.0,20.4222,20.4472,20.4222,20.4472,15600.0
2004-09-08 13:30:00,24.5,24.5,24.43,24.43,5200.0,20.4472,20.4472,20.3888,20.3888,5200.0
2004-09-08 14:00:00,24.43,24.43,24.39,24.4,8800.0,20.3888,20.3888,20.3554,20.3638,8800.0
2004-09-08 14:30:00,24.42,24.42,24.36,24.36,8800.0,20.3805,20.3805,20.3304,20.3304,8800.0
2004-09-08 15:00:00,24.36,24.4,24.31,24.36,20800.0,20.3304,20.3638,20.2887,20.3304,20800.0
2004-09-08 15:30:00,24.36,24.43,24.36,24.36,25000.0,20.3304,20.3888,20.3304,20.3304,25000.0
2004-09-09 09:30:00,24.33,24.4,24.3,24.38,32400.0,20.3053,20.3638,20.2803,20.3471,32400.0
2004-09-09 10:00:00,24.4,24.4,23.99,24.0,75800.0,20.3638,20.3638,20.0216,20.0299,75800.0
2004-09-09 10:30:00,24.0,24.01,23.98,24.0,40200.0,20.0299,20.0383,20.0132,20.0299,40200.0
2004-09-09 11:00:00,23.99,24.04,23.98,23.99,38000.0,20.0216,20.0633,20.0132,20.0216,38000.0
2004-09-09 11:30:00,23.99,24.0,23.95,23.99,34600.0,20.0216,20.0299,19.9882,20.0216,34600.0
2004-09-09 12:00:00,24.0,24.0,23.97,23.99,45800.0,20.0299,20.0299,20.0049,20.0216,45800.0
2004-09-09 12:30:00,23.98,24.0,23.93,23.95,28400.0,20.0132,20.0299,19.9715,19.9882,28400.0
2004-09-09 13:00:00,23.96,24.04,23.96,24.0,52800.0,19.9966,20.0633,19.9966,20.0299,52800.0
2004-09-09 13:30:00,24.0,24.04,24.0,24.01,21400.0,20.0299,20.0633,20.0299,20.0383,21400.0
2004-09-09 14:00:00,24.0,24.07,23.99,24.02,58200.0,20.0299,20.0884,20.0216,20.0466,58200.0
2004-09-09 14:30:00,24.0,24.05,23.98,24.03,33800.0,20.0299,20.0717,20.0132,20.055,33800.0
2004-09-09 15:00:00,24.02,24.02,23.98,24.01,27600.0,20.0466,20.0466,20.0132,20.0383,27600.0
2004-09-09 15:30:00,24.01,24.02,23.91,23.97,50200.0,20.0383,20.0466,19.9548,20.0049,50200.0
2004-09-10 09:30:00,23.87,24.0,23.81,23.81,18000.0,19.9214,20.0299,19.8714,19.8714,18000.0
2004-09-10 10:00:00,23.81,24.05,23.81,23.97,18600.0,19.8714,20.0717,19.8714,20.0049,18600.0
2004-09-10 10:30:00,24.0,24.04,23.96,23.98,11000.0,20.0299,20.0633,19.9966,20.0132,11000.0
2004-09-10 11:00:00,23.97,24.12,23.97,24.11,18400.0,20.0049,20.1301,20.0049,20.1217,18400.0
2004-09-10 11:30:00,24.11,24.13,24.1,24.11,10600.0,20.1217,20.1384,20.1134,20.1217,10600.0
2004-09-10 12:00:00,24.11,24.17,24.1,24.17,10800.0,20.1217,20.1718,20.1134,20.1718,10800.0
2004-09-10 12:30:00,24.17,24.29,24.17,24.29,20000.0,20.1718,20.272,20.1718,20.272,20000.0
2004-09-10 13:00:00,24.28,24.46,24.28,24.43,26000.0,20.2636,20.4138,20.2636,20.3888,26000.0
2004-09-10 13:30:00,24.44,24.46,24.43,24.43,45000.0,20.3972,20.4138,20.3888,20.3888,45000.0
2004-09-10 14:00:00,24.43,24.44,24.43,24.43,8800.0,20.3888,20.3972,20.3888,20.3888,8800.0
2004-09-10 14:30:00,24.43,24.43,24.43,24.43,22800.0,20.3888,20.3888,20.3888,20.3888,22800.0
2004-09-10 15:00:00,24.42,24.43,24.38,24.38,16000.0,20.3805,20.3888,20.3471,20.3471,16000.0
2004-09-10 15:30:00,24.39,24.39,24.32,24.33,39600.0,20.3554,20.3554,20.297,20.3053,39600.0
2004-09-13 09:30:00,24.3,24.35,24.18,24.34,32200.0,20.2803,20.322,20.1802,20.3137,32200.0
2004-09-13 10:00:00,24.37,24.6,24.37,24.58,24800.0,20.3387,20.5307,20.3387,20.514,24800.0
2004-09-13 10:30:00,24.57,24.57,24.47,24.47,29800.0,20.5056,20.5056,20.4222,20.4222,29800.0
2004-09-13 11:00:00,24.46,24.6,24.46,24.6,17600.0,20.4138,20.5307,20.4138,20.5307,17600.0
2004-09-13 11:30:00,24.6,24.63,24.6,24.61,15600.0,20.5307,20.5557,20.5307,20.539,15600.0
2004-09-13 12:00:00,24.61,24.61,24.54,24.56,17200.0,20.539,20.539,20.4806,20.4973,17200.0
2004-09-13 12:30:00,24.56,24.57,24.55,24.56,8000.0,20.4973,20.5056,20.489,20.4973,8000.0
2004-09-13 13:00:00,24.56,24.57,24.54,24.56,7600.0,20.4973,20.5056,20.4806,20.4973,7600.0
2004-09-13 13:30:00,24.56,24.56,24.55,24.55,13400.0,20.4973,20.4973,20.489,20.489,13400.0
2004-09-13 14:00:00,24.57,24.58,24.51,24.57,39000.0,20.5056,20.514,20.4556,20.5056,39000.0
2004-09-13 14:30:00,24.55,24.57,24.53,24.55,14800.0,20.489,20.5056,20.4723,20.489,14800.0
2004-09-13 15:00:00,24.55,24.6,24.48,24.5,34600.0,20.489,20.5307,20.4305,20.4472,34600.0
2004-09-13 15:30:00,24.47,24.54,24.43,24.51,66800.0,20.4222,20.4806,20.3888,20.4556,66800.0
2004-09-14 09:30:00,24.53,24.74,24.53,24.59,46600.0,20.4723,20.6475,20.4723,20.5223,46600.0
2004-09-14 10:00:00,24.59,24.6,24.47,24.55,95600.0,20.5223,20.5307,20.4222,20.489,95600.0
2004-09-14 10:30:00,24.56,24.6,24.56,24.6,20200.0,20.4973,20.5307,20.4973,20.5307,20200.0
2004-09-14 11:00:00,24.6,24.64,24.59,24.6,39200.0,20.5307,20.5641,20.5223,20.5307,39200.0
2004-09-14 11:30:00,24.63,24.68,24.63,24.63,25600.0,20.5557,20.5975,20.5557,20.5557,25600.0
2004-09-14 12:00:00,24.65,24.73,24.61,24.66,22800.0,20.5724,20.6392,20.539,20.5808,22800.0
2004-09-14 12:30:00,24.66,24.7,24.64,24.69,12200.0,20.5808,20.6141,20.5641,20.6058,12200.0
2004-09-14 13:00:00,24.7,24.7,24.67,24.67,16000.0,20.6141,20.6141,20.5891,20.5891,16000.0
2004-09-14 13:30:00,24.67,24.67,24.61,24.62,8600.0,20.5891,20.5891,20.539,20.5474,8600.0
2004-09-14 14:00:00,24.63,24.63,24.58,24.61,22800.0,20.5557,20.5557,20.514,20.539,22800.0
2004-09-14 14:30:00,24.61,24.66,24.59,24.61,65800.0,20.539,20.5808,20.5223,20.539,65800.0
2004-09-14 15:00:00,24.61,24.65,24.61,24.65,61800.0,20.539,20.5724,20.539,20.5724,61800.0
2004-09-14 15:30:00,24.65,24.73,24.65,24.73,66600.0,20.5724,20.6392,20.5724,20.6392,66600.0
2004-09-15 09:30:00,24.44,24.52,24.42,24.49,39800.0,20.3972,20.4639,20.3805,20.4389,39800.0
2004-09-15 10:00:00,24.46,24.5,24.34,24.35,38400.0,20.4138,20.4472,20.3137,20.322,38400.0
2004-09-15 10:30:00,24.34,24.41,24.33,24.33,33400.0,20.3137,20.3721,20.3053,20.3053,33400.0
2004-09-15 11:00:00,24.34,24.34,24.31,24.31,12200.0,20.3137,20.3137,20.2887,20.2887,12200.0
2004-09-15 11:30:00,24.29,24.31,24.21,24.27,24400.0,20.272,20.2887,20.2052,20.2553,24400.0
2004-09-15 12:00:00,24.28,24.32,24.27,24.32,7200.0,20.2636,20.297,20.2553,20.297,7200.0
2004-09-15 12:30:00,24.32,24.33,24.29,24.32,9000.0,20.297,20.3053,20.272,20.297,9000.0
2004-09-15 13:00:00,24.32,24.34,24.3,24.31,8200.0,20.297,20.3137,20.2803,20.2887,8200.0
2004-09-15 13:30:00,24.31,24.33,24.27,24.28,10000.0,20.2887,20.3053,20.2553,20.2636,10000.0
2004-09-15 14:00:00,24.28,24.32,24.22,24.29,37400.0,20.2636,20.297,20.2135,20.272,37400.0
2004-09-15 14:30:00,24.3,24.32,24.28,24.32,9600.0,20.2803,20.297,20.2636,20.297,9600.0
2004-09-15 15:00:00,24.32,24.32,24.23,24.3,20400.0,20.297,20.297,20.2219,20.2803,20400.0
2004-09-15 15:30:00,24.31,24.31,24.18,24.23,44000.0,20.2887,20.2887,20.1802,20.2219,44000.0
2004-09-16 09:30:00,23.99,24.08,23.99,24.04,31400.0,20.0216,20.0967,20.0216,20.0633,31400.0
2004-09-16 10:00:00,24.05,24.08,24.02,24.06,17600.0,20.0717,20.0967,20.0466,20.08,17600.0
2004-09-16 10:30:00,24.06,24.09,24.03,24.06,25800.0,20.08,20.105,20.055,20.08,25800.0
2004-09-16 11:00:00,24.05,24.07,24.03,24.07,27400.0,20.0717,20.0884,20.055,20.0884,27400.0
2004-09-16 11:30:00,24.07,24.08,24.0,24.08,24400.0,20.0884,20.0967,20.0299,20.0967,24400.0
2004-09-16 12:00:00,24.08,24.08,24.0,24.08,16400.0,20.0967,20.0967,20.0299,20.0967,16400.0
2004-09-16 12:30:00,24.06,24.08,23.99,24.04,22000.0,20.08,20.0967,20.0216,20.0633,22000.0
2004-09-16 13:00:00,24.04,24.06,24.02,24.05,13800.0,20.0633,20.08,20.0466,20.0717,13800.0
2004-09-16 13:30:00,24.05,24.05,24.02,24.03,7400.0,20.0717,20.0717,20.0466,20.055,7400.0
2004-09-16 14:00:00,24.03,24.06,23.98,23.98,30000.0,20.055,20.08,20.0132,20.0132,30000.0
2004-09-16 14:30:00,23.98,23.99,23.95,23.96,20600.0,20.0132,20.0216,19.9882,19.9966,20600.0
2004-09-16 15:00:00,23.96,23.96,23.9,23.94,16800.0,19.9966,19.9966,19.9465,19.9799,16800.0
2004-09-16 15:30:00,23.95,23.98,23.93,23.97,34800.0,19.9882,20.0132,19.9715,20.0049,34800.0
2004-09-17 09:30:00,23.86,23.97,23.86,23.96,27800.0,19.9131,20.0049,19.9131,19.9966,27800.0
2004-09-17 10:00:00,23.96,24.06,23.95,24.06,10800.0,19.9966,20.08,19.9882,20.08,10800.0
2004-09-17 10:30:00,24.04,24.08,24.02,24.05,5600.0,20.0633,20.0967,20.0466,20.0717,5600.0
2004-09-17 11:00:00,24.05,24.06,24.0,24.01,12400.0,20.0717,20.08,20.0299,20.0383,12400.0
2004-09-17 11:30:00,23.99,23.99,23.98,23.99,7600.0,20.0216,20.0216,20.0132,20.0216,7600.0
2004-09-17 12:00:00,23.97,24.07,23.97,24.07,22200.0,20.0049,20.0884,20.0049,20.0884,22200.0
2004-09-17 12:30:00,24.07,24.08,24.05,24.06,6200.0,20.0884,20.0967,20.0717,20.08,6200.0
2004-09-17 13:00:00,24.05,24.05,23.98,23.99,13400.0,20.0717,20.0717,20.0132,20.0216,13400.0
2004-09-17 13:30:00,23.99,24.03,23.99,24.0,13600.0,20.0216,20.055,20.0216,20.0299,13600.0
2004-09-17 14:00:00,23.99,24.0,23.99,24.0,14800.0,20.0216,20.0299,20.0216,20.0299,14800.0
2004-09-17 14:30:00,24.0,24.07,24.0,24.06,12800.0,20.0299,20.0884,20.0299,20.08,12800.0
2004-09-17 15:00:00,24.05,24.05,23.88,23.93,67400.0,20.0717,20.0717,19.9298,19.9715,67400.0
2004-09-17 15:30:00,23.93,24.03,23.86,23.96,167200.0,19.9715,20.055,19.9131,19.9966,167200.0
2004-09-20 09:30:00,23.76,23.86,23.76,23.8,29000.0,19.8296,19.9131,19.8296,19.863,29000.0
2004-09-20 10:00:00,23.77,23.81,23.73,23.73,50000.0,19.838,19.8714,19.8046,19.8046,50000.0
2004-09-20 10:30:00,23.72,23.83,23.72,23.83,56400.0,19.7963,19.8881,19.7963,19.8881,56400.0
2004-09-20 11:00:00,23.83,23.9,23.83,23.89,77800.0,19.8881,19.9465,19.8881,19.9381,77800.0
2004-09-20 11:30:00,23.89,23.89,23.84,23.85,16600.0,19.9381,19.9381,19.8964,19.9048,16600.0
2004-09-20 12:00:00,23.85,23.85,23.84,23.84,9000.0,19.9048,19.9048,19.8964,19.8964,9000.0
2004-09-20 12:30:00,23.84,23.84,23.82,23.82,35200.0,19.8964,19.8964,19.8797,19.8797,35200.0
2004-09-20 13:00:00,23.82,23.83,23.81,23.83,27600.0,19.8797,19.8881,19.8714,19.8881,27600.0
2004-09-20 13:30:00,23.83,23.83,23.8,23.8,34200.0,19.8881,19.8881,19.863,19.863,34200.0
2004-09-20 14:00:00,23.81,23.84,23.8,23.83,32200.0,19.8714,19.8964,19.863,19.8881,32200.0
2004-09-20 14:30:00,23.83,23.83,23.81,23.81,26800.0,19.8881,19.8881,19.8714,19.8714,26800.0
2004-09-20 15:00:00,23.81,23.81,23.75,23.81,52200.0,19.8714,19.8714,19.8213,19.8714,52200.0
2004-09-20 15:30:00,23.81,23.83,23.79,23.79,82000.0,19.8714,19.8881,19.8547,19.8547,82000.0
2004-09-21 09:30:00,24.05,24.13,24.05,24.13,34000.0,20.0717,20.1384,20.0717,20.1384,34000.0
2004-09-21 10:00:00,24.13,24.18,24.06,24.18,24200.0,20.1384,20.1802,20.08,20.1802,24200.0
2004-09-21 10:30:00,24.18,24.18,24.14,24.14,1800.0,20.1802,20.1802,20.1468,20.1468,1800.0
2004-09-21 11:00:00,24.11,24.11,24.01,24.02,9600.0,20.1217,20.1217,20.0383,20.0466,9600.0
2004-09-21 11:30:00,24.01,24.01,23.93,23.94,9800.0,20.0383,20.0383,19.9715,19.9799,9800.0
2004-09-21 12:00:00,23.92,23.96,23.9,23.96,38200.0,19.9632,19.9966,19.9465,19.9966,38200.0
2004-09-21 12:30:00,23.92,23.93,23.9,23.92,16000.0,19.9632,19.9715,19.9465,19.9632,16000.0
2004-09-21 13:00:00,23.91,23.95,23.91,23.93,11200.0,19.9548,19.9882,19.9548,19.9715,11200.0
2004-09-21 13:30:00,23.93,23.93,23.91,23.93,14400.0,19.9715,19.9715,19.9548,19.9715,14400.0
2004-09-21 14:00:00,23.93,23.98,23.88,23.89,22400.0,19.9715,20.0132,19.9298,19.9381,22400.0
2004-09-21 14:30:00,23.89,23.98,23.89,23.92,30000.0,19.9381,20.0132,19.9381,19.9632,30000.0
2004-09-21 15:00:00,23.93,24.0,23.9,23.98,80400.0,19.9715,20.0299,19.9465,20.0132,80400.0
2004-09-21 15:30:00,23.95,24.0,23.95,24.0,100600.0,19.9882,20.0299,19.9882,20.0299,100600.0
2004-09-22 09:30:00,24.25,24.3,24.23,24.25,306000.0,20.2386,20.2803,20.2219,20.2386,306000.0
2004-09-22 10:00:00,24.25,24.25,24.18,24.23,73600.0,20.2386,20.2386,20.1802,20.2219,73600.0
2004-09-22 10:30:00,24.23,24.33,24.23,24.31,38400.0,20.2219,20.3053,20.2219,20.2887,38400.0
2004-09-22 11:00:00,24.3,24.38,24.3,24.35,15200.0,20.2803,20.3471,20.2803,20.322,15200.0
2004-09-22 11:30:00,24.35,24.35,24.32,24.33,13000.0,20.322,20.322,20.297,20.3053,13000.0
2004-09-22 12:00:00,24.31,24.33,24.29,24.32,11800.0,20.2887,20.3053,20.272,20.297,11800.0
2004-09-22 12:30:00,24.32,24.32,24.28,24.31,13600.0,20.297,20.297,20.2636,20.2887,13600.0
2004-09-22 13:00:00,24.32,24.32,24.3,24.3,16400.0,20.297,20.297,20.2803,20.2803,16400.0
2004-09-22 13:30:00,24.3,24.32,24.3,24.32,8000.0,20.2803,20.297,20.2803,20.297,8000.0
2004-09-22 14:00:00,24.31,24.31,24.29,24.29,71800.0,20.2887,20.2887,20.272,20.272,71800.0
2004-09-22 14:30:00,24.29,24.3,24.29,24.3,11200.0,20.272,20.2803,20.272,20.2803,11200.0
2004-09-22 15:00:00,24.3,24.3,24.28,24.29,30800.0,20.2803,20.2803,20.2636,20.272,30800.0
2004-09-22 15:30:00,24.29,24.31,24.28,24.29,105000.0,20.272,20.2887,20.2636,20.272,105000.0
2004-09-23 09:30:00,24.38,24.47,24.38,24.44,11000.0,20.3471,20.4222,20.3471,20.3972,11000.0
2004-09-23 10:00:00,24.43,24.43,24.36,24.36,28200.0,20.3888,20.3888,20.3304,20.3304,28200.0
2004-09-23 10:30:00,24.36,24.36,24.32,24.32,8800.0,20.3304,20.3304,20.297,20.297,8800.0
2004-09-23 11:00:00,24.3,24.31,24.22,24.22,6200.0,20.2803,20.2887,20.2135,20.2135,6200.0
2004-09-23 11:30:00,24.2,24.21,24.08,24.1,33400.0,20.1969,20.2052,20.0967,20.1134,33400.0
2004-09-23 12:00:00,24.08,24.13,24.08,24.11,20400.0,20.0967,20.1384,20.0967,20.1217,20400.0
2004-09-23 12:30:00,24.1,24.1,24.07,24.08,9600.0,20.1134,20.1134,20.0884,20.0967,9600.0
2004-09-23 13:00:00,24.07,24.07,24.04,24.04,6200.0,20.0884,20.0884,20.0633,20.0633,6200.0
2004-09-23 13:30:00,24.05,24.05,23.97,23.97,19600.0,20.0717,20.0717,20.0049,20.0049,19600.0
2004-09-23 14:00:00,23.96,24.07,23.95,24.07,29400.0,19.9966,20.0884,19.9882,20.0884,29400.0
2004-09-23 14:30:00,24.06,24.06,23.95,23.96,85400.0,20.08,20.08,19.9882,19.9966,85400.0
2004-09-23 15:00:00,23.96,23.98,23.86,23.97,76800.0,19.9966,20.0132,19.9131,20.0049,76800.0
2004-09-23 15:30:00,23.97,24.06,23.97,24.03,43600.0,20.0049,20.08,20.0049,20.055,43600.0
2004-09-24 09:30:00,24.03,24.23,24.01,24.23,9000.0,20.055,20.2219,20.0383,20.2219,9000.0
2004-09-24 10:00:00,24.19,24.22,24.18,24.22,5400.0,20.1885,20.2135,20.1802,20.2135,5400.0
2004-09-24 10:30:00,24.21,24.25,24.18,24.19,5800.0,20.2052,20.2386,20.1802,20.1885,5800.0
2004-09-24 11:00:00,24.2,24.25,24.2,24.25,12000.0,20.1969,20.2386,20.1969,20.2386,12000.0
2004-09-24 11:30:00,24.22,24.25,24.2,24.2,9000.0,20.2135,20.2386,20.1969,20.1969,9000.0
2004-09-24 12:00:00,24.21,24.21,24.18,24.18,4400.0,20.2052,20.2052,20.1802,20.1802,4400.0
2004-09-24 12:30:00,24.16,24.17,24.06,24.09,18800.0,20.1635,20.1718,20.08,20.105,18800.0
2004-09-24 13:00:00,24.11,24.15,24.02,24.1,14200.0,20.1217,20.1551,20.0466,20.1134,14200.0
2004-09-24 13:30:00,24.08,24.15,24.08,24.15,11000.0,20.0967,20.1551,20.0967,20.1551,11000.0
2004-09-24 14:00:00,24.13,24.25,24.13,24.2,12800.0,20.1384,20.2386,20.1384,20.1969,12800.0
2004-09-24 14:30:00,24.18,24.18,24.11,24.13,7600.0,20.1802,20.1802,20.1217,20.1384,7600.0
2004-09-24 15:00:00,24.1,24.11,24.04,24.1,21600.0,20.1134,20.1217,20.0633,20.1134,21600.0
2004-09-24 15:30:00,24.11,24.13,24.05,24.1,11200.0,20.1217,20.1384,20.0717,20.1134,11200.0
2004-09-27 09:30:00,24.09,24.09,23.95,24.06,81000.0,20.105,20.105,19.9882,20.08,81000.0
2004-09-27 10:00:00,24.05,24.06,24.03,24.06,25200.0,20.0717,20.08,20.055,20.08,25200.0
2004-09-27 10:30:00,24.06,24.08,24.06,24.06,7000.0,20.08,20.0967,20.08,20.08,7000.0
2004-09-27 11:00:00,24.05,24.05,24.04,24.05,8400.0,20.0717,20.0717,20.0633,20.0717,8400.0
2004-09-27 11:30:00,24.05,24.08,24.04,24.05,10800.0,20.0717,20.0967,20.0633,20.0717,10800.0
2004-09-27 12:00:00,24.04,24.05,24.0,24.02,9800.0,20.0633,20.0717,20.0299,20.0466,9800.0
2004-09-27 12:30:00,24.02,24.02,24.01,24.02,3200.0,20.0466,20.0466,20.0383,20.0466,3200.0
2004-09-27 13:00:00,24.01,24.02,24.0,24.0,8000.0,20.0383,20.0466,20.0299,20.0299,8000.0
2004-09-27 13:30:00,24.0,24.0,24.0,24.0,9600.0,20.0299,20.0299,20.0299,20.0299,9600.0
2004-09-27 14:00:00,24.0,24.01,24.0,24.0,15000.0,20.0299,20.0383,20.0299,20.0299,15000.0
2004-09-27 14:30:00,24.0,24.13,24.0,24.13,31000.0,20.0299,20.1384,20.0299,20.1384,31000.0
2004-09-27 15:00:00,24.1,24.11,24.01,24.01,5600.0,20.1134,20.1217,20.0383,20.0383,5600.0
2004-09-27 15:30:00,24.01,24.02,24.0,24.0,37800.0,20.0383,20.0466,20.0299,20.0299,37800.0
2004-09-28 09:30:00,24.0,24.02,23.9,23.91,28600.0,20.0299,20.0466,19.9465,19.9548,28600.0
2004-09-28 10:00:00,23.91,23.92,23.79,23.88,44600.0,19.9548,19.9632,19.8547,19.9298,44600.0
2004-09-28 10:30:00,23.88,23.88,23.79,23.83,35600.0,19.9298,19.9298,19.8547,19.8881,35600.0
2004-09-28 11:00:00,23.83,23.86,23.58,23.65,139200.0,19.8881,19.9131,19.6794,19.7378,139200.0
2004-09-28 11:30:00,23.65,23.68,23.6,23.64,33400.0,19.7378,19.7629,19.6961,19.7295,33400.0
2004-09-28 12:00:00,23.63,23.63,23.56,23.58,38000.0,19.7211,19.7211,19.6627,19.6794,38000.0
2004-09-28 12:30:00,23.58,23.61,23.57,23.61,32000.0,19.6794,19.7045,19.6711,19.7045,32000.0
2004-09-28 13:00:00,23.61,23.61,23.47,23.5,97200.0,19.7045,19.7045,19.5876,19.6126,97200.0
2004-09-28 13:30:00,23.5,23.61,23.5,23.59,73600.0,19.6126,19.7045,19.6126,19.6878,73600.0
2004-09-28 14:00:00,23.58,23.6,23.48,23.56,130400.0,19.6794,19.6961,19.596,19.6627,130400.0
2004-09-28 14:30:00,23.55,23.61,23.53,23.6,46400.0,19.6544,19.7045,19.6377,19.6961,46400.0
2004-09-28 15:00:00,23.6,23.68,23.58,23.63,88200.0,19.6961,19.7629,19.6794,19.7211,88200.0
2004-09-28 15:30:00,23.64,23.65,23.59,23.6,113800.0,19.7295,19.7378,19.6878,19.6961,113800.0
2004-09-29 09:30:00,23.6,23.71,23.6,23.6,23200.0,19.6961,19.7879,19.6961,19.6961,23200.0
2004-09-29 10:00:00,23.61,23.7,23.59,23.7,19800.0,19.7045,19.7796,19.6878,19.7796,19800.0
2004-09-29 10:30:00,23.7,24.0,23.7,23.94,35400.0,19.7796,20.0299,19.7796,19.9799,35400.0
2004-09-29 11:00:00,23.94,24.03,23.94,24.0,24200.0,19.9799,20.055,19.9799,20.0299,24200.0
2004-09-29 11:30:00,23.99,23.99,23.95,23.95,22400.0,20.0216,20.0216,19.9882,19.9882,22400.0
2004-09-29 12:00:00,23.96,24.05,23.96,24.04,31800.0,19.9966,20.0717,19.9966,20.0633,31800.0
2004-09-29 12:30:00,24.05,24.18,24.05,24.1,24800.0,20.0717,20.1802,20.0717,20.1134,24800.0
2004-09-29 13:00:00,24.1,24.11,23.99,24.0,19000.0,20.1134,20.1217,20.0216,20.0299,19000.0
2004-09-29 13:30:00,24.0,24.1,24.0,24.09,9800.0,20.0299,20.1134,20.0299,20.105,9800.0
2004-09-29 14:00:00,24.09,24.1,24.02,24.03,23000.0,20.105,20.1134,20.0466,20.055,23000.0
2004-09-29 14:30:00,24.03,24.07,23.96,24.0,34400.0,20.055,20.0884,19.9966,20.0299,34400.0
2004-09-29 15:00:00,24.0,24.0,23.91,23.95,37200.0,20.0299,20.0299,19.9548,19.9882,37200.0
2004-09-29 15:30:00,23.95,24.0,23.74,24.0,98200.0,19.9882,20.0299,19.8129,20.0299,98200.0
2004-09-30 09:30:00,23.91,23.97,23.91,23.97,10000.0,19.9548,20.0049,19.9548,20.0049,10000.0
2004-09-30 10:00:00,23.97,24.0,23.94,23.98,13000.0,20.0049,20.0299,19.9799,20.0132,13000.0
2004-09-30 10:30:00,23.97,23.97,23.93,23.93,5800.0,20.0049,20.0049,19.9715,19.9715,5800.0
2004-09-30 11:00:00,23.9,23.9,23.81,23.81,11000.0,19.9465,19.9465,19.8714,19.8714,11000.0
2004-09-30 11:30:00,23.81,23.9,23.81,23.86,32600.0,19.8714,19.9465,19.8714,19.9131,32600.0
2004-09-30 12:00:00,23.86,23.86,23.81,23.85,27000.0,19.9131,19.9131,19.8714,19.9048,27000.0
2004-09-30 12:30:00,23.85,23.85,23.8,23.8,14200.0,19.9048,19.9048,19.863,19.863,14200.0
2004-09-30 13:00:00,23.8,23.86,23.78,23.85,29400.0,19.863,19.9131,19.8463,19.9048,29400.0
2004-09-30 13:30:00,23.85,23.86,23.85,23.86,12600.0,19.9048,19.9131,19.9048,19.9131,12600.0
2004-09-30 14:00:00,23.86,23.86,23.83,23.85,17400.0,19.9131,19.9131,19.8881,19.9048,17400.0
2004-09-30 14:30:00,23.85,23.85,23.78,23.85,34800.0,19.9048,19.9048,19.8463,19.9048,34800.0
2004-09-30 15:00:00,23.85,23.85,23.78,23.79,26600.0,19.9048,19.9048,19.8463,19.8547,26600.0
2004-09-30 15:30:00,23.79,23.85,23.75,23.79,36800.0,19.8547,19.9048,19.8213,19.8547,36800.0
2004-10-01 09:30:00,23.81,23.95,23.8,23.95,18200.0,19.8714,19.9882,19.863,19.9882,18200.0
2004-10-01 10:00:00,23.96,24.0,23.9,23.93,11600.0,19.9966,20.0299,19.9465,19.9715,11600.0
2004-10-01 10:30:00,23.93,23.97,23.91,23.92,13000.0,19.9715,20.0049,19.9548,19.9632,13000.0
2004-10-01 11:00:00,23.91,23.95,23.91,23.95,6600.0,19.9548,19.9882,19.9548,19.9882,6600.0
2004-10-01 11:30:00,23.96,24.0,23.93,23.98,9600.0,19.9966,20.0299,19.9715,20.0132,9600.0
2004-10-01 12:00:00,23.98,23.98,23.88,23.9,14000.0,20.0132,20.0132,19.9298,19.9465,14000.0
2004-10-01 12:30:00,23.9,23.98,23.9,23.98,7800.0,19.9465,20.0132,19.9465,20.0132,7800.0
2004-10-01 13:00:00,23.98,24.0,23.97,23.99,8800.0,20.0132,20.0299,20.0049,20.0216,8800.0
2004-10-01 13:30:00,23.98,23.98,23.9,23.93,3600.0,20.0132,20.0132,19.9465,19.9715,3600.0
2004-10-01 14:00:00,23.93,23.95,23.9,23.92,26600.0,19.9715,19.9882,19.9465,19.9632,26600.0
2004-10-01 14:30:00,23.9,23.92,23.88,23.9,10200.0,19.9465,19.9632,19.9298,19.9465,10200.0
2004-10-01 15:00:00,23.9,23.91,23.86,23.9,32400.0,19.9465,19.9548,19.9131,19.9465,32400.0
2004-10-01 15:30:00,23.9,23.9,23.84,23.88,32400.0,19.9465,19.9465,19.8964,19.9298,32400.0
2004-10-04 09:30:00,23.85,23.91,23.78,23.8,21800.0,19.9048,19.9548,19.8463,19.863,21800.0
2004-10-04 10:00:00,23.83,23.93,23.83,23.88,20200.0,19.8881,19.9715,19.8881,19.9298,20200.0
2004-10-04 10:30:00,23.92,23.98,23.86,23.86,15800.0,19.9632,20.0132,19.9131,19.9131,15800.0
2004-10-04 11:00:00,23.87,23.97,23.87,23.9,113200.0,19.9214,20.0049,19.9214,19.9465,113200.0
2004-10-04 11:30:00,23.92,23.98,23.92,23.96,11000.0,19.9632,20.0132,19.9632,19.9966,11000.0
2004-10-04 12:00:00,23.97,24.06,23.96,24.0,74400.0,20.0049,20.08,19.9966,20.0299,74400.0
2004-10-04 12:30:00,24.02,24.06,24.02,24.02,4000.0,20.0466,20.08,20.0466,20.0466,4000.0
2004-10-04 13:00:00,23.97,24.0,23.95,23.98,44000.0,20.0049,20.0299,19.9882,20.0132,44000.0
2004-10-04 13:30:00,24.0,24.0,23.96,23.97,31400.0,20.0299,20.0299,19.9966,20.0049,31400.0
2004-10-04 14:00:00,23.97,23.97,23.95,23.96,34600.0,20.0049,20.0049,19.9882,19.9966,34600.0
2004-10-04 14:30:00,23.96,24.03,23.95,23.98,37200.0,19.9966,20.055,19.9882,20.0132,37200.0
2004-10-04 15:00:00,23.95,24.0,23.95,23.98,31000.0,19.9882,20.0299,19.9882,20.0132,31000.0
2004-10-04 15:30:00,23.98,23.99,23.95,23.98,66600.0,20.0132,20.0216,19.9882,20.0132,66600.0
2004-10-05 09:30:00,23.98,23.99,23.67,23.74,117600.0,20.0132,20.0216,19.7545,19.8129,117600.0
2004-10-05 10:00:00,23.74,23.74,23.53,23.68,139000.0,19.8129,19.8129,19.6377,19.7629,139000.0
2004-10-05 10:30:00,23.67,23.68,23.48,23.5,98600.0,19.7545,19.7629,19.596,19.6126,98600.0
2004-10-05 11:00:00,23.5,23.51,23.48,23.48,24200.0,19.6126,19.621,19.596,19.596,24200.0
2004-10-05 11:30:00,23.49,23.49,23.37,23.39,71000.0,19.6043,19.6043,19.5042,19.5208,71000.0
2004-10-05 12:00:00,23.38,23.41,23.38,23.41,30600.0,19.5125,19.5375,19.5125,19.5375,30600.0
2004-10-05 12:30:00,23.41,23.43,23.39,23.41,30000.0,19.5375,19.5542,19.5208,19.5375,30000.0
2004-10-05 13:00:00,23.41,23.43,23.4,23.4,40600.0,19.5375,19.5542,19.5292,19.5292,40600.0
2004-10-05 13:30:00,23.41,23.41,23.36,23.37,49200.0,19.5375,19.5375,19.4958,19.5042,49200.0
2004-10-05 14:00:00,23.36,23.38,23.33,23.37,117400.0,19.4958,19.5125,19.4708,19.5042,117400.0
2004-10-05 14:30:00,23.38,23.45,23.34,23.45,100200.0,19.5125,19.5709,19.4791,19.5709,100200.0
2004-10-05 15:00:00,23.45,23.46,23.41,23.46,64400.0,19.5709,19.5793,19.5375,19.5793,64400.0
2004-10-05 15:30:00,23.46,23.49,23.4,23.41,110200.0,19.5793,19.6043,19.5292,19.5375,110200.0
2004-10-06 09:30:00,23.4,23.43,23.11,23.11,103400.0,19.5292,19.5542,19.2872,19.2872,103400.0
2004-10-06 10:00:00,23.11,23.13,22.91,22.94,185800.0,19.2872,19.3039,19.1202,19.1453,185800.0
2004-10-06 10:30:00,22.95,22.96,22.6,22.61,244000.0,19.1536,19.162,18.8615,18.8699,244000.0
2004-10-06 11:00:00,22.6,22.62,22.2,22.28,674400.0,18.8615,18.8782,18.5277,18.5945,674400.0
2004-10-06 11:30:00,22.29,22.46,21.9,21.9,534800.0,18.6028,18.7447,18.2773,18.2773,534800.0
2004-10-06 12:00:00,21.9,21.97,21.73,21.9,266400.0,18.2773,18.3357,18.1354,18.2773,266400.0
2004-10-06 12:30:00,21.88,21.89,21.52,21.55,243000.0,18.2606,18.269,17.9602,17.9852,243000.0
2004-10-06 13:00:00,21.58,21.96,21.58,21.96,265800.0,18.0103,18.3274,18.0103,18.3274,265800.0
2004-10-06 13:30:00,21.99,22.07,21.88,22.03,192000.0,18.3524,18.4192,18.2606,18.3858,192000.0
2004-10-06 14:00:00,22.05,22.3,22.05,22.13,559600.0,18.4025,18.6112,18.4025,18.4693,559600.0
2004-10-06 14:30:00,22.14,22.23,22.13,22.17,255000.0,18.4776,18.5527,18.4693,18.5027,255000.0
2004-10-06 15:00:00,22.17,22.4,22.15,22.24,288000.0,18.5027,18.6946,18.486,18.5611,288000.0
2004-10-06 15:30:00,22.25,22.25,22.1,22.1,321400.0,18.5694,18.5694,18.4442,18.4442,321400.0
2004-10-07 09:30:00,22.23,22.23,22.04,22.04,123200.0,18.5527,18.5527,18.3942,18.3942,123200.0
2004-10-07 10:00:00,22.04,22.13,21.96,21.97,61400.0,18.3942,18.4693,18.3274,18.3357,61400.0
2004-10-07 10:30:00,21.93,21.98,21.68,21.73,166000.0,18.3024,18.3441,18.0937,18.1354,166000.0
2004-10-07 11:00:00,21.72,21.88,21.72,21.88,86000.0,18.1271,18.2606,18.1271,18.2606,86000.0
2004-10-07 11:30:00,21.89,21.9,21.86,21.88,74400.0,18.269,18.2773,18.2439,18.2606,74400.0
2004-10-07 12:00:00,21.88,21.99,21.88,21.97,30600.0,18.2606,18.3524,18.2606,18.3357,30600.0
2004-10-07 12:30:00,21.97,21.99,21.92,21.99,61800.0,18.3357,18.3524,18.294,18.3524,61800.0
2004-10-07 13:00:00,21.99,22.0,21.93,22.0,87000.0,18.3524,18.3608,18.3024,18.3608,87000.0
2004-10-07 13:30:00,22.0,22.0,21.96,21.99,66200.0,18.3608,18.3608,18.3274,18.3524,66200.0
2004-10-07 14:00:00,21.99,22.06,21.99,22.03,50800.0,18.3524,18.4109,18.3524,18.3858,50800.0
2004-10-07 14:30:00,22.04,22.14,22.01,22.07,84200.0,18.3942,18.4776,18.3691,18.4192,84200.0
2004-10-07 15:00:00,22.07,22.08,21.88,21.93,139600.0,18.4192,18.4275,18.2606,18.3024,139600.0
2004-10-07 15:30:00,21.92,21.99,21.92,21.95,137200.0,18.294,18.3524,18.294,18.319,137200.0
2004-10-08 09:30:00,22.25,22.31,22.18,22.29,110800.0,18.5694,18.6195,18.511,18.6028,110800.0
2004-10-08 10:00:00,22.3,22.34,22.18,22.18,110200.0,18.6112,18.6445,18.511,18.511,110200.0
2004-10-08 10:30:00,22.18,22.18,22.0,22.05,61000.0,18.511,18.511,18.3608,18.4025,61000.0
2004-10-08 11:00:00,22.05,22.05,22.0,22.0,57400.0,18.4025,18.4025,18.3608,18.3608,57400.0
2004-10-08 11:30:00,22.0,22.03,21.97,22.03,44400.0,18.3608,18.3858,18.3357,18.3858,44400.0
2004-10-08 12:00:00,22.01,22.04,22.01,22.01,35800.0,18.3691,18.3942,18.3691,18.3691,35800.0
2004-10-08 12:30:00,22.01,22.02,22.0,22.02,30400.0,18.3691,18.3775,18.3608,18.3775,30400.0
2004-10-08 13:00:00,22.02,22.03,21.91,21.91,59600.0,18.3775,18.3858,18.2857,18.2857,59600.0
2004-10-08 13:30:00,21.91,21.91,21.85,21.86,8000.0,18.2857,18.2857,18.2356,18.2439,8000.0
2004-10-08 14:00:00,21.86,21.86,21.7,21.72,52600.0,18.2439,18.2439,18.1104,18.1271,52600.0
2004-10-08 14:30:00,21.7,21.78,21.65,21.68,271000.0,18.1104,18.1772,18.0687,18.0937,271000.0
2004-10-08 15:00:00,21.68,21.8,21.67,21.77,82200.0,18.0937,18.1939,18.0854,18.1688,82200.0
2004-10-08 15:30:00,21.77,21.82,21.74,21.74,201800.0,18.1688,18.2106,18.1438,18.1438,201800.0
2004-10-11 09:30:00,21.75,22.0,21.75,21.93,57400.0,18.1521,18.3608,18.1521,18.3024,57400.0
2004-10-11 10:00:00,21.93,21.93,21.83,21.88,28600.0,18.3024,18.3024,18.2189,18.2606,28600.0
2004-10-11 10:30:00,21.88,21.89,21.85,21.89,36000.0,18.2606,18.269,18.2356,18.269,36000.0
2004-10-11 11:00:00,21.9,21.9,21.84,21.86,83000.0,18.2773,18.2773,18.2272,18.2439,83000.0
2004-10-11 11:30:00,21.86,21.89,21.86,21.89,60000.0,18.2439,18.269,18.2439,18.269,60000.0
2004-10-11 12:00:00,21.89,21.9,21.86,21.86,26400.0,18.269,18.2773,18.2439,18.2439,26400.0
2004-10-11 12:30:00,21.86,21.86,21.81,21.86,29800.0,18.2439,18.2439,18.2022,18.2439,29800.0
2004-10-11 13:00:00,21.86,21.86,21.84,21.84,52600.0,18.2439,18.2439,18.2272,18.2272,52600.0
2004-10-11 13:30:00,21.84,21.87,21.83,21.85,21800.0,18.2272,18.2523,18.2189,18.2356,21800.0
2004-10-11 14:00:00,21.88,21.88,21.83,21.84,32200.0,18.2606,18.2606,18.2189,18.2272,32200.0
2004-10-11 14:30:00,21.85,21.91,21.8,21.91,59000.0,18.2356,18.2857,18.1939,18.2857,59000.0
2004-10-11 15:00:00,21.93,21.93,21.84,21.84,63800.0,18.3024,18.3024,18.2272,18.2272,63800.0
2004-10-11 15:30:00,21.84,21.93,21.84,21.91,187400.0,18.2272,18.3024,18.2272,18.2857,187400.0
2004-10-12 09:30:00,22.43,22.63,22.16,22.59,207800.0,18.7196,18.8866,18.4943,18.8532,207800.0
2004-10-12 10:00:00,22.59,22.61,22.48,22.58,109400.0,18.8532,18.8699,18.7614,18.8448,109400.0
2004-10-12 10:30:00,22.57,22.59,22.48,22.48,65600.0,18.8365,18.8532,18.7614,18.7614,65600.0
2004-10-12 11:00:00,22.48,22.52,22.41,22.52,102800.0,18.7614,18.7948,18.703,18.7948,102800.0
2004-10-12 11:30:00,22.52,22.53,22.5,22.52,43200.0,18.7948,18.8031,18.7781,18.7948,43200.0
2004-10-12 12:00:00,22.52,22.53,22.5,22.53,51400.0,18.7948,18.8031,18.7781,18.8031,51400.0
2004-10-12 12:30:00,22.52,22.53,22.5,22.52,64200.0,18.7948,18.8031,18.7781,18.7948,64200.0
2004-10-12 13:00:00,22.52,22.59,22.52,22.59,52600.0,18.7948,18.8532,18.7948,18.8532,52600.0
2004-10-12 13:30:00,22.58,22.84,22.58,22.84,165600.0,18.8448,19.0618,18.8448,19.0618,165600.0
2004-10-12 14:00:00,22.84,23.0,22.71,22.98,118800.0,19.0618,19.1954,18.9533,19.1787,118800.0
2004-10-12 14:30:00,22.98,23.05,22.82,23.03,144600.0,19.1787,19.2371,19.0451,19.2204,144600.0
2004-10-12 15:00:00,23.03,23.04,22.88,22.88,69800.0,19.2204,19.2287,19.0952,19.0952,69800.0
2004-10-12 15:30:00,22.89,22.92,22.85,22.85,219400.0,19.1036,19.1286,19.0702,19.0702,219400.0
2004-10-13 09:30:00,23.2,23.23,23.11,23.17,152200.0,19.3623,19.3873,19.2872,19.3372,152200.0
2004-10-13 10:00:00,23.17,23.17,23.1,23.11,31800.0,19.3372,19.3372,19.2788,19.2872,31800.0
2004-10-13 10:30:00,23.11,23.13,23.0,23.02,106800.0,19.2872,19.3039,19.1954,19.212,106800.0
2004-10-13 11:00:00,23.0,23.02,22.96,22.97,66400.0,19.1954,19.212,19.162,19.1703,66400.0
2004-10-13 11:30:00,22.97,22.97,22.93,22.95,26800.0,19.1703,19.1703,19.1369,19.1536,26800.0
2004-10-13 12:00:00,22.95,22.96,22.93,22.93,22400.0,19.1536,19.162,19.1369,19.1369,22400.0
2004-10-13 12:30:00,22.93,22.96,22.93,22.95,13800.0,19.1369,19.162,19.1369,19.1536,13800.0
2004-10-13 13:00:00,22.95,23.02,22.95,22.96,33600.0,19.1536,19.212,19.1536,19.162,33600.0
2004-10-13 13:30:00,22.96,22.96,22.84,22.85,38800.0,19.162,19.162,19.0618,19.0702,38800.0
2004-10-13 14:00:00,22.85,22.85,22.83,22.83,37600.0,19.0702,19.0702,19.0535,19.0535,37600.0
2004-10-13 14:30:00,22.83,22.88,22.83,22.83,23800.0,19.0535,19.0952,19.0535,19.0535,23800.0
2004-10-13 15:00:00,22.83,22.83,22.61,22.62,61000.0,19.0535,19.0535,18.8699,18.8782,61000.0
2004-10-13 15:30:00,22.62,22.89,22.62,22.74,84600.0,18.8782,19.1036,18.8782,18.9784,84600.0
2004-10-14 09:30:00,22.88,22.96,22.88,22.93,13200.0,19.0952,19.162,19.0952,19.1369,13200.0
2004-10-14 10:00:00,22.93,22.94,22.88,22.91,15000.0,19.1369,19.1453,19.0952,19.1202,15000.0
2004-10-14 10:30:00,22.91,22.92,22.85,22.85,8200.0,19.1202,19.1286,19.0702,19.0702,8200.0
2004-10-14 11:00:00,22.8,22.8,22.75,22.75,18800.0,19.0284,19.0284,18.9867,18.9867,18800.0
2004-10-14 11:30:00,22.75,22.76,22.59,22.59,18400.0,18.9867,18.9951,18.8532,18.8532,18400.0
2004-10-14 12:00:00,22.59,22.64,22.58,22.64,18400.0,18.8532,18.8949,18.8448,18.8949,18400.0
2004-10-14 12:30:00,22.64,22.64,22.61,22.61,7600.0,18.8949,18.8949,18.8699,18.8699,7600.0
2004-10-14 13:00:00,22.61,22.63,22.6,22.61,4200.0,18.8699,18.8866,18.8615,18.8699,4200.0
2004-10-14 13:30:00,22.6,22.63,22.58,22.61,13800.0,18.8615,18.8866,18.8448,18.8699,13800.0
2004-10-14 14:00:00,22.62,22.63,22.59,22.6,9800.0,18.8782,18.8866,18.8532,18.8615,9800.0
2004-10-14 14:30:00,22.59,22.66,22.59,22.63,27800.0,18.8532,18.9116,18.8532,18.8866,27800.0
2004-10-14 15:00:00,22.62,22.65,22.59,22.59,24800.0,18.8782,18.9033,18.8532,18.8532,24800.0
2004-10-14 15:30:00,22.6,22.76,22.6,22.68,53200.0,18.8615,18.9951,18.8615,18.9283,53200.0
2004-10-15 09:30:00,22.75,22.77,22.63,22.63,37200.0,18.9867,19.0034,18.8866,18.8866,37200.0
2004-10-15 10:00:00,22.63,22.63,22.5,22.53,35800.0,18.8866,18.8866,18.7781,18.8031,35800.0
2004-10-15 10:30:00,22.53,22.53,22.48,22.5,31600.0,18.8031,18.8031,18.7614,18.7781,31600.0
2004-10-15 11:00:00,22.5,22.5,22.27,22.43,138400.0,18.7781,18.7781,18.5861,18.7196,138400.0
2004-10-15 11:30:00,22.43,22.45,22.36,22.39,127600.0,18.7196,18.7363,18.6612,18.6863,127600.0
2004-10-15 12:00:00,22.4,22.4,22.35,22.38,87000.0,18.6946,18.6946,18.6529,18.6779,87000.0
2004-10-15 12:30:00,22.39,22.41,22.38,22.4,24000.0,18.6863,18.703,18.6779,18.6946,24000.0
2004-10-15 13:00:00,22.41,22.56,22.4,22.56,57200.0,18.703,18.8281,18.6946,18.8281,57200.0
2004-10-15 13:30:00,22.56,22.59,22.55,22.55,21000.0,18.8281,18.8532,18.8198,18.8198,21000.0
2004-10-15 14:00:00,22.55,22.55,22.42,22.49,35400.0,18.8198,18.8198,18.7113,18.7697,35400.0
2004-10-15 14:30:00,22.48,22.5,22.45,22.48,73200.0,18.7614,18.7781,18.7363,18.7614,73200.0
2004-10-15 15:00:00,22.47,22.49,22.45,22.46,65000.0,18.753,18.7697,18.7363,18.7447,65000.0
2004-10-15 15:30:00,22.46,22.48,22.4,22.4,110800.0,18.7447,18.7614,18.6946,18.6946,110800.0
2004-10-18 09:30:00,22.4,22.55,22.38,22.55,34600.0,18.6946,18.8198,18.6779,18.8198,34600.0
2004-10-18 10:00:00,22.57,22.65,22.57,22.58,23200.0,18.8365,18.9033,18.8365,18.8448,23200.0
2004-10-18 10:30:00,22.57,22.61,22.57,22.59,36000.0,18.8365,18.8699,18.8365,18.8532,36000.0
2004-10-18 11:00:00,22.59,22.61,22.58,22.61,12600.0,18.8532,18.8699,18.8448,18.8699,12600.0
2004-10-18 11:30:00,22.62,22.7,22.61,22.7,17000.0,18.8782,18.945,18.8699,18.945,17000.0
2004-10-18 12:00:00,22.7,22.74,22.64,22.71,16400.0,18.945,18.9784,18.8949,18.9533,16400.0
2004-10-18 12:30:00,22.68,22.71,22.68,22.7,5000.0,18.9283,18.9533,18.9283,18.945,5000.0
2004-10-18 13:00:00,22.7,22.7,22.68,22.7,8800.0,18.945,18.945,18.9283,18.945,8800.0
2004-10-18 13:30:00,22.7,22.7,22.59,22.6,12800.0,18.945,18.945,18.8532,18.8615,12800.0
2004-10-18 14:00:00,22.6,22.61,22.55,22.58,86400.0,18.8615,18.8699,18.8198,18.8448,86400.0
2004-10-18 14:30:00,22.58,22.68,22.58,22.63,17000.0,18.8448,18.9283,18.8448,18.8866,17000.0
2004-10-18 15:00:00,22.64,22.7,22.63,22.69,28000.0,18.8949,18.945,18.8866,18.9366,28000.0
2004-10-18 15:30:00,22.68,22.68,22.5,22.5,168000.0,18.9283,18.9283,18.7781,18.7781,168000.0
2004-10-19 09:30:00,22.75,22.92,22.74,22.88,43800.0,18.9867,19.1286,18.9784,19.0952,43800.0
2004-10-19 10:00:00,22.88,22.88,22.72,22.72,33800.0,19.0952,19.0952,18.9617,18.9617,33800.0
2004-10-19 10:30:00,22.72,22.77,22.66,22.75,27800.0,18.9617,19.0034,18.9116,18.9867,27800.0
2004-10-19 11:00:00,22.76,22.77,22.75,22.76,28800.0,18.9951,19.0034,18.9867,18.9951,28800.0
2004-10-19 11:30:00,22.75,22.77,22.71,22.76,17200.0,18.9867,19.0034,18.9533,18.9951,17200.0
2004-10-19 12:00:00,22.75,22.75,22.7,22.74,14600.0,18.9867,18.9867,18.945,18.9784,14600.0
2004-10-19 12:30:00,22.74,22.74,22.73,22.73,2400.0,18.9784,18.9784,18.97,18.97,2400.0
2004-10-19 13:00:00,22.73,22.78,22.73,22.75,9200.0,18.97,19.0117,18.97,18.9867,9200.0
2004-10-19 13:30:00,22.74,22.79,22.74,22.76,15800.0,18.9784,19.0201,18.9784,18.9951,15800.0
2004-10-19 14:00:00,22.75,22.75,22.59,22.6,29200.0,18.9867,18.9867,18.8532,18.8615,29200.0
2004-10-19 14:30:00,22.64,22.65,22.56,22.56,20200.0,18.8949,18.9033,18.8281,18.8281,20200.0
2004-10-19 15:00:00,22.53,22.53,22.44,22.51,41600.0,18.8031,18.8031,18.728,18.7864,41600.0
2004-10-19 15:30:00,22.5,22.61,22.5,22.6,75400.0,18.7781,18.8699,18.7781,18.8615,75400.0
2004-10-20 09:30:00,23.0,23.01,22.82,22.99,86000.0,19.1954,19.2037,19.0451,19.187,86000.0
2004-10-20 10:00:00,22.99,23.03,22.9,22.9,91400.0,19.187,19.2204,19.1119,19.1119,91400.0
2004-10-20 10:30:00,22.9,22.9,22.84,22.89,55000.0,19.1119,19.1119,19.0618,19.1036,55000.0
2004-10-20 11:00:00,22.89,22.98,22.89,22.92,17800.0,19.1036,19.1787,19.1036,19.1286,17800.0
2004-10-20 11:30:00,22.92,22.98,22.91,22.96,29200.0,19.1286,19.1787,19.1202,19.162,29200.0
2004-10-20 12:00:00,22.97,23.07,22.96,23.05,26600.0,19.1703,19.2538,19.162,19.2371,26600.0
2004-10-20 12:30:00,23.05,23.06,23.02,23.02,11400.0,19.2371,19.2454,19.212,19.212,11400.0
2004-10-20 13:00:00,23.03,23.07,22.92,23.07,39800.0,19.2204,19.2538,19.1286,19.2538,39800.0
2004-10-20 13:30:00,23.07,23.07,22.88,22.88,26600.0,19.2538,19.2538,19.0952,19.0952,26600.0
2004-10-20 14:00:00,22.88,22.98,22.88,22.95,18800.0,19.0952,19.1787,19.0952,19.1536,18800.0
2004-10-20 14:30:00,22.95,22.98,22.91,22.98,19800.0,19.1536,19.1787,19.1202,19.1787,19800.0
2004-10-20 15:00:00,22.99,22.99,22.92,22.99,29400.0,19.187,19.187,19.1286,19.187,29400.0
2004-10-20 15:30:00,22.98,23.09,22.91,22.92,80400.0,19.1787,19.2705,19.1202,19.1286,80400.0
2004-10-21 09:30:00,23.04,23.05,22.95,23.0,18000.0,19.2287,19.2371,19.1536,19.1954,18000.0
2004-10-21 10:00:00,23.0,23.02,22.96,23.02,39000.0,19.1954,19.212,19.162,19.212,39000.0
2004-10-21 10:30:00,23.02,23.04,23.0,23.03,25800.0,19.212,19.2287,19.1954,19.2204,25800.0
2004-10-21 11:00:00,23.03,23.03,23.0,23.0,27800.0,19.2204,19.2204,19.1954,19.1954,27800.0
2004-10-21 11:30:00,23.0,23.03,23.0,23.02,24000.0,19.1954,19.2204,19.1954,19.212,24000.0
2004-10-21 12:00:00,23.02,23.05,23.0,23.0,25000.0,19.212,19.2371,19.1954,19.1954,25000.0
2004-10-21 12:30:00,23.01,23.01,22.98,22.98,20200.0,19.2037,19.2037,19.1787,19.1787,20200.0
2004-10-21 13:00:00,22.98,23.0,22.97,22.98,26400.0,19.1787,19.1954,19.1703,19.1787,26400.0
2004-10-21 13:30:00,22.99,23.0,22.99,23.0,49600.0,19.187,19.1954,19.187,19.1954,49600.0
2004-10-21 14:00:00,23.0,23.02,22.96,23.02,17600.0,19.1954,19.212,19.162,19.212,17600.0
2004-10-21 14:30:00,23.02,23.02,22.96,22.99,47000.0,19.212,19.212,19.162,19.187,47000.0
2004-10-21 15:00:00,22.98,22.98,22.94,22.94,44000.0,19.1787,19.1787,19.1453,19.1453,44000.0
2004-10-21 15:30:00,22.94,23.0,22.92,23.0,78600.0,19.1453,19.1954,19.1286,19.1954,78600.0
2004-10-22 09:30:00,23.25,23.27,23.19,23.22,65800.0,19.404,19.4207,19.3539,19.379,65800.0
2004-10-22 10:00:00,23.22,23.22,23.13,23.14,58400.0,19.379,19.379,19.3039,19.3122,58400.0
2004-10-22 10:30:00,23.14,23.16,23.13,23.16,25400.0,19.3122,19.3289,19.3039,19.3289,25400.0
2004-10-22 11:00:00,23.13,23.13,23.0,23.0,17200.0,19.3039,19.3039,19.1954,19.1954,17200.0
2004-10-22 11:30:00,23.0,23.0,22.99,23.0,15800.0,19.1954,19.1954,19.187,19.1954,15800.0
2004-10-22 12:00:00,23.0,23.0,22.98,23.0,21400.0,19.1954,19.1954,19.1787,19.1954,21400.0
2004-10-22 12:30:00,23.0,23.01,23.0,23.0,15600.0,19.1954,19.2037,19.1954,19.1954,15600.0
2004-10-22 13:00:00,23.0,23.0,22.95,22.96,24600.0,19.1954,19.1954,19.1536,19.162,24600.0
2004-10-22 13:30:00,22.96,22.99,22.93,22.93,89600.0,19.162,19.187,19.1369,19.1369,89600.0
2004-10-22 14:00:00,22.93,22.93,22.84,22.84,49400.0,19.1369,19.1369,19.0618,19.0618,49400.0
2004-10-22 14:30:00,22.86,22.89,22.79,22.8,27800.0,19.0785,19.1036,19.0201,19.0284,27800.0
2004-10-22 15:00:00,22.8,22.8,22.78,22.79,37600.0,19.0284,19.0284,19.0117,19.0201,37600.0
2004-10-22 15:30:00,22.79,22.82,22.67,22.77,123400.0,19.0201,19.0451,18.9199,19.0034,123400.0
2004-10-25 09:30:00,22.8,22.91,22.77,22.77,86600.0,19.0284,19.1202,19.0034,19.0034,86600.0
2004-10-25 10:00:00,22.78,22.83,22.74,22.81,52400.0,19.0117,19.0535,18.9784,19.0368,52400.0
2004-10-25 10:30:00,22.81,22.81,22.71,22.81,25800.0,19.0368,19.0368,18.9533,19.0368,25800.0
2004-10-25 11:00:00,22.78,22.8,22.71,22.71,35000.0,19.0117,19.0284,18.9533,18.9533,35000.0
2004-10-25 11:30:00,22.7,22.71,22.68,22.7,23200.0,18.945,18.9533,18.9283,18.945,23200.0
2004-10-25 12:00:00,22.7,22.7,22.68,22.7,21000.0,18.945,18.945,18.9283,18.945,21000.0
2004-10-25 12:30:00,22.75,22.75,22.67,22.67,21000.0,18.9867,18.9867,18.9199,18.9199,21000.0
2004-10-25 13:00:00,22.67,22.83,22.67,22.8,53000.0,18.9199,19.0535,18.9199,19.0284,53000.0
2004-10-25 13:30:00,22.77,22.85,22.76,22.82,41000.0,19.0034,19.0702,18.9951,19.0451,41000.0
2004-10-25 14:00:00,22.81,22.86,22.77,22.82,24000.0,19.0368,19.0785,19.0034,19.0451,24000.0
2004-10-25 14:30:00,22.82,22.86,22.81,22.84,17600.0,19.0451,19.0785,19.0368,19.0618,17600.0
2004-10-25 15:00:00,22.84,22.86,22.76,22.86,34600.0,19.0618,19.0785,18.9951,19.0785,34600.0
2004-10-25 15:30:00,22.86,22.93,22.81,22.93,112400.0,19.0785,19.1369,19.0368,19.1369,112400.0
2004-10-26 09:30:00,23.13,23.29,23.13,23.28,96400.0,19.3039,19.4374,19.3039,19.429,96400.0
2004-10-26 10:00:00,23.27,23.3,23.24,23.25,47800.0,19.4207,19.4457,19.3957,19.404,47800.0
2004-10-26 10:30:00,23.25,23.25,23.08,23.14,71000.0,19.404,19.404,19.2621,19.3122,71000.0
2004-10-26 11:00:00,23.14,23.14,23.09,23.13,28600.0,19.3122,19.3122,19.2705,19.3039,28600.0
2004-10-26 11:30:00,23.14,23.29,23.11,23.28,59400.0,19.3122,19.4374,19.2872,19.429,59400.0
2004-10-26 12:00:00,23.29,23.31,23.25,23.26,34400.0,19.4374,19.4541,19.404,19.4123,34400.0
2004-10-26 12:30:00,23.26,23.28,23.26,23.27,26800.0,19.4123,19.429,19.4123,19.4207,26800.0
2004-10-26 13:00:00,23.28,23.31,23.28,23.3,16400.0,19.429,19.4541,19.429,19.4457,16400.0
2004-10-26 13:30:00,23.3,23.3,23.25,23.25,17800.0,19.4457,19.4457,19.404,19.404,17800.0
2004-10-26 14:00:00,23.25,23.27,23.22,23.25,43200.0,19.404,19.4207,19.379,19.404,43200.0
2004-10-26 14:30:00,23.25,23.33,23.24,23.3,74800.0,19.404,19.4708,19.3957,19.4457,74800.0
2004-10-26 15:00:00,23.3,23.35,23.28,23.28,40800.0,19.4457,19.4875,19.429,19.429,40800.0
2004-10-26 15:30:00,23.28,23.31,23.23,23.28,142200.0,19.429,19.4541,19.3873,19.429,142200.0
2004-10-27 09:30:00,23.53,23.68,23.5,23.57,65800.0,19.6377,19.7629,19.6126,19.6711,65800.0
2004-10-27 10:00:00,23.57,23.59,23.55,23.57,35000.0,19.6711,19.6878,19.6544,19.6711,35000.0
2004-10-27 10:30:00,23.57,23.61,23.56,23.61,30800.0,19.6711,19.7045,19.6627,19.7045,30800.0
2004-10-27 11:00:00,23.61,23.67,23.6,23.64,40600.0,19.7045,19.7545,19.6961,19.7295,40600.0
2004-10-27 11:30:00,23.63,23.64,23.59,23.59,5400.0,19.7211,19.7295,19.6878,19.6878,5400.0
2004-10-27 12:00:00,23.61,23.65,23.6,23.63,19200.0,19.7045,19.7378,19.6961,19.7211,19200.0
2004-10-27 12:30:00,23.65,23.65,23.58,23.6,9400.0,19.7378,19.7378,19.6794,19.6961,9400.0
2004-10-27 13:00:00,23.6,23.7,23.6,23.68,33200.0,19.6961,19.7796,19.6961,19.7629,33200.0
2004-10-27 13:30:00,23.68,23.68,23.62,23.66,14400.0,19.7629,19.7629,19.7128,19.7462,14400.0
2004-10-27 14:00:00,23.66,23.7,23.64,23.68,41200.0,19.7462,19.7796,19.7295,19.7629,41200.0
2004-10-27 14:30:00,23.68,23.7,23.68,23.68,19800.0,19.7629,19.7796,19.7629,19.7629,19800.0
2004-10-27 15:00:00,23.69,23.7,23.24,23.64,58600.0,19.7712,19.7796,19.3957,19.7295,58600.0
2004-10-27 15:30:00,23.64,23.65,23.6,23.6,61600.0,19.7295,19.7378,19.6961,19.6961,61600.0
2004-10-28 09:30:00,23.75,23.78,23.74,23.75,130800.0,19.8213,19.8463,19.8129,19.8213,130800.0
2004-10-28 10:00:00,23.75,23.75,23.2,23.35,138200.0,19.8213,19.8213,19.3623,19.4875,138200.0
2004-10-28 10:30:00,23.35,23.35,23.14,23.16,64800.0,19.4875,19.4875,19.3122,19.3289,64800.0
2004-10-28 11:00:00,23.16,23.36,23.16,23.33,31600.0,19.3289,19.4958,19.3289,19.4708,31600.0
2004-10-28 11:30:00,23.36,23.36,23.3,23.3,10400.0,19.4958,19.4958,19.4457,19.4457,10400.0
2004-10-28 12:00:00,23.3,23.32,23.25,23.32,31800.0,19.4457,19.4624,19.404,19.4624,31800.0
2004-10-28 12:30:00,23.32,23.35,23.32,23.35,9000.0,19.4624,19.4875,19.4624,19.4875,9000.0
2004-10-28 13:00:00,23.35,23.42,23.35,23.42,18000.0,19.4875,19.5459,19.4875,19.5459,18000.0
2004-10-28 13:30:00,23.42,23.43,23.33,23.41,49400.0,19.5459,19.5542,19.4708,19.5375,49400.0
2004-10-28 14:00:00,23.41,23.42,23.4,23.42,10200.0,19.5375,19.5459,19.5292,19.5459,10200.0
2004-10-28 14:30:00,23.42,23.44,23.41,23.43,87000.0,19.5459,19.5626,19.5375,19.5542,87000.0
2004-10-28 15:00:00,23.43,23.59,23.43,23.5,114600.0,19.5542,19.6878,19.5542,19.6126,114600.0
2004-10-28 15:30:00,25.0,25.0,23.4,23.46,109000.0,20.8645,20.8645,19.5292,19.5793,109000.0
2004-10-29 09:30:00,23.53,23.56,23.5,23.55,32800.0,19.6377,19.6627,19.6126,19.6544,32800.0
2004-10-29 10:00:00,23.56,23.56,23.45,23.46,5600.0,19.6627,19.6627,19.5709,19.5793,5600.0
2004-10-29 10:30:00,23.46,23.5,23.35,23.36,27000.0,19.5793,19.6126,19.4875,19.4958,27000.0
2004-10-29 11:00:00,23.36,23.36,23.31,23.34,19400.0,19.4958,19.4958,19.4541,19.4791,19400.0
2004-10-29 11:30:00,23.35,23.35,23.29,23.33,15000.0,19.4875,19.4875,19.4374,19.4708,15000.0
2004-10-29 12:00:00,23.33,23.38,23.3,23.38,16600.0,19.4708,19.5125,19.4457,19.5125,16600.0
2004-10-29 12:30:00,23.39,23.4,23.25,23.29,18800.0,19.5208,19.5292,19.404,19.4374,18800.0
2004-10-29 13:00:00,23.29,23.35,23.29,23.35,20200.0,19.4374,19.4875,19.4374,19.4875,20200.0
2004-10-29 13:30:00,23.35,23.36,23.33,23.34,8800.0,19.4875,19.4958,19.4708,19.4791,8800.0
2004-10-29 14:00:00,23.35,23.36,23.3,23.32,13000.0,19.4875,19.4958,19.4457,19.4624,13000.0
2004-10-29 14:30:00,23.32,23.4,23.3,23.4,15200.0,19.4624,19.5292,19.4457,19.5292,15200.0
2004-10-29 15:00:00,23.41,23.43,23.4,23.41,17200.0,19.5375,19.5542,19.5292,19.5375,17200.0
2004-10-29 15:30:00,23.41,23.52,23.4,23.49,60800.0,19.5375,19.6293,19.5292,19.6043,60800.0
2004-11-01 09:30:00,23.33,23.33,23.16,23.29,33400.0,19.4708,19.4708,19.3289,19.4374,33400.0
2004-11-01 10:00:00,23.3,23.34,23.18,23.34,21800.0,19.4457,19.4791,19.3456,19.4791,21800.0
2004-11-01 10:30:00,23.34,23.42,23.33,23.41,22600.0,19.4791,19.5459,19.4708,19.5375,22600.0
2004-11-01 11:00:00,23.41,23.41,23.32,23.34,15600.0,19.5375,19.5375,19.4624,19.4791,15600.0
2004-11-01 11:30:00,23.34,23.34,23.23,23.24,25000.0,19.4791,19.4791,19.3873,19.3957,25000.0
2004-11-01 12:00:00,23.24,23.29,23.23,23.26,45000.0,19.3957,19.4374,19.3873,19.4123,45000.0
2004-11-01 12:30:00,23.26,23.27,23.23,23.23,12800.0,19.4123,19.4207,19.3873,19.3873,12800.0
2004-11-01 13:00:00,23.23,23.23,23.2,23.22,16200.0,19.3873,19.3873,19.3623,19.379,16200.0
2004-11-01 13:30:00,23.22,23.25,23.22,23.23,14200.0,19.379,19.404,19.379,19.3873,14200.0
2004-11-01 14:00:00,23.23,23.24,23.23,23.23,17000.0,19.3873,19.3957,19.3873,19.3873,17000.0
2004-11-01 14:30:00,23.23,23.25,23.23,23.25,34800.0,19.3873,19.404,19.3873,19.404,34800.0
2004-11-01 15:00:00,23.24,23.25,23.22,23.23,62800.0,19.3957,19.404,19.379,19.3873,62800.0
2004-11-01 15:30:00,23.23,23.33,23.23,23.33,64400.0,19.3873,19.4708,19.3873,19.4708,64400.0
2004-11-02 09:30:00,23.23,23.24,23.16,23.23,40800.0,19.3873,19.3957,19.3289,19.3873,40800.0
2004-11-02 10:00:00,23.23,23.5,23.23,23.48,43600.0,19.3873,19.6126,19.3873,19.596,43600.0
2004-11-02 10:30:00,23.49,23.52,23.29,23.3,40800.0,19.6043,19.6293,19.4374,19.4457,40800.0
2004-11-02 11:00:00,23.3,23.4,23.3,23.4,43400.0,19.4457,19.5292,19.4457,19.5292,43400.0
2004-11-02 11:30:00,23.4,23.45,23.4,23.45,20000.0,19.5292,19.5709,19.5292,19.5709,20000.0
2004-11-02 12:00:00,23.45,23.45,23.43,23.45,12800.0,19.5709,19.5709,19.5542,19.5709,12800.0
2004-11-02 12:30:00,23.45,23.5,23.45,23.47,16600.0,19.5709,19.6126,19.5709,19.5876,16600.0
2004-11-02 13:00:00,23.47,23.51,23.47,23.49,21000.0,19.5876,19.621,19.5876,19.6043,21000.0
2004-11-02 13:30:00,23.49,23.49,23.47,23.47,17600.0,19.6043,19.6043,19.5876,19.5876,17600.0
2004-11-02 14:00:00,23.47,23.49,23.43,23.47,26200.0,19.5876,19.6043,19.5542,19.5876,26200.0
2004-11-02 14:30:00,23.47,23.51,23.47,23.5,82800.0,19.5876,19.621,19.5876,19.6126,82800.0
2004-11-02 15:00:00,23.5,23.52,23.45,23.5,128000.0,19.6126,19.6293,19.5709,19.6126,128000.0
2004-11-02 15:30:00,23.5,23.58,23.45,23.5,182400.0,19.6126,19.6794,19.5709,19.6126,182400.0
2004-11-03 09:30:00,23.85,23.95,23.75,23.85,37400.0,19.9048,19.9882,19.8213,19.9048,37400.0
2004-11-03 10:00:00,23.85,23.88,23.77,23.88,37400.0,19.9048,19.9298,19.838,19.9298,37400.0
2004-11-03 10:30:00,23.9,23.94,23.81,23.88,39000.0,19.9465,19.9799,19.8714,19.9298,39000.0
2004-11-03 11:00:00,23.87,23.9,23.85,23.9,57600.0,19.9214,19.9465,19.9048,19.9465,57600.0
2004-11-03 11:30:00,23.9,23.96,23.88,23.88,39800.0,19.9465,19.9966,19.9298,19.9298,39800.0
2004-11-03 12:00:00,23.88,23.89,23.85,23.85,44200.0,19.9298,19.9381,19.9048,19.9048,44200.0
2004-11-03 12:30:00,23.85,23.85,23.81,23.85,16000.0,19.9048,19.9048,19.8714,19.9048,16000.0
2004-11-03 13:00:00,23.84,23.95,23.84,23.91,19600.0,19.8964,19.9882,19.8964,19.9548,19600.0
2004-11-03 13:30:00,23.91,23.91,23.83,23.83,41600.0,19.9548,19.9548,19.8881,19.8881,41600.0
2004-11-03 14:00:00,23.82,23.82,23.63,23.71,91400.0,19.8797,19.8797,19.7211,19.7879,91400.0
2004-11-03 14:30:00,23.71,23.78,23.71,23.76,26800.0,19.7879,19.8463,19.7879,19.8296,26800.0
2004-11-03 15:00:00,23.76,23.77,23.74,23.75,46600.0,19.8296,19.838,19.8129,19.8213,46600.0
2004-11-03 15:30:00,23.75,23.8,23.7,23.8,108600.0,19.8213,19.863,19.7796,19.863,108600.0
2004-11-04 09:30:00,23.7,23.7,23.5,23.52,47200.0,19.7796,19.7796,19.6126,19.6293,47200.0
2004-11-04 10:00:00,23.53,23.56,23.38,23.45,57000.0,19.6377,19.6627,19.5125,19.5709,57000.0
2004-11-04 10:30:00,23.5,23.53,23.46,23.47,19400.0,19.6126,19.6377,19.5793,19.5876,19400.0
2004-11-04 11:00:00,23.47,23.58,23.47,23.54,30400.0,19.5876,19.6794,19.5876,19.646,30400.0
2004-11-04 11:30:00,23.54,23.55,23.46,23.5,113000.0,19.646,19.6544,19.5793,19.6126,113000.0
2004-11-04 12:00:00,23.5,23.53,23.48,23.49,81600.0,19.6126,19.6377,19.596,19.6043,81600.0
2004-11-04 12:30:00,23.5,23.5,23.47,23.5,27600.0,19.6126,19.6126,19.5876,19.6126,27600.0
2004-11-04 13:00:00,23.5,23.5,23.49,23.5,43200.0,19.6126,19.6126,19.6043,19.6126,43200.0
2004-11-04 13:30:00,23.5,23.5,23.49,23.5,52600.0,19.6126,19.6126,19.6043,19.6126,52600.0
2004-11-04 14:00:00,23.48,23.5,23.46,23.5,69600.0,19.596,19.6126,19.5793,19.6126,69600.0
2004-11-04 14:30:00,23.5,23.5,23.46,23.5,45200.0,19.6126,19.6126,19.5793,19.6126,45200.0
2004-11-04 15:00:00,23.5,23.5,23.47,23.5,91800.0,19.6126,19.6126,19.5876,19.6126,91800.0
2004-11-04 15:30:00,23.5,23.68,23.48,23.68,79400.0,19.6126,19.7629,19.596,19.7629,79400.0
2004-11-05 09:30:00,23.74,23.76,23.73,23.73,61600.0,19.8129,19.8296,19.8046,19.8046,61600.0
2004-11-05 10:00:00,23.73,23.79,23.73,23.76,20600.0,19.8046,19.8547,19.8046,19.8296,20600.0
2004-11-05 10:30:00,23.76,23.84,23.76,23.78,25800.0,19.8296,19.8964,19.8296,19.8463,25800.0
2004-11-05 11:00:00,23.78,23.78,23.71,23.78,33400.0,19.8463,19.8463,19.7879,19.8463,33400.0
2004-11-05 11:30:00,23.78,23.79,23.73,23.73,25400.0,19.8463,19.8547,19.8046,19.8046,25400.0
2004-11-05 12:00:00,23.71,23.76,23.71,23.76,14600.0,19.7879,19.8296,19.7879,19.8296,14600.0
2004-11-05 12:30:00,23.77,23.84,23.75,23.84,23400.0,19.838,19.8964,19.8213,19.8964,23400.0
2004-11-05 13:00:00,23.84,23.84,23.8,23.84,16800.0,19.8964,19.8964,19.863,19.8964,16800.0
2004-11-05 13:30:00,23.84,23.86,23.84,23.86,12000.0,19.8964,19.9131,19.8964,19.9131,12000.0
2004-11-05 14:00:00,23.86,23.9,23.83,23.88,41400.0,19.9131,19.9465,19.8881,19.9298,41400.0
2004-11-05 14:30:00,23.88,23.95,23.87,23.95,42600.0,19.9298,19.9882,19.9214,19.9882,42600.0
2004-11-05 15:00:00,23.96,23.99,23.94,23.95,73600.0,19.9966,20.0216,19.9799,19.9882,73600.0
2004-11-05 15:30:00,23.95,23.95,23.92,23.93,75800.0,19.9882,19.9882,19.9632,19.9715,75800.0
2004-11-08 09:30:00,24.0,24.39,23.97,24.36,150200.0,20.0299,20.3554,20.0049,20.3304,150200.0
2004-11-08 10:00:00,24.35,24.38,24.24,24.24,95400.0,20.322,20.3471,20.2302,20.2302,95400.0
2004-11-08 10:30:00,24.27,24.3,24.17,24.23,42400.0,20.2553,20.2803,20.1718,20.2219,42400.0
2004-11-08 11:00:00,24.24,24.28,24.18,24.21,31400.0,20.2302,20.2636,20.1802,20.2052,31400.0
2004-11-08 11:30:00,24.2,24.25,24.11,24.25,59400.0,20.1969,20.2386,20.1217,20.2386,59400.0
2004-11-08 12:00:00,24.25,24.26,24.22,24.23,12800.0,20.2386,20.2469,20.2135,20.2219,12800.0
2004-11-08 12:30:00,24.2,24.2,24.15,24.16,13400.0,20.1969,20.1969,20.1551,20.1635,13400.0
2004-11-08 13:00:00,24.19,24.24,24.18,24.19,12000.0,20.1885,20.2302,20.1802,20.1885,12000.0
2004-11-08 13:30:00,24.19,24.24,24.18,24.2,14200.0,20.1885,20.2302,20.1802,20.1969,14200.0
2004-11-08 14:00:00,24.22,24.23,24.17,24.19,15000.0,20.2135,20.2219,20.1718,20.1885,15000.0
2004-11-08 14:30:00,24.19,24.28,24.17,24.27,36600.0,20.1885,20.2636,20.1718,20.2553,36600.0
2004-11-08 15:00:00,24.27,24.27,24.03,24.09,134400.0,20.2553,20.2553,20.055,20.105,134400.0
2004-11-08 15:30:00,24.09,24.11,23.91,23.91,102000.0,20.105,20.1217,19.9548,19.9548,102000.0
2004-11-09 09:30:00,24.0,24.23,23.91,24.18,202800.0,20.0299,20.2219,19.9548,20.1802,202800.0
2004-11-09 10:00:00,24.18,24.18,24.03,24.05,147400.0,20.1802,20.1802,20.055,20.0717,147400.0
2004-11-09 10:30:00,24.05,24.18,24.0,24.17,50200.0,20.0717,20.1802,20.0299,20.1718,50200.0
2004-11-09 11:00:00,24.17,24.18,24.08,24.18,45400.0,20.1718,20.1802,20.0967,20.1802,45400.0
2004-11-09 11:30:00,24.18,24.25,24.18,24.24,61800.0,20.1802,20.2386,20.1802,20.2302,61800.0
2004-11-09 12:00:00,24.24,24.41,24.24,24.38,68200.0,20.2302,20.3721,20.2302,20.3471,68200.0
2004-11-09 12:30:00,24.39,24.53,24.29,24.39,75600.0,20.3554,20.4723,20.272,20.3554,75600.0
2004-11-09 13:00:00,24.4,24.48,24.38,24.43,45000.0,20.3638,20.4305,20.3471,20.3888,45000.0
2004-11-09 13:30:00,24.43,24.49,24.43,24.48,26400.0,20.3888,20.4389,20.3888,20.4305,26400.0
2004-11-09 14:00:00,24.48,24.66,24.48,24.56,161600.0,20.4305,20.5808,20.4305,20.4973,161600.0
2004-11-09 14:30:00,24.56,24.67,24.5,24.63,206000.0,20.4973,20.5891,20.4472,20.5557,206000.0
2004-11-09 15:00:00,24.63,24.73,24.6,24.68,119800.0,20.5557,20.6392,20.5307,20.5975,119800.0
2004-11-09 15:30:00,24.68,24.76,24.64,24.72,135400.0,20.5975,20.6642,20.5641,20.6308,135400.0
2004-11-10 09:30:00,24.68,25.08,24.68,25.08,112600.0,20.5975,20.9313,20.5975,20.9313,112600.0
2004-11-10 10:00:00,25.08,25.14,24.96,25.09,113200.0,20.9313,20.9814,20.8311,20.9396,113200.0
2004-11-10 10:30:00,25.09,25.23,25.08,25.15,131800.0,20.9396,21.0565,20.9313,20.9897,131800.0
2004-11-10 11:00:00,25.15,25.35,25.15,25.29,101000.0,20.9897,21.1566,20.9897,21.1065,101000.0
2004-11-10 11:30:00,25.29,25.74,25.28,25.28,105400.0,21.1065,21.4821,21.0982,21.0982,105400.0
2004-11-10 12:00:00,25.3,25.49,25.25,25.25,86400.0,21.1149,21.2735,21.0732,21.0732,86400.0
2004-11-10 12:30:00,25.25,25.41,25.25,25.4,31600.0,21.0732,21.2067,21.0732,21.1984,31600.0
2004-11-10 13:00:00,25.4,25.46,25.1,25.17,146600.0,21.1984,21.2484,20.948,21.0064,146600.0
2004-11-10 13:30:00,25.17,25.2,25.13,25.17,102200.0,21.0064,21.0314,20.973,21.0064,102200.0
2004-11-10 14:00:00,25.17,25.24,25.17,25.23,25400.0,21.0064,21.0648,21.0064,21.0565,25400.0
2004-11-10 14:30:00,25.24,25.29,25.05,25.08,103400.0,21.0648,21.1065,20.9062,20.9313,103400.0
2004-11-10 15:00:00,25.09,25.16,25.0,25.03,55600.0,20.9396,20.9981,20.8645,20.8896,55600.0
2004-11-10 15:30:00,25.03,25.08,25.0,25.05,93000.0,20.8896,20.9313,20.8645,20.9062,93000.0
2004-11-11 09:30:00,25.0,25.22,25.0,25.11,37000.0,20.8645,21.0481,20.8645,20.9563,37000.0
2004-11-11 10:00:00,25.11,25.27,25.07,25.25,60400.0,20.9563,21.0899,20.9229,21.0732,60400.0
2004-11-11 10:30:00,25.25,25.35,25.22,25.31,70600.0,21.0732,21.1566,21.0481,21.1232,70600.0
2004-11-11 11:00:00,25.33,25.45,25.23,25.4,52800.0,21.1399,21.2401,21.0565,21.1984,52800.0
2004-11-11 11:30:00,25.39,25.43,25.35,25.4,21600.0,21.19,21.2234,21.1566,21.1984,21600.0
2004-11-11 12:00:00,25.4,25.48,25.38,25.48,23600.0,21.1984,21.2651,21.1817,21.2651,23600.0
2004-11-11 12:30:00,25.48,25.59,25.43,25.59,38800.0,21.2651,21.3569,21.2234,21.3569,38800.0
2004-11-11 13:00:00,25.59,25.59,25.47,25.59,81400.0,21.3569,21.3569,21.2568,21.3569,81400.0
2004-11-11 13:30:00,25.6,25.6,25.5,25.54,28200.0,21.3653,21.3653,21.2818,21.3152,28200.0
2004-11-11 14:00:00,25.55,25.56,25.41,25.47,47200.0,21.3235,21.3319,21.2067,21.2568,47200.0
2004-11-11 14:30:00,25.48,25.54,25.42,25.47,35600.0,21.2651,21.3152,21.215,21.2568,35600.0
2004-11-11 15:00:00,25.47,25.55,25.47,25.54,41600.0,21.2568,21.3235,21.2568,21.3152,41600.0
2004-11-11 15:30:00,25.51,25.55,25.49,25.5,53000.0,21.2902,21.3235,21.2735,21.2818,53000.0
2004-11-12 09:30:00,25.3,25.35,25.25,25.34,32600.0,21.1149,21.1566,21.0732,21.1483,32600.0
2004-11-12 10:00:00,25.35,25.4,25.29,25.34,35800.0,21.1566,21.1984,21.1065,21.1483,35800.0
2004-11-12 10:30:00,25.32,25.36,25.28,25.28,20400.0,21.1316,21.165,21.0982,21.0982,20400.0
2004-11-12 11:00:00,25.28,25.39,25.28,25.36,37600.0,21.0982,21.19,21.0982,21.165,37600.0
2004-11-12 11:30:00,25.37,25.39,25.34,25.37,7600.0,21.1733,21.19,21.1483,21.1733,7600.0
2004-11-12 12:00:00,25.35,25.41,25.35,25.41,22800.0,21.1566,21.2067,21.1566,21.2067,22800.0
2004-11-12 12:30:00,25.39,25.45,25.36,25.45,9400.0,21.19,21.2401,21.165,21.2401,9400.0
2004-11-12 13:00:00,25.43,25.44,25.4,25.42,13600.0,21.2234,21.2317,21.1984,21.215,13600.0
2004-11-12 13:30:00,25.42,25.42,25.41,25.41,15400.0,21.215,21.215,21.2067,21.2067,15400.0
2004-11-12 14:00:00,25.42,25.46,25.4,25.42,32400.0,21.215,21.2484,21.1984,21.215,32400.0
2004-11-12 14:30:00,25.46,25.46,25.41,25.42,6600.0,21.2484,21.2484,21.2067,21.215,6600.0
2004-11-12 15:00:00,25.43,25.44,25.42,25.43,7800.0,21.2234,21.2317,21.215,21.2234,7800.0
2004-11-12 15:30:00,25.43,25.49,25.39,25.49,70000.0,21.2234,21.2735,21.19,21.2735,70000.0
2004-11-15 09:30:00,25.4,25.53,25.4,25.51,19000.0,21.1984,21.3068,21.1984,21.2902,19000.0
2004-11-15 10:00:00,25.51,25.58,25.45,25.51,11400.0,21.2902,21.3486,21.2401,21.2902,11400.0
2004-11-15 10:30:00,25.52,25.56,25.52,25.55,5800.0,21.2985,21.3319,21.2985,21.3235,5800.0
2004-11-15 11:00:00,25.56,25.59,25.53,25.58,14600.0,21.3319,21.3569,21.3068,21.3486,14600.0
2004-11-15 11:30:00,25.57,25.59,25.56,25.56,11600.0,21.3402,21.3569,21.3319,21.3319,11600.0
2004-11-15 12:00:00,25.57,25.58,25.55,25.55,12400.0,21.3402,21.3486,21.3235,21.3235,12400.0
2004-11-15 12:30:00,25.55,25.58,25.55,25.58,11400.0,21.3235,21.3486,21.3235,21.3486,11400.0
2004-11-15 13:00:00,25.58,25.6,25.56,25.56,6600.0,21.3486,21.3653,21.3319,21.3319,6600.0
2004-11-15 13:30:00,25.56,25.57,25.55,25.55,11400.0,21.3319,21.3402,21.3235,21.3235,11400.0
2004-11-15 14:00:00,25.55,25.55,25.46,25.48,27000.0,21.3235,21.3235,21.2484,21.2651,27000.0
2004-11-15 14:30:00,25.48,25.51,25.43,25.43,45200.0,21.2651,21.2902,21.2234,21.2234,45200.0
2004-11-15 15:00:00,25.43,25.48,25.43,25.46,40200.0,21.2234,21.2651,21.2234,21.2484,40200.0
2004-11-15 15:30:00,25.45,25.5,25.4,25.5,27800.0,21.2401,21.2818,21.1984,21.2818,27800.0
2004-11-16 09:30:00,25.45,25.46,25.36,25.36,18400.0,21.2401,21.2484,21.165,21.165,18400.0
2004-11-16 10:00:00,25.36,25.4,25.35,25.38,9800.0,21.165,21.1984,21.1566,21.1817,9800.0
2004-11-16 10:30:00,25.4,25.4,25.3,25.3,19800.0,21.1984,21.1984,21.1149,21.1149,19800.0
2004-11-16 11:00:00,25.31,25.31,25.18,25.18,72800.0,21.1232,21.1232,21.0147,21.0147,72800.0
2004-11-16 11:30:00,25.18,25.25,25.18,25.23,40800.0,21.0147,21.0732,21.0147,21.0565,40800.0
2004-11-16 12:00:00,25.25,25.25,25.2,25.21,14200.0,21.0732,21.0732,21.0314,21.0398,14200.0
2004-11-16 12:30:00,25.21,25.22,25.01,25.02,81600.0,21.0398,21.0481,20.8729,20.8812,81600.0
2004-11-16 13:00:00,25.0,25.05,24.97,24.99,127200.0,20.8645,20.9062,20.8395,20.8562,127200.0
2004-11-16 13:30:00,24.99,25.12,24.99,25.12,39600.0,20.8562,20.9647,20.8562,20.9647,39600.0
2004-11-16 14:00:00,25.12,25.13,25.08,25.09,23200.0,20.9647,20.973,20.9313,20.9396,23200.0
2004-11-16 14:30:00,25.09,25.13,25.09,25.1,31800.0,20.9396,20.973,20.9396,20.948,31800.0
2004-11-16 15:00:00,25.1,25.1,25.03,25.03,53200.0,20.948,20.948,20.8896,20.8896,53200.0
2004-11-16 15:30:00,25.03,25.05,24.98,25.0,149800.0,20.8896,20.9062,20.8478,20.8645,149800.0
2004-11-17 09:30:00,24.75,24.97,24.75,24.95,36800.0,20.6559,20.8395,20.6559,20.8228,36800.0
2004-11-17 10:00:00,24.95,24.95,24.85,24.92,156400.0,20.8228,20.8228,20.7393,20.7978,156400.0
2004-11-17 10:30:00,24.91,24.91,24.84,24.85,103200.0,20.7894,20.7894,20.731,20.7393,103200.0
2004-11-17 11:00:00,24.85,24.86,24.75,24.8,105600.0,20.7393,20.7477,20.6559,20.6976,105600.0
2004-11-17 11:30:00,24.8,24.93,24.8,24.93,39600.0,20.6976,20.8061,20.6976,20.8061,39600.0
2004-11-17 12:00:00,24.94,24.97,24.93,24.93,147800.0,20.8144,20.8395,20.8061,20.8061,147800.0
2004-11-17 12:30:00,24.94,24.95,24.92,24.95,37800.0,20.8144,20.8228,20.7978,20.8228,37800.0
2004-11-17 13:00:00,24.95,24.98,24.95,24.98,85400.0,20.8228,20.8478,20.8228,20.8478,85400.0
2004-11-17 13:30:00,24.99,25.01,24.98,24.99,78200.0,20.8562,20.8729,20.8478,20.8562,78200.0
2004-11-17 14:00:00,25.0,25.01,24.96,24.96,48000.0,20.8645,20.8729,20.8311,20.8311,48000.0
2004-11-17 14:30:00,24.97,25.0,24.93,24.94,60000.0,20.8395,20.8645,20.8061,20.8144,60000.0
2004-11-17 15:00:00,24.95,25.09,24.93,25.04,88600.0,20.8228,20.9396,20.8061,20.8979,88600.0
2004-11-17 15:30:00,25.04,25.04,24.96,24.97,97000.0,20.8979,20.8979,20.8311,20.8395,97000.0
2004-11-18 09:30:00,24.91,24.97,24.88,24.93,16800.0,20.7894,20.8395,20.7644,20.8061,16800.0
2004-11-18 10:00:00,24.92,24.93,24.9,24.92,13800.0,20.7978,20.8061,20.7811,20.7978,13800.0
2004-11-18 10:30:00,24.92,25.02,24.92,25.02,19400.0,20.7978,20.8812,20.7978,20.8812,19400.0
2004-11-18 11:00:00,24.99,25.01,24.93,24.93,27200.0,20.8562,20.8729,20.8061,20.8061,27200.0
2004-11-18 11:30:00,24.93,24.93,24.91,24.92,9200.0,20.8061,20.8061,20.7894,20.7978,9200.0
2004-11-18 12:00:00,24.92,24.96,24.9,24.96,5200.0,20.7978,20.8311,20.7811,20.8311,5200.0
2004-11-18 12:30:00,24.95,24.95,24.9,24.9,8000.0,20.8228,20.8228,20.7811,20.7811,8000.0
2004-11-18 13:00:00,24.9,24.93,24.88,24.93,12600.0,20.7811,20.8061,20.7644,20.8061,12600.0
2004-11-18 13:30:00,24.93,24.93,24.89,24.89,8800.0,20.8061,20.8061,20.7727,20.7727,8800.0
2004-11-18 14:00:00,24.86,24.9,24.86,24.9,11000.0,20.7477,20.7811,20.7477,20.7811,11000.0
2004-11-18 14:30:00,24.86,24.91,24.84,24.91,16200.0,20.7477,20.7894,20.731,20.7894,16200.0
2004-11-18 15:00:00,24.91,24.95,24.88,24.95,11400.0,20.7894,20.8228,20.7644,20.8228,11400.0
2004-11-18 15:30:00,24.95,25.01,24.92,24.98,84200.0,20.8228,20.8729,20.7978,20.8478,84200.0
2004-11-19 09:30:00,25.03,25.1,25.0,25.0,24800.0,20.8896,20.948,20.8645,20.8645,24800.0
2004-11-19 10:00:00,25.0,25.01,24.97,24.97,15800.0,20.8645,20.8729,20.8395,20.8395,15800.0
2004-11-19 10:30:00,24.97,24.97,24.93,24.93,25400.0,20.8395,20.8395,20.8061,20.8061,25400.0
2004-11-19 11:00:00,24.93,24.93,24.86,24.92,33000.0,20.8061,20.8061,20.7477,20.7978,33000.0
2004-11-19 11:30:00,24.92,24.93,24.9,24.93,18600.0,20.7978,20.8061,20.7811,20.8061,18600.0
2004-11-19 12:00:00,24.93,24.93,24.89,24.89,12200.0,20.8061,20.8061,20.7727,20.7727,12200.0
2004-11-19 12:30:00,24.89,24.89,24.86,24.86,4000.0,20.7727,20.7727,20.7477,20.7477,4000.0
2004-11-19 13:00:00,24.86,24.87,24.84,24.85,37000.0,20.7477,20.756,20.731,20.7393,37000.0
2004-11-19 13:30:00,24.84,24.85,24.8,24.85,37400.0,20.731,20.7393,20.6976,20.7393,37400.0
2004-11-19 14:00:00,24.85,24.85,24.8,24.8,5800.0,20.7393,20.7393,20.6976,20.6976,5800.0
2004-11-19 14:30:00,24.79,24.88,24.79,24.85,21200.0,20.6893,20.7644,20.6893,20.7393,21200.0
2004-11-19 15:00:00,24.85,24.85,24.82,24.85,37600.0,20.7393,20.7393,20.7143,20.7393,37600.0
2004-11-19 15:30:00,24.85,24.85,24.68,24.74,75400.0,20.7393,20.7393,20.5975,20.6475,75400.0
2004-11-22 09:30:00,24.15,24.43,24.15,24.32,101400.0,20.1551,20.3888,20.1551,20.297,101400.0
2004-11-22 10:00:00,24.33,24.45,24.3,24.38,63200.0,20.3053,20.4055,20.2803,20.3471,63200.0
2004-11-22 10:30:00,24.38,24.43,24.36,24.39,34400.0,20.3471,20.3888,20.3304,20.3554,34400.0
2004-11-22 11:00:00,24.4,24.45,24.36,24.45,71800.0,20.3638,20.4055,20.3304,20.4055,71800.0
2004-11-22 11:30:00,24.43,24.43,24.36,24.36,49800.0,20.3888,20.3888,20.3304,20.3304,49800.0
2004-11-22 12:00:00,24.37,24.4,24.37,24.38,59600.0,20.3387,20.3638,20.3387,20.3471,59600.0
2004-11-22 12:30:00,24.38,24.4,24.38,24.4,21400.0,20.3471,20.3638,20.3471,20.3638,21400.0
2004-11-22 13:00:00,24.4,24.47,24.4,24.43,113800.0,20.3638,20.4222,20.3638,20.3888,113800.0
2004-11-22 13:30:00,24.43,24.49,24.4,24.41,107000.0,20.3888,20.4389,20.3638,20.3721,107000.0
2004-11-22 14:00:00,24.41,24.58,24.41,24.58,58600.0,20.3721,20.514,20.3721,20.514,58600.0
2004-11-22 14:30:00,24.58,24.59,24.53,24.53,49000.0,20.514,20.5223,20.4723,20.4723,49000.0
2004-11-22 15:00:00,24.53,24.54,24.4,24.4,125200.0,20.4723,20.4806,20.3638,20.3638,125200.0
2004-11-22 15:30:00,24.4,24.45,24.4,24.43,106400.0,20.3638,20.4055,20.3638,20.3888,106400.0
2004-11-23 09:30:00,24.43,24.5,24.43,24.49,18400.0,20.3888,20.4472,20.3888,20.4389,18400.0
2004-11-23 10:00:00,24.5,24.66,24.49,24.64,32600.0,20.4472,20.5808,20.4389,20.5641,32600.0
2004-11-23 10:30:00,24.65,24.9,24.65,24.83,50800.0,20.5724,20.7811,20.5724,20.7226,50800.0
2004-11-23 11:00:00,24.83,24.85,24.78,24.8,56000.0,20.7226,20.7393,20.6809,20.6976,56000.0
2004-11-23 11:30:00,24.8,24.91,24.8,24.89,22400.0,20.6976,20.7894,20.6976,20.7727,22400.0
2004-11-23 12:00:00,24.89,24.89,24.84,24.85,9800.0,20.7727,20.7727,20.731,20.7393,9800.0
2004-11-23 12:30:00,24.86,24.93,24.84,24.9,20600.0,20.7477,20.8061,20.731,20.7811,20600.0
2004-11-23 13:00:00,24.91,24.95,24.91,24.95,4800.0,20.7894,20.8228,20.7894,20.8228,4800.0
2004-11-23 13:30:00,24.95,24.96,24.92,24.92,11800.0,20.8228,20.8311,20.7978,20.7978,11800.0
2004-11-23 14:00:00,24.92,25.0,24.92,24.98,18600.0,20.7978,20.8645,20.7978,20.8478,18600.0
2004-11-23 14:30:00,24.97,24.97,24.92,24.92,17200.0,20.8395,20.8395,20.7978,20.7978,17200.0
2004-11-23 15:00:00,24.93,24.99,24.83,24.84,34400.0,20.8061,20.8562,20.7226,20.731,34400.0
2004-11-23 15:30:00,24.85,24.87,24.8,24.8,77400.0,20.7393,20.756,20.6976,20.6976,77400.0
2004-11-24 09:30:00,24.75,24.75,24.58,24.71,25200.0,20.6559,20.6559,20.514,20.6225,25200.0
2004-11-24 10:00:00,24.71,24.75,24.6,24.72,18600.0,20.6225,20.6559,20.5307,20.6308,18600.0
2004-11-24 10:30:00,24.72,24.77,24.72,24.77,27000.0,20.6308,20.6726,20.6308,20.6726,27000.0
2004-11-24 11:00:00,24.74,24.84,24.73,24.83,25400.0,20.6475,20.731,20.6392,20.7226,25400.0
2004-11-24 11:30:00,24.84,24.88,24.78,24.86,27400.0,20.731,20.7644,20.6809,20.7477,27400.0
2004-11-24 12:00:00,24.85,24.85,24.83,24.83,19800.0,20.7393,20.7393,20.7226,20.7226,19800.0
2004-11-24 12:30:00,24.82,24.86,24.81,24.84,18000.0,20.7143,20.7477,20.7059,20.731,18000.0
2004-11-24 13:00:00,24.84,24.89,24.83,24.85,28600.0,20.731,20.7727,20.7226,20.7393,28600.0
2004-11-24 13:30:00,24.85,24.88,24.83,24.86,16800.0,20.7393,20.7644,20.7226,20.7477,16800.0
2004-11-24 14:00:00,24.85,24.89,24.83,24.87,14200.0,20.7393,20.7727,20.7226,20.756,14200.0
2004-11-24 14:30:00,24.86,24.9,24.84,24.88,15800.0,20.7477,20.7811,20.731,20.7644,15800.0
2004-11-24 15:00:00,24.88,24.9,24.85,24.86,17200.0,20.7644,20.7811,20.7393,20.7477,17200.0
2004-11-24 15:30:00,24.87,24.9,24.84,24.86,33600.0,20.756,20.7811,20.731,20.7477,33600.0
2004-11-26 09:30:00,24.8,25.03,24.77,25.01,13400.0,20.6976,20.8896,20.6726,20.8729,13400.0
2004-11-26 10:00:00,24.96,24.96,24.96,24.96,3000.0,20.8311,20.8311,20.8311,20.8311,3000.0
2004-11-26 10:30:00,24.96,25.02,24.96,25.0,6400.0,20.8311,20.8812,20.8311,20.8645,6400.0
2004-11-26 11:00:00,24.99,25.02,24.99,25.02,1800.0,20.8562,20.8812,20.8562,20.8812,1800.0
2004-11-26 11:30:00,25.0,25.04,25.0,25.02,8800.0,20.8645,20.8979,20.8645,20.8812,8800.0
2004-11-26 12:00:00,25.0,25.0,24.99,24.99,14600.0,20.8645,20.8645,20.8562,20.8562,14600.0
2004-11-26 12:30:00,24.98,25.0,24.94,24.96,21000.0,20.8478,20.8645,20.8144,20.8311,21000.0
2004-11-26 13:00:00,24.95,24.95,24.95,24.95,200.0,20.8228,20.8228,20.8228,20.8228,200.0
2004-11-26 13:30:00,24.95,24.95,24.95,24.95,0.0,20.8228,20.8228,20.8228,20.8228,0.0
2004-11-26 14:00:00,24.95,24.95,24.95,24.95,0.0,20.8228,20.8228,20.8228,20.8228,0.0
2004-11-26 14:30:00,24.95,24.95,24.95,24.95,0.0,20.8228,20.8228,20.8228,20.8228,0.0
2004-11-26 15:00:00,24.95,24.95,24.95,24.95,0.0,20.8228,20.8228,20.8228,20.8228,0.0
2004-11-26 15:30:00,24.95,24.95,24.95,24.95,0.0,20.8228,20.8228,20.8228,20.8228,0.0
2004-11-29 09:30:00,24.78,24.91,24.75,24.91,44800.0,20.6809,20.7894,20.6559,20.7894,44800.0
2004-11-29 10:00:00,24.94,24.98,24.88,24.97,34600.0,20.8144,20.8478,20.7644,20.8395,34600.0
2004-11-29 10:30:00,24.96,25.02,24.96,24.99,32600.0,20.8311,20.8812,20.8311,20.8562,32600.0
2004-11-29 11:00:00,24.99,25.02,24.94,24.99,32600.0,20.8562,20.8812,20.8144,20.8562,32600.0
2004-11-29 11:30:00,24.99,25.02,24.98,25.02,24400.0,20.8562,20.8812,20.8478,20.8812,24400.0
2004-11-29 12:00:00,25.02,25.27,25.02,25.17,88000.0,20.8812,21.0899,20.8812,21.0064,88000.0
2004-11-29 12:30:00,25.17,25.21,25.16,25.21,18200.0,21.0064,21.0398,20.9981,21.0398,18200.0
2004-11-29 13:00:00,25.21,25.3,25.13,25.3,23000.0,21.0398,21.1149,20.973,21.1149,23000.0
2004-11-29 13:30:00,25.3,25.37,25.3,25.36,40200.0,21.1149,21.1733,21.1149,21.165,40200.0
2004-11-29 14:00:00,25.36,25.38,25.36,25.36,32800.0,21.165,21.1817,21.165,21.165,32800.0
2004-11-29 14:30:00,25.36,25.36,25.23,25.27,38200.0,21.165,21.165,21.0565,21.0899,38200.0
2004-11-29 15:00:00,25.26,25.33,25.26,25.3,27600.0,21.0815,21.1399,21.0815,21.1149,27600.0
2004-11-29 15:30:00,25.3,25.32,25.18,25.21,90400.0,21.1149,21.1316,21.0147,21.0398,90400.0
2004-11-30 09:30:00,25.03,25.03,24.95,24.96,67400.0,20.8896,20.8896,20.8228,20.8311,67400.0
2004-11-30 10:00:00,24.9,25.09,24.9,25.08,25200.0,20.7811,20.9396,20.7811,20.9313,25200.0
2004-11-30 10:30:00,25.06,25.08,25.04,25.05,20800.0,20.9146,20.9313,20.8979,20.9062,20800.0
2004-11-30 11:00:00,25.05,25.11,25.05,25.07,16800.0,20.9062,20.9563,20.9062,20.9229,16800.0
2004-11-30 11:30:00,25.08,25.13,25.07,25.12,10400.0,20.9313,20.973,20.9229,20.9647,10400.0
2004-11-30 12:00:00,25.11,25.2,25.11,25.19,11800.0,20.9563,21.0314,20.9563,21.0231,11800.0
2004-11-30 12:30:00,25.17,25.2,25.11,25.19,12000.0,21.0064,21.0314,20.9563,21.0231,12000.0
2004-11-30 13:00:00,25.15,25.2,25.11,25.11,21000.0,20.9897,21.0314,20.9563,20.9563,21000.0
2004-11-30 13:30:00,25.1,25.14,25.09,25.14,18000.0,20.948,20.9814,20.9396,20.9814,18000.0
2004-11-30 14:00:00,25.13,25.14,25.07,25.11,19000.0,20.973,20.9814,20.9229,20.9563,19000.0
2004-11-30 14:30:00,25.11,25.12,25.05,25.06,23400.0,20.9563,20.9647,20.9062,20.9146,23400.0
2004-11-30 15:00:00,25.05,25.09,25.01,25.04,27600.0,20.9062,20.9396,20.8729,20.8979,27600.0
2004-11-30 15:30:00,25.04,25.13,25.01,25.11,52400.0,20.8979,20.973,20.8729,20.9563,52400.0
2004-12-01 09:30:00,24.85,24.98,24.8,24.98,46400.0,20.7393,20.8478,20.6976,20.8478,46400.0
2004-12-01 10:00:00,24.98,25.09,24.95,25.07,32000.0,20.8478,20.9396,20.8228,20.9229,32000.0
2004-12-01 10:30:00,25.07,25.16,25.07,25.11,21200.0,20.9229,20.9981,20.9229,20.9563,21200.0
2004-12-01 11:00:00,25.08,25.16,25.07,25.16,14800.0,20.9313,20.9981,20.9229,20.9981,14800.0
2004-12-01 11:30:00,25.15,25.19,25.15,25.17,18800.0,20.9897,21.0231,20.9897,21.0064,18800.0
2004-12-01 12:00:00,25.16,25.21,25.16,25.17,14600.0,20.9981,21.0398,20.9981,21.0064,14600.0
2004-12-01 12:30:00,25.17,25.21,25.17,25.21,15200.0,21.0064,21.0398,21.0064,21.0398,15200.0
2004-12-01 13:00:00,25.2,25.22,25.2,25.22,8200.0,21.0314,21.0481,21.0314,21.0481,8200.0
2004-12-01 13:30:00,25.21,25.21,25.17,25.18,12400.0,21.0398,21.0398,21.0064,21.0147,12400.0
2004-12-01 14:00:00,25.18,25.18,25.16,25.16,19600.0,21.0147,21.0147,20.9981,20.9981,19600.0
2004-12-01 14:30:00,25.16,25.19,25.15,25.19,17600.0,20.9981,21.0231,20.9897,21.0231,17600.0
2004-12-01 15:00:00,25.18,25.23,25.13,25.23,28000.0,21.0147,21.0565,20.973,21.0565,28000.0
2004-12-01 15:30:00,25.23,25.34,25.21,25.33,108400.0,21.0565,21.1483,21.0398,21.1399,108400.0
2004-12-02 09:30:00,25.33,25.43,25.23,25.4,16400.0,21.1399,21.2234,21.0565,21.1984,16400.0
2004-12-02 10:00:00,25.42,25.5,25.4,25.49,12200.0,21.215,21.2818,21.1984,21.2735,12200.0
2004-12-02 10:30:00,25.49,25.55,25.43,25.48,39800.0,21.2735,21.3235,21.2234,21.2651,39800.0
2004-12-02 11:00:00,25.48,25.55,25.48,25.5,10000.0,21.2651,21.3235,21.2651,21.2818,10000.0
2004-12-02 11:30:00,25.47,25.48,25.4,25.42,8600.0,21.2568,21.2651,21.1984,21.215,8600.0
2004-12-02 12:00:00,25.43,25.5,25.43,25.43,23800.0,21.2234,21.2818,21.2234,21.2234,23800.0
2004-12-02 12:30:00,25.4,25.41,25.35,25.35,9600.0,21.1984,21.2067,21.1566,21.1566,9600.0
2004-12-02 13:00:00,25.35,25.41,25.34,25.35,16400.0,21.1566,21.2067,21.1483,21.1566,16400.0
2004-12-02 13:30:00,25.34,25.37,25.34,25.36,9000.0,21.1483,21.1733,21.1483,21.165,9000.0
2004-12-02 14:00:00,25.36,25.36,25.28,25.29,14800.0,21.165,21.165,21.0982,21.1065,14800.0
2004-12-02 14:30:00,25.29,25.35,25.28,25.35,26800.0,21.1065,21.1566,21.0982,21.1566,26800.0
2004-12-02 15:00:00,25.34,25.34,25.23,25.24,32000.0,21.1483,21.1483,21.0565,21.0648,32000.0
2004-12-02 15:30:00,25.24,25.34,25.24,25.31,35200.0,21.0648,21.1483,21.0648,21.1232,35200.0
2004-12-03 09:30:00,25.38,25.39,25.32,25.37,11400.0,21.1817,21.19,21.1316,21.1733,11400.0
2004-12-03 10:00:00,25.38,25.42,25.35,25.35,13600.0,21.1817,21.215,21.1566,21.1566,13600.0
2004-12-03 10:30:00,25.37,25.43,25.35,25.43,34600.0,21.1733,21.2234,21.1566,21.2234,34600.0
2004-12-03 11:00:00,25.43,25.5,25.41,25.5,22400.0,21.2234,21.2818,21.2067,21.2818,22400.0
2004-12-03 11:30:00,25.5,25.55,25.5,25.55,5200.0,21.2818,21.3235,21.2818,21.3235,5200.0
2004-12-03 12:00:00,25.52,25.56,25.52,25.56,13000.0,21.2985,21.3319,21.2985,21.3319,13000.0
2004-12-03 12:30:00,25.55,25.55,25.47,25.5,12800.0,21.3235,21.3235,21.2568,21.2818,12800.0
2004-12-03 13:00:00,25.5,25.5,25.48,25.49,4200.0,21.2818,21.2818,21.2651,21.2735,4200.0
2004-12-03 13:30:00,25.49,25.49,25.46,25.46,9400.0,21.2735,21.2735,21.2484,21.2484,9400.0
2004-12-03 14:00:00,25.46,25.5,25.45,25.49,12800.0,21.2484,21.2818,21.2401,21.2735,12800.0
2004-12-03 14:30:00,25.5,25.5,25.47,25.48,35200.0,21.2818,21.2818,21.2568,21.2651,35200.0
2004-12-03 15:00:00,25.5,25.53,25.49,25.52,226000.0,21.2818,21.3068,21.2735,21.2985,226000.0
2004-12-03 15:30:00,25.53,25.6,25.51,25.56,77000.0,21.3068,21.3653,21.2902,21.3319,77000.0
2004-12-06 09:30:00,25.05,25.3,24.95,25.0,63600.0,20.9062,21.1149,20.8228,20.8645,63600.0
2004-12-06 10:00:00,24.99,25.06,24.96,24.97,68800.0,20.8562,20.9146,20.8311,20.8395,68800.0
2004-12-06 10:30:00,24.97,25.02,24.93,24.93,27600.0,20.8395,20.8812,20.8061,20.8061,27600.0
2004-12-06 11:00:00,24.93,24.93,24.83,24.86,20600.0,20.8061,20.8061,20.7226,20.7477,20600.0
2004-12-06 11:30:00,24.86,24.92,24.84,24.92,16600.0,20.7477,20.7978,20.731,20.7978,16600.0
2004-12-06 12:00:00,24.92,24.92,24.85,24.86,27400.0,20.7978,20.7978,20.7393,20.7477,27400.0
2004-12-06 12:30:00,24.86,24.9,24.85,24.88,25400.0,20.7477,20.7811,20.7393,20.7644,25400.0
2004-12-06 13:00:00,24.87,24.92,24.87,24.91,46800.0,20.756,20.7978,20.756,20.7894,46800.0
2004-12-06 13:30:00,24.89,24.93,24.89,24.92,19400.0,20.7727,20.8061,20.7727,20.7978,19400.0
2004-12-06 14:00:00,24.93,24.98,24.92,24.97,15400.0,20.8061,20.8478,20.7978,20.8395,15400.0
2004-12-06 14:30:00,24.98,25.0,24.95,24.95,35800.0,20.8478,20.8645,20.8228,20.8228,35800.0
2004-12-06 15:00:00,24.96,24.96,24.86,24.86,23600.0,20.8311,20.8311,20.7477,20.7477,23600.0
2004-12-06 15:30:00,24.86,24.9,24.8,24.8,79000.0,20.7477,20.7811,20.6976,20.6976,79000.0
2004-12-07 09:30:00,24.81,24.81,24.68,24.75,26800.0,20.7059,20.7059,20.5975,20.6559,26800.0
2004-12-07 10:00:00,24.75,24.93,24.64,24.81,77800.0,20.6559,20.8061,20.5641,20.7059,77800.0
2004-12-07 10:30:00,24.81,24.83,24.75,24.83,28200.0,20.7059,20.7226,20.6559,20.7226,28200.0
2004-12-07 11:00:00,24.83,24.85,24.75,24.76,23800.0,20.7226,20.7393,20.6559,20.6642,23800.0
2004-12-07 11:30:00,24.77,24.79,24.74,24.79,24800.0,20.6726,20.6893,20.6475,20.6893,24800.0
2004-12-07 12:00:00,24.79,24.8,24.73,24.75,22000.0,20.6893,20.6976,20.6392,20.6559,22000.0
2004-12-07 12:30:00,24.76,24.78,24.73,24.77,19600.0,20.6642,20.6809,20.6392,20.6726,19600.0
2004-12-07 13:00:00,24.75,24.75,24.7,24.74,14000.0,20.6559,20.6559,20.6141,20.6475,14000.0
2004-12-07 13:30:00,24.7,24.7,24.61,24.61,19000.0,20.6141,20.6141,20.539,20.539,19000.0
2004-12-07 14:00:00,24.6,24.67,24.54,24.54,44000.0,20.5307,20.5891,20.4806,20.4806,44000.0
2004-12-07 14:30:00,24.58,24.64,24.46,24.6,48600.0,20.514,20.5641,20.4138,20.5307,48600.0
2004-12-07 15:00:00,24.55,24.61,24.54,24.59,43600.0,20.489,20.539,20.4806,20.5223,43600.0
2004-12-07 15:30:00,24.58,24.58,24.39,24.41,77600.0,20.514,20.514,20.3554,20.3721,77600.0
2004-12-08 09:30:00,24.13,24.3,24.13,24.29,40800.0,20.1384,20.2803,20.1384,20.272,40800.0
2004-12-08 10:00:00,24.29,24.56,24.29,24.43,29000.0,20.272,20.4973,20.272,20.3888,29000.0
2004-12-08 10:30:00,24.43,24.65,24.43,24.53,24000.0,20.3888,20.5724,20.3888,20.4723,24000.0
2004-12-08 11:00:00,24.5,24.54,24.45,24.54,18000.0,20.4472,20.4806,20.4055,20.4806,18000.0
2004-12-08 11:30:00,24.52,24.61,24.52,24.57,28200.0,20.4639,20.539,20.4639,20.5056,28200.0
2004-12-08 12:00:00,24.54,24.6,24.54,24.6,24200.0,20.4806,20.5307,20.4806,20.5307,24200.0
2004-12-08 12:30:00,24.59,24.71,24.59,24.71,9600.0,20.5223,20.6225,20.5223,20.6225,9600.0
2004-12-08 13:00:00,24.71,24.81,24.71,24.77,33400.0,20.6225,20.7059,20.6225,20.6726,33400.0
2004-12-08 13:30:00,24.78,24.86,24.75,24.86,14400.0,20.6809,20.7477,20.6559,20.7477,14400.0
2004-12-08 14:00:00,24.86,24.89,24.79,24.79,11800.0,20.7477,20.7727,20.6893,20.6893,11800.0
2004-12-08 14:30:00,24.76,24.81,24.74,24.78,16800.0,20.6642,20.7059,20.6475,20.6809,16800.0
2004-12-08 15:00:00,24.77,24.78,24.73,24.77,21400.0,20.6726,20.6809,20.6392,20.6726,21400.0
2004-12-08 15:30:00,24.78,24.9,24.77,24.86,52400.0,20.6809,20.7811,20.6726,20.7477,52400.0
2004-12-09 09:30:00,24.63,24.63,24.53,24.59,16400.0,20.5557,20.5557,20.4723,20.5223,16400.0
2004-12-09 10:00:00,24.6,24.61,24.53,24.57,11400.0,20.5307,20.539,20.4723,20.5056,11400.0
2004-12-09 10:30:00,24.57,24.61,24.56,24.6,12000.0,20.5056,20.539,20.4973,20.5307,12000.0
2004-12-09 11:00:00,24.6,24.6,24.59,24.59,10400.0,20.5307,20.5307,20.5223,20.5223,10400.0
2004-12-09 11:30:00,24.59,24.59,24.45,24.48,363800.0,20.5223,20.5223,20.4055,20.4305,363800.0
2004-12-09 12:00:00,24.49,24.5,24.48,24.49,19000.0,20.4389,20.4472,20.4305,20.4389,19000.0
2004-12-09 12:30:00,24.49,24.6,24.49,24.6,27000.0,20.4389,20.5307,20.4389,20.5307,27000.0
2004-12-09 13:00:00,24.59,24.75,24.58,24.75,22600.0,20.5223,20.6559,20.514,20.6559,22600.0
2004-12-09 13:30:00,24.73,24.77,24.7,24.7,22800.0,20.6392,20.6726,20.6141,20.6141,22800.0
2004-12-09 14:00:00,24.7,24.7,24.61,24.61,17800.0,20.6141,20.6141,20.539,20.539,17800.0
2004-12-09 14:30:00,24.61,24.85,24.61,24.85,21800.0,20.539,20.7393,20.539,20.7393,21800.0
2004-12-09 15:00:00,24.85,24.88,24.79,24.88,31800.0,20.7393,20.7644,20.6893,20.7644,31800.0
2004-12-09 15:30:00,24.88,24.88,24.83,24.83,30200.0,20.7644,20.7644,20.7226,20.7226,30200.0
2004-12-10 09:30:00,24.66,24.74,24.61,24.69,27000.0,20.5808,20.6475,20.539,20.6058,27000.0
2004-12-10 10:00:00,24.69,24.78,24.65,24.71,43800.0,20.6058,20.6809,20.5724,20.6225,43800.0
2004-12-10 10:30:00,24.73,24.8,24.68,24.7,10000.0,20.6392,20.6976,20.5975,20.6141,10000.0
2004-12-10 11:00:00,24.7,24.78,24.63,24.71,14600.0,20.6141,20.6809,20.5557,20.6225,14600.0
2004-12-10 11:30:00,24.72,24.75,24.67,24.69,13600.0,20.6308,20.6559,20.5891,20.6058,13600.0
2004-12-10 12:00:00,24.69,24.71,24.67,24.67,6200.0,20.6058,20.6225,20.5891,20.5891,6200.0
2004-12-10 12:30:00,24.7,24.7,24.68,24.68,1800.0,20.6141,20.6141,20.5975,20.5975,1800.0
2004-12-10 13:00:00,24.68,24.74,24.68,24.74,4200.0,20.5975,20.6475,20.5975,20.6475,4200.0
2004-12-10 13:30:00,24.74,24.77,24.74,24.77,7000.0,20.6475,20.6726,20.6475,20.6726,7000.0
2004-12-10 14:00:00,24.77,24.9,24.76,24.9,14600.0,20.6726,20.7811,20.6642,20.7811,14600.0
2004-12-10 14:30:00,24.91,25.05,24.91,25.05,32800.0,20.7894,20.9062,20.7894,20.9062,32800.0
2004-12-10 15:00:00,25.05,25.11,25.01,25.1,39000.0,20.9062,20.9563,20.8729,20.948,39000.0
2004-12-10 15:30:00,25.1,25.1,24.97,24.99,50200.0,20.948,20.948,20.8395,20.8562,50200.0
2004-12-13 09:30:00,24.93,25.11,24.93,24.99,26000.0,20.8061,20.9563,20.8061,20.8562,26000.0
2004-12-13 10:00:00,25.0,25.11,24.98,24.98,16200.0,20.8645,20.9563,20.8478,20.8478,16200.0
2004-12-13 10:30:00,25.03,25.2,24.96,25.19,32400.0,20.8896,21.0314,20.8311,21.0231,32400.0
2004-12-13 11:00:00,25.18,25.18,25.06,25.09,30400.0,21.0147,21.0147,20.9146,20.9396,30400.0
2004-12-13 11:30:00,25.09,25.13,25.07,25.09,3800.0,20.9396,20.973,20.9229,20.9396,3800.0
2004-12-13 12:00:00,25.1,25.18,25.1,25.18,7000.0,20.948,21.0147,20.948,21.0147,7000.0
2004-12-13 12:30:00,25.2,25.3,25.16,25.26,34000.0,21.0314,21.1149,20.9981,21.0815,34000.0
2004-12-13 13:00:00,25.26,25.29,25.23,25.24,24200.0,21.0815,21.1065,21.0565,21.0648,24200.0
2004-12-13 13:30:00,25.25,25.32,25.25,25.31,23800.0,21.0732,21.1316,21.0732,21.1232,23800.0
2004-12-13 14:00:00,25.33,25.33,25.25,25.3,74400.0,21.1399,21.1399,21.0732,21.1149,74400.0
2004-12-13 14:30:00,25.27,25.28,25.24,25.27,10200.0,21.0899,21.0982,21.0648,21.0899,10200.0
2004-12-13 15:00:00,25.27,25.33,25.27,25.28,15400.0,21.0899,21.1399,21.0899,21.0982,15400.0
2004-12-13 15:30:00,25.28,25.3,25.2,25.23,47600.0,21.0982,21.1149,21.0314,21.0565,47600.0
2004-12-14 09:30:00,25.1,25.2,25.09,25.2,23800.0,20.948,21.0314,20.9396,21.0314,23800.0
2004-12-14 10:00:00,25.18,25.19,25.1,25.16,19200.0,21.0147,21.0231,20.948,20.9981,19200.0
2004-12-14 10:30:00,25.18,25.2,25.17,25.17,42600.0,21.0147,21.0314,21.0064,21.0064,42600.0
2004-12-14 11:00:00,25.18,25.23,25.18,25.22,9400.0,21.0147,21.0565,21.0147,21.0481,9400.0
2004-12-14 11:30:00,25.22,25.23,25.19,25.23,7400.0,21.0481,21.0565,21.0231,21.0565,7400.0
2004-12-14 12:00:00,25.23,25.25,25.18,25.21,9000.0,21.0565,21.0732,21.0147,21.0398,9000.0
2004-12-14 12:30:00,25.23,25.38,25.2,25.38,20200.0,21.0565,21.1817,21.0314,21.1817,20200.0
2004-12-14 13:00:00,25.38,25.43,25.29,25.4,15200.0,21.1817,21.2234,21.1065,21.1984,15200.0
2004-12-14 13:30:00,25.42,25.43,25.41,25.43,5600.0,21.215,21.2234,21.2067,21.2234,5600.0
2004-12-14 14:00:00,25.43,25.43,25.36,25.38,14600.0,21.2234,21.2234,21.165,21.1817,14600.0
2004-12-14 14:30:00,25.38,25.4,25.34,25.39,12000.0,21.1817,21.1984,21.1483,21.19,12000.0
2004-12-14 15:00:00,25.39,25.39,25.35,25.36,20800.0,21.19,21.19,21.1566,21.165,20800.0
2004-12-14 15:30:00,25.35,25.35,25.25,25.25,32600.0,21.1566,21.1566,21.0732,21.0732,32600.0
2004-12-15 09:30:00,25.25,25.49,25.25,25.43,17800.0,21.0732,21.2735,21.0732,21.2234,17800.0
2004-12-15 10:00:00,25.43,25.43,25.34,25.34,9800.0,21.2234,21.2234,21.1483,21.1483,9800.0
2004-12-15 10:30:00,25.33,25.38,25.32,25.34,14200.0,21.1399,21.1817,21.1316,21.1483,14200.0
2004-12-15 11:00:00,25.34,25.34,25.25,25.25,4600.0,21.1483,21.1483,21.0732,21.0732,4600.0
2004-12-15 11:30:00,25.25,25.28,25.24,25.28,28000.0,21.0732,21.0982,21.0648,21.0982,28000.0
2004-12-15 12:00:00,25.29,25.36,25.29,25.36,5600.0,21.1065,21.165,21.1065,21.165,5600.0
2004-12-15 12:30:00,25.36,25.36,25.33,25.36,8000.0,21.165,21.165,21.1399,21.165,8000.0
2004-12-15 13:00:00,25.35,25.4,25.34,25.38,8200.0,21.1566,21.1984,21.1483,21.1817,8200.0
2004-12-15 13:30:00,25.39,25.42,25.35,25.39,6400.0,21.19,21.215,21.1566,21.19,6400.0
2004-12-15 14:00:00,25.39,25.4,25.35,25.38,9000.0,21.19,21.1984,21.1566,21.1817,9000.0
2004-12-15 14:30:00,25.4,25.41,25.33,25.35,46000.0,21.1984,21.2067,21.1399,21.1566,46000.0
2004-12-15 15:00:00,25.35,25.4,25.35,25.38,20000.0,21.1566,21.1984,21.1566,21.1817,20000.0
2004-12-15 15:30:00,25.39,25.42,25.35,25.4,49400.0,21.19,21.215,21.1566,21.1984,49400.0
2004-12-16 09:30:00,25.42,25.42,25.26,25.27,14400.0,21.215,21.215,21.0815,21.0899,14400.0
2004-12-16 10:00:00,25.25,25.25,25.18,25.2,13400.0,21.0732,21.0732,21.0147,21.0314,13400.0
2004-12-16 10:30:00,25.21,25.23,25.19,25.23,23000.0,21.0398,21.0565,21.0231,21.0565,23000.0
2004-12-16 11:00:00,25.25,25.27,25.24,25.26,2800.0,21.0732,21.0899,21.0648,21.0815,2800.0
2004-12-16 11:30:00,25.26,25.35,25.26,25.33,7600.0,21.0815,21.1566,21.0815,21.1399,7600.0
2004-12-16 12:00:00,25.34,25.34,25.23,25.25,5800.0,21.1483,21.1483,21.0565,21.0732,5800.0
2004-12-16 12:30:00,25.25,25.26,25.24,25.25,3600.0,21.0732,21.0815,21.0648,21.0732,3600.0
2004-12-16 13:00:00,25.22,25.23,25.18,25.22,8400.0,21.0481,21.0565,21.0147,21.0481,8400.0
2004-12-16 13:30:00,25.22,25.22,25.1,25.13,12200.0,21.0481,21.0481,20.948,20.973,12200.0
2004-12-16 14:00:00,25.13,25.19,25.08,25.08,6600.0,20.973,21.0231,20.9313,20.9313,6600.0
2004-12-16 14:30:00,25.08,25.14,25.03,25.14,12600.0,20.9313,20.9814,20.8896,20.9814,12600.0
2004-12-16 15:00:00,25.14,25.21,25.12,25.2,22600.0,20.9814,21.0398,20.9647,21.0314,22600.0
2004-12-16 15:30:00,25.2,25.25,25.19,25.22,27600.0,21.0314,21.0732,21.0231,21.0481,27600.0
2004-12-17 09:30:00,25.23,25.38,25.23,25.38,26200.0,21.0565,21.1817,21.0565,21.1817,26200.0
2004-12-17 10:00:00,25.36,25.38,25.24,25.24,23800.0,21.165,21.1817,21.0648,21.0648,23800.0
2004-12-17 10:30:00,25.25,25.31,25.23,25.25,40800.0,21.0732,21.1232,21.0565,21.0732,40800.0
2004-12-17 11:00:00,25.25,25.35,25.25,25.35,23000.0,21.0732,21.1566,21.0732,21.1566,23000.0
2004-12-17 11:30:00,25.34,25.34,25.31,25.31,13600.0,21.1483,21.1483,21.1232,21.1232,13600.0
2004-12-17 12:00:00,25.31,25.39,25.31,25.39,9000.0,21.1232,21.19,21.1232,21.19,9000.0
2004-12-17 12:30:00,25.39,25.4,25.38,25.4,4400.0,21.19,21.1984,21.1817,21.1984,4400.0
2004-12-17 13:00:00,25.4,25.4,25.36,25.39,7400.0,21.1984,21.1984,21.165,21.19,7400.0
2004-12-17 13:30:00,25.39,25.41,25.36,25.39,8800.0,21.19,21.2067,21.165,21.19,8800.0
2004-12-17 14:00:00,25.39,25.45,25.39,25.45,16800.0,21.19,21.2401,21.19,21.2401,16800.0
2004-12-17 14:30:00,25.45,25.53,25.45,25.53,29800.0,21.2401,21.3068,21.2401,21.3068,29800.0
2004-12-17 15:00:00,25.53,25.55,25.47,25.47,33400.0,21.3068,21.3235,21.2568,21.2568,33400.0
2004-12-17 15:30:00,25.47,25.56,25.47,25.49,95600.0,21.2568,21.3319,21.2568,21.2735,95600.0
2004-12-20 09:30:00,25.2,25.28,25.16,25.25,25000.0,21.0314,21.0982,20.9981,21.0732,25000.0
2004-12-20 10:00:00,25.27,25.35,25.25,25.25,10400.0,21.0899,21.1566,21.0732,21.0732,10400.0
2004-12-20 10:30:00,25.25,25.48,25.25,25.36,27400.0,21.0732,21.2651,21.0732,21.165,27400.0
2004-12-20 11:00:00,25.35,25.35,25.27,25.3,7600.0,21.1566,21.1566,21.0899,21.1149,7600.0
2004-12-20 11:30:00,25.28,25.28,25.24,25.25,4200.0,21.0982,21.0982,21.0648,21.0732,4200.0
2004-12-20 12:00:00,25.24,25.25,25.23,25.25,5600.0,21.0648,21.0732,21.0565,21.0732,5600.0
2004-12-20 12:30:00,25.25,25.25,25.24,25.24,2200.0,21.0732,21.0732,21.0648,21.0648,2200.0
2004-12-20 13:00:00,25.25,25.25,25.23,25.24,1800.0,21.0732,21.0732,21.0565,21.0648,1800.0
2004-12-20 13:30:00,25.24,25.27,25.22,25.22,5400.0,21.0648,21.0899,21.0481,21.0481,5400.0
2004-12-20 14:00:00,25.19,25.22,25.19,25.21,6800.0,21.0231,21.0481,21.0231,21.0398,6800.0
2004-12-20 14:30:00,25.21,25.25,25.21,25.23,5600.0,21.0398,21.0732,21.0398,21.0565,5600.0
2004-12-20 15:00:00,25.22,25.22,25.16,25.16,10800.0,21.0481,21.0481,20.9981,20.9981,10800.0
2004-12-20 15:30:00,25.16,25.18,25.15,25.18,31000.0,20.9981,21.0147,20.9897,21.0147,31000.0
2004-12-21 09:30:00,25.13,25.18,25.06,25.13,27400.0,20.973,21.0147,20.9146,20.973,27400.0
2004-12-21 10:00:00,25.1,25.11,25.04,25.04,5200.0,20.948,20.9563,20.8979,20.8979,5200.0
2004-12-21 10:30:00,25.03,25.07,24.95,24.99,16400.0,20.8896,20.9229,20.8228,20.8562,16400.0
2004-12-21 11:00:00,25.0,25.03,24.95,24.99,4200.0,20.8645,20.8896,20.8228,20.8562,4200.0
2004-12-21 11:30:00,24.99,25.05,24.99,25.03,8800.0,20.8562,20.9062,20.8562,20.8896,8800.0
2004-12-21 12:00:00,25.05,25.09,24.99,25.09,17200.0,20.9062,20.9396,20.8562,20.9396,17200.0
2004-12-21 12:30:00,25.04,25.08,25.02,25.08,6000.0,20.8979,20.9313,20.8812,20.9313,6000.0
2004-12-21 13:00:00,25.08,25.08,25.0,25.0,21400.0,20.9313,20.9313,20.8645,20.8645,21400.0
2004-12-21 13:30:00,25.0,25.08,25.0,25.08,35000.0,20.8645,20.9313,20.8645,20.9313,35000.0
2004-12-21 14:00:00,25.05,25.06,24.98,25.02,37200.0,20.9062,20.9146,20.8478,20.8812,37200.0
2004-12-21 14:30:00,25.02,25.03,25.0,25.02,27800.0,20.8812,20.8896,20.8645,20.8812,27800.0
2004-12-21 15:00:00,25.02,25.11,25.0,25.11,47200.0,20.8812,20.9563,20.8645,20.9563,47200.0
2004-12-21 15:30:00,25.11,25.2,25.09,25.2,24400.0,20.9563,21.0314,20.9396,21.0314,24400.0
2004-12-22 09:30:00,25.15,25.15,25.1,25.12,2400.0,20.9897,20.9897,20.948,20.9647,2400.0
2004-12-22 10:00:00,25.13,25.15,25.11,25.14,5000.0,20.973,20.9897,20.9563,20.9814,5000.0
2004-12-22 10:30:00,25.14,25.15,25.06,25.15,14000.0,20.9814,20.9897,20.9146,20.9897,14000.0
2004-12-22 11:00:00,25.14,25.15,25.11,25.11,2200.0,20.9814,20.9897,20.9563,20.9563,2200.0
2004-12-22 11:30:00,25.14,25.24,25.12,25.24,5600.0,20.9814,21.0648,20.9647,21.0648,5600.0
2004-12-22 12:00:00,25.26,25.32,25.26,25.32,11200.0,21.0815,21.1316,21.0815,21.1316,11200.0
2004-12-22 12:30:00,25.29,25.29,25.27,25.27,2400.0,21.1065,21.1065,21.0899,21.0899,2400.0
2004-12-22 13:00:00,25.27,25.3,25.27,25.29,3200.0,21.0899,21.1149,21.0899,21.1065,3200.0
2004-12-22 13:30:00,25.25,25.3,25.25,25.3,2200.0,21.0732,21.1149,21.0732,21.1149,2200.0
2004-12-22 14:00:00,25.3,25.3,25.24,25.29,2800.0,21.1149,21.1149,21.0648,21.1065,2800.0
2004-12-22 14:30:00,25.27,25.3,25.27,25.3,4800.0,21.0899,21.1149,21.0899,21.1149,4800.0
2004-12-22 15:00:00,25.3,25.35,25.3,25.3,18000.0,21.1149,21.1566,21.1149,21.1149,18000.0
2004-12-22 15:30:00,25.3,25.35,25.2,25.3,16600.0,21.1149,21.1566,21.0314,21.1149,16600.0
2004-12-23 09:30:00,25.08,25.2,25.0,25.2,15400.0,20.9313,21.0314,20.8645,21.0314,15400.0
2004-12-23 10:00:00,25.2,25.2,25.12,25.15,5800.0,21.0314,21.0314,20.9647,20.9897,5800.0
2004-12-23 10:30:00,25.16,25.19,25.12,25.16,3800.0,20.9981,21.0231,20.9647,20.9981,3800.0
2004-12-23 11:00:00,25.18,25.2,25.18,25.18,2400.0,21.0147,21.0314,21.0147,21.0147,2400.0
2004-12-23 11:30:00,25.18,25.28,25.18,25.25,4200.0,21.0147,21.0982,21.0147,21.0732,4200.0
2004-12-23 12:00:00,25.23,25.23,25.16,25.2,6200.0,21.0565,21.0565,20.9981,21.0314,6200.0
2004-12-23 12:30:00,25.17,25.21,25.09,25.1,10600.0,21.0064,21.0398,20.9396,20.948,10600.0
2004-12-23 13:00:00,25.11,25.11,25.05,25.06,6600.0,20.9563,20.9563,20.9062,20.9146,6600.0
2004-12-23 13:30:00,25.1,25.11,25.07,25.11,7400.0,20.948,20.9563,20.9229,20.9563,7400.0
2004-12-23 14:00:00,25.1,25.1,25.05,25.1,8400.0,20.948,20.948,20.9062,20.948,8400.0
2004-12-23 14:30:00,25.1,25.13,25.06,25.08,9000.0,20.948,20.973,20.9146,20.9313,9000.0
2004-12-23 15:00:00,25.08,25.11,25.05,25.1,21600.0,20.9313,20.9563,20.9062,20.948,21600.0
2004-12-23 15:30:00,25.11,25.15,25.1,25.11,13000.0,20.9563,20.9897,20.948,20.9563,13000.0
2004-12-27 09:30:00,25.1,25.15,25.08,25.12,11000.0,20.948,20.9897,20.9313,20.9647,11000.0
2004-12-27 10:00:00,25.1,25.16,25.06,25.13,11800.0,20.948,20.9981,20.9146,20.973,11800.0
2004-12-27 10:30:00,25.15,25.15,25.08,25.11,12000.0,20.9897,20.9897,20.9313,20.9563,12000.0
2004-12-27 11:00:00,25.11,25.11,25.06,25.07,11000.0,20.9563,20.9563,20.9146,20.9229,11000.0
2004-12-27 11:30:00,25.06,25.06,24.99,25.01,3000.0,20.9146,20.9146,20.8562,20.8729,3000.0
2004-12-27 12:00:00,24.99,25.04,24.99,25.04,5200.0,20.8562,20.8979,20.8562,20.8979,5200.0
2004-12-27 12:30:00,25.03,25.03,24.99,25.0,7200.0,20.8896,20.8896,20.8562,20.8645,7200.0
2004-12-27 13:00:00,25.0,25.0,25.0,25.0,4600.0,20.8645,20.8645,20.8645,20.8645,4600.0
2004-12-27 13:30:00,24.99,25.0,24.99,25.0,1000.0,20.8562,20.8645,20.8562,20.8645,1000.0
2004-12-27 14:00:00,25.0,25.1,25.0,25.1,12000.0,20.8645,20.948,20.8645,20.948,12000.0
2004-12-27 14:30:00,25.11,25.13,25.1,25.13,2600.0,20.9563,20.973,20.948,20.973,2600.0
2004-12-27 15:00:00,25.13,25.17,25.11,25.16,8400.0,20.973,21.0064,20.9563,20.9981,8400.0
2004-12-27 15:30:00,25.17,25.17,25.09,25.13,32800.0,21.0064,21.0064,20.9396,20.973,32800.0
2004-12-28 09:30:00,25.11,25.3,25.11,25.25,10000.0,20.9563,21.1149,20.9563,21.0732,10000.0
2004-12-28 10:00:00,25.25,25.35,25.25,25.33,8600.0,21.0732,21.1566,21.0732,21.1399,8600.0
2004-12-28 10:30:00,25.31,25.36,25.31,25.36,4800.0,21.1232,21.165,21.1232,21.165,4800.0
2004-12-28 11:00:00,25.36,25.36,25.33,25.36,10600.0,21.165,21.165,21.1399,21.165,10600.0
2004-12-28 11:30:00,25.36,25.36,25.27,25.27,5200.0,21.165,21.165,21.0899,21.0899,5200.0
2004-12-28 12:00:00,25.25,25.33,25.25,25.31,19000.0,21.0732,21.1399,21.0732,21.1232,19000.0
2004-12-28 12:30:00,25.3,25.34,25.3,25.31,5400.0,21.1149,21.1483,21.1149,21.1232,5400.0
2004-12-28 13:00:00,25.29,25.36,25.29,25.3,21800.0,21.1065,21.165,21.1065,21.1149,21800.0
2004-12-28 13:30:00,25.32,25.37,25.3,25.34,12600.0,21.1316,21.1733,21.1149,21.1483,12600.0
2004-12-28 14:00:00,25.34,25.4,25.28,25.37,11400.0,21.1483,21.1984,21.0982,21.1733,11400.0
2004-12-28 14:30:00,25.39,25.39,25.33,25.35,5000.0,21.19,21.19,21.1399,21.1566,5000.0
2004-12-28 15:00:00,25.35,25.45,25.35,25.43,17000.0,21.1566,21.2401,21.1566,21.2234,17000.0
2004-12-28 15:30:00,25.43,25.5,25.42,25.5,26600.0,21.2234,21.2818,21.215,21.2818,26600.0
2004-12-29 09:30:00,25.31,25.36,25.31,25.36,14800.0,21.1232,21.165,21.1232,21.165,14800.0
2004-12-29 10:00:00,25.36,25.36,25.36,25.36,3000.0,21.165,21.165,21.165,21.165,3000.0
2004-12-29 10:30:00,25.36,25.37,25.36,25.36,2200.0,21.165,21.1733,21.165,21.165,2200.0
2004-12-29 11:00:00,25.35,25.36,25.35,25.36,4000.0,21.1566,21.165,21.1566,21.165,4000.0
2004-12-29 11:30:00,25.36,25.43,25.36,25.42,6200.0,21.165,21.2234,21.165,21.215,6200.0
2004-12-29 12:00:00,25.41,25.41,25.39,25.41,3200.0,21.2067,21.2067,21.19,21.2067,3200.0
2004-12-29 12:30:00,25.43,25.43,25.39,25.39,2000.0,21.2234,21.2234,21.19,21.19,2000.0
2004-12-29 13:00:00,25.39,25.39,25.35,25.35,3000.0,21.19,21.19,21.1566,21.1566,3000.0
2004-12-29 13:30:00,25.35,25.36,25.35,25.36,5200.0,21.1566,21.165,21.1566,21.165,5200.0
2004-12-29 14:00:00,25.4,25.42,25.39,25.42,4400.0,21.1984,21.215,21.19,21.215,4400.0
2004-12-29 14:30:00,25.45,25.45,25.43,25.43,1000.0,21.2401,21.2401,21.2234,21.2234,1000.0
2004-12-29 15:00:00,25.42,25.46,25.42,25.43,5400.0,21.215,21.2484,21.215,21.2234,5400.0
2004-12-29 15:30:00,25.43,25.48,25.43,25.44,28200.0,21.2234,21.2651,21.2234,21.2317,28200.0
2004-12-30 09:30:00,25.4,25.49,25.4,25.45,3400.0,21.1984,21.2735,21.1984,21.2401,3400.0
2004-12-30 10:00:00,25.46,25.46,25.43,25.44,8400.0,21.2484,21.2484,21.2234,21.2317,8400.0
2004-12-30 10:30:00,25.41,25.45,25.37,25.45,3800.0,21.2067,21.2401,21.1733,21.2401,3800.0
2004-12-30 11:00:00,25.46,25.47,25.39,25.39,1600.0,21.2484,21.2568,21.19,21.19,1600.0
2004-12-30 11:30:00,25.4,25.43,25.33,25.43,7800.0,21.1984,21.2234,21.1399,21.2234,7800.0
2004-12-30 12:00:00,25.42,25.42,25.42,25.42,600.0,21.215,21.215,21.215,21.215,600.0
2004-12-30 12:30:00,25.42,25.43,25.42,25.43,600.0,21.215,21.2234,21.215,21.2234,600.0
2004-12-30 13:00:00,25.42,25.43,25.41,25.43,2200.0,21.215,21.2234,21.2067,21.2234,2200.0
2004-12-30 13:30:00,25.42,25.49,25.42,25.46,4400.0,21.215,21.2735,21.215,21.2484,4400.0
2004-12-30 14:00:00,25.47,25.47,25.46,25.46,1000.0,21.2568,21.2568,21.2484,21.2484,1000.0
2004-12-30 14:30:00,25.46,25.46,25.43,25.44,2400.0,21.2484,21.2484,21.2234,21.2317,2400.0
2004-12-30 15:00:00,25.47,25.5,25.47,25.5,13200.0,21.2568,21.2818,21.2568,21.2818,13200.0
2004-12-30 15:30:00,25.5,25.55,25.45,25.48,15600.0,21.2818,21.3235,21.2401,21.2651,15600.0
2004-12-31 09:30:00,25.45,25.48,25.45,25.48,600.0,21.2401,21.2651,21.2401,21.2651,600.0
2004-12-31 10:00:00,25.48,25.53,25.48,25.51,6400.0,21.2651,21.3068,21.2651,21.2902,6400.0
2004-12-31 10:30:00,25.53,25.55,25.5,25.54,6600.0,21.3068,21.3235,21.2818,21.3152,6600.0
2004-12-31 11:00:00,25.54,25.54,25.5,25.53,57400.0,21.3152,21.3152,21.2818,21.3068,57400.0
2004-12-31 11:30:00,25.53,25.54,25.52,25.52,3200.0,21.3068,21.3152,21.2985,21.2985,3200.0
2004-12-31 12:00:00,25.52,25.52,25.52,25.52,0.0,21.2985,21.2985,21.2985,21.2985,0.0
2004-12-31 12:30:00,25.52,25.52,25.5,25.5,600.0,21.2985,21.2985,21.2818,21.2818,600.0
2004-12-31 13:00:00,25.5,25.5,25.49,25.5,5000.0,21.2818,21.2818,21.2735,21.2818,5000.0
2004-12-31 13:30:00,25.5,25.5,25.5,25.5,1000.0,21.2818,21.2818,21.2818,21.2818,1000.0
2004-12-31 14:00:00,25.5,25.52,25.49,25.52,7400.0,21.2818,21.2985,21.2735,21.2985,7400.0
2004-12-31 14:30:00,25.53,25.56,25.53,25.55,4200.0,21.3068,21.3319,21.3068,21.3235,4200.0
2004-12-31 15:00:00,25.56,25.57,25.54,25.57,8400.0,21.3319,21.3402,21.3152,21.3402,8400.0
2004-12-31 15:30:00,25.57,25.57,25.49,25.51,30000.0,21.3402,21.3402,21.2735,21.2902,30000.0
2005-01-03 09:30:00,25.6,25.87,25.6,25.77,107600.0,21.3653,21.5906,21.3653,21.5071,107600.0
2005-01-03 10:00:00,25.76,25.77,25.6,25.6,35200.0,21.4988,21.5071,21.3653,21.3653,35200.0
2005-01-03 10:30:00,25.6,25.61,25.47,25.48,27400.0,21.3653,21.3736,21.2568,21.2651,27400.0
2005-01-03 11:00:00,25.46,25.46,25.36,25.45,27400.0,21.2484,21.2484,21.165,21.2401,27400.0
2005-01-03 11:30:00,25.48,25.63,25.47,25.63,31000.0,21.2651,21.3903,21.2568,21.3903,31000.0
2005-01-03 12:00:00,25.61,25.63,25.55,25.55,27000.0,21.3736,21.3903,21.3235,21.3235,27000.0
2005-01-03 12:30:00,25.55,25.56,25.49,25.55,16000.0,21.3235,21.3319,21.2735,21.3235,16000.0
2005-01-03 13:00:00,25.55,25.55,25.52,25.54,20400.0,21.3235,21.3235,21.2985,21.3152,20400.0
2005-01-03 13:30:00,25.54,25.54,25.52,25.52,8600.0,21.3152,21.3152,21.2985,21.2985,8600.0
2005-01-03 14:00:00,25.5,25.53,25.47,25.48,17000.0,21.2818,21.3068,21.2568,21.2651,17000.0
2005-01-03 14:30:00,25.48,25.53,25.43,25.45,37000.0,21.2651,21.3068,21.2234,21.2401,37000.0
2005-01-03 15:00:00,25.45,25.49,25.45,25.46,27000.0,21.2401,21.2735,21.2401,21.2484,27000.0
2005-01-03 15:30:00,25.46,25.46,25.4,25.41,51400.0,21.2484,21.2484,21.1984,21.2067,51400.0
2005-01-04 09:30:00,25.43,25.45,25.27,25.32,13800.0,21.2234,21.2401,21.0899,21.1316,13800.0
2005-01-04 10:00:00,25.32,25.38,25.3,25.31,21200.0,21.1316,21.1817,21.1149,21.1232,21200.0
2005-01-04 10:30:00,25.27,25.32,25.25,25.32,26000.0,21.0899,21.1316,21.0732,21.1316,26000.0
2005-01-04 11:00:00,25.32,25.33,25.32,25.33,4800.0,21.1316,21.1399,21.1316,21.1399,4800.0
2005-01-04 11:30:00,25.33,25.35,25.33,25.34,6000.0,21.1399,21.1566,21.1399,21.1483,6000.0
2005-01-04 12:00:00,25.35,25.35,25.29,25.32,35600.0,21.1566,21.1566,21.1065,21.1316,35600.0
2005-01-04 12:30:00,25.32,25.34,25.32,25.33,14800.0,21.1316,21.1483,21.1316,21.1399,14800.0
2005-01-04 13:00:00,25.34,25.34,25.3,25.3,163600.0,21.1483,21.1483,21.1149,21.1149,163600.0
2005-01-04 13:30:00,25.31,25.34,25.3,25.34,81800.0,21.1232,21.1483,21.1149,21.1483,81800.0
2005-01-04 14:00:00,25.34,25.34,25.3,25.3,44000.0,21.1483,21.1483,21.1149,21.1149,44000.0
2005-01-04 14:30:00,25.3,25.3,25.27,25.28,57400.0,21.1149,21.1149,21.0899,21.0982,57400.0
2005-01-04 15:00:00,25.29,25.31,25.18,25.3,77200.0,21.1065,21.1232,21.0147,21.1149,77200.0
2005-01-04 15:30:00,25.3,25.31,25.17,25.27,89800.0,21.1149,21.1232,21.0064,21.0899,89800.0
2005-01-05 09:30:00,25.25,25.38,25.19,25.32,17800.0,21.0732,21.1817,21.0231,21.1316,17800.0
2005-01-05 10:00:00,25.31,25.42,25.29,25.29,14800.0,21.1232,21.215,21.1065,21.1065,14800.0
2005-01-05 10:30:00,25.29,25.32,25.23,25.29,41400.0,21.1065,21.1316,21.0565,21.1065,41400.0
2005-01-05 11:00:00,25.28,25.3,25.25,25.25,13600.0,21.0982,21.1149,21.0732,21.0732,13600.0
2005-01-05 11:30:00,25.25,25.34,25.25,25.33,14200.0,21.0732,21.1483,21.0732,21.1399,14200.0
2005-01-05 12:00:00,25.34,25.34,25.25,25.25,14600.0,21.1483,21.1483,21.0732,21.0732,14600.0
2005-01-05 12:30:00,25.25,25.34,25.24,25.34,38600.0,21.0732,21.1483,21.0648,21.1483,38600.0
2005-01-05 13:00:00,25.38,25.4,25.31,25.32,31600.0,21.1817,21.1984,21.1232,21.1316,31600.0
2005-01-05 13:30:00,25.32,25.38,25.32,25.38,18000.0,21.1316,21.1817,21.1316,21.1817,18000.0
2005-01-05 14:00:00,25.39,25.45,25.38,25.38,22800.0,21.19,21.2401,21.1817,21.1817,22800.0
2005-01-05 14:30:00,25.38,25.4,25.31,25.4,32400.0,21.1817,21.1984,21.1232,21.1984,32400.0
2005-01-05 15:00:00,25.4,25.4,25.28,25.3,35400.0,21.1984,21.1984,21.0982,21.1149,35400.0
2005-01-05 15:30:00,25.3,25.3,25.24,25.25,72400.0,21.1149,21.1149,21.0648,21.0732,72400.0
2005-01-06 09:30:00,25.43,25.53,25.43,25.48,26200.0,21.2234,21.3068,21.2234,21.2651,26200.0
2005-01-06 10:00:00,25.47,25.47,25.41,25.41,10200.0,21.2568,21.2568,21.2067,21.2067,10200.0
2005-01-06 10:30:00,25.41,25.42,25.37,25.37,12400.0,21.2067,21.215,21.1733,21.1733,12400.0
2005-01-06 11:00:00,25.37,25.37,25.33,25.35,16200.0,21.1733,21.1733,21.1399,21.1566,16200.0
2005-01-06 11:30:00,25.35,25.45,25.35,25.42,19000.0,21.1566,21.2401,21.1566,21.215,19000.0
2005-01-06 12:00:00,25.44,25.45,25.44,25.45,4600.0,21.2317,21.2401,21.2317,21.2401,4600.0
2005-01-06 12:30:00,25.43,25.43,25.42,25.42,1400.0,21.2234,21.2234,21.215,21.215,1400.0
2005-01-06 13:00:00,25.42,25.45,25.36,25.45,13000.0,21.215,21.2401,21.165,21.2401,13000.0
2005-01-06 13:30:00,25.45,25.45,25.41,25.43,8000.0,21.2401,21.2401,21.2067,21.2234,8000.0
2005-01-06 14:00:00,25.44,25.44,25.41,25.41,14600.0,21.2317,21.2317,21.2067,21.2067,14600.0
2005-01-06 14:30:00,25.4,25.44,25.4,25.4,34600.0,21.1984,21.2317,21.1984,21.1984,34600.0
2005-01-06 15:00:00,25.39,25.41,25.38,25.39,51000.0,21.19,21.2067,21.1817,21.19,51000.0
2005-01-06 15:30:00,25.39,25.39,25.31,25.31,77200.0,21.19,21.19,21.1232,21.1232,77200.0
2005-01-07 09:30:00,25.28,25.28,25.16,25.22,17400.0,21.0982,21.0982,20.9981,21.0481,17400.0
2005-01-07 10:00:00,25.27,25.27,25.25,25.25,4600.0,21.0899,21.0899,21.0732,21.0732,4600.0
2005-01-07 10:30:00,25.23,25.24,25.18,25.23,4200.0,21.0565,21.0648,21.0147,21.0565,4200.0
2005-01-07 11:00:00,25.23,25.26,25.23,25.26,13400.0,21.0565,21.0815,21.0565,21.0815,13400.0
2005-01-07 11:30:00,25.27,25.28,25.25,25.25,3600.0,21.0899,21.0982,21.0732,21.0732,3600.0
2005-01-07 12:00:00,25.25,25.27,25.25,25.27,6800.0,21.0732,21.0899,21.0732,21.0899,6800.0
2005-01-07 12:30:00,25.27,25.3,25.25,25.3,18200.0,21.0899,21.1149,21.0732,21.1149,18200.0
2005-01-07 13:00:00,25.29,25.29,25.27,25.27,4000.0,21.1065,21.1065,21.0899,21.0899,4000.0
2005-01-07 13:30:00,25.27,25.28,25.23,25.23,34600.0,21.0899,21.0982,21.0565,21.0565,34600.0
2005-01-07 14:00:00,25.23,25.28,25.23,25.28,12000.0,21.0565,21.0982,21.0565,21.0982,12000.0
2005-01-07 14:30:00,25.28,25.29,25.27,25.28,19800.0,21.0982,21.1065,21.0899,21.0982,19800.0
2005-01-07 15:00:00,25.28,25.29,25.25,25.29,44200.0,21.0982,21.1065,21.0732,21.1065,44200.0
2005-01-07 15:30:00,25.29,25.3,25.13,25.19,35000.0,21.1065,21.1149,20.973,21.0231,35000.0
2005-01-10 09:30:00,25.18,25.26,25.14,25.24,18400.0,21.0147,21.0815,20.9814,21.0648,18400.0
2005-01-10 10:00:00,25.24,25.4,25.24,25.33,13800.0,21.0648,21.1984,21.0648,21.1399,13800.0
2005-01-10 10:30:00,25.33,25.39,25.33,25.35,21600.0,21.1399,21.19,21.1399,21.1566,21600.0
2005-01-10 11:00:00,25.36,25.48,25.36,25.43,10800.0,21.165,21.2651,21.165,21.2234,10800.0
2005-01-10 11:30:00,25.44,25.52,25.43,25.5,4800.0,21.2317,21.2985,21.2234,21.2818,4800.0
2005-01-10 12:00:00,25.5,25.52,25.49,25.49,14600.0,21.2818,21.2985,21.2735,21.2735,14600.0
2005-01-10 12:30:00,25.49,25.52,25.49,25.52,6000.0,21.2735,21.2985,21.2735,21.2985,6000.0
2005-01-10 13:00:00,25.52,25.56,25.52,25.56,9800.0,21.2985,21.3319,21.2985,21.3319,9800.0
2005-01-10 13:30:00,25.58,25.62,25.58,25.62,7400.0,21.3486,21.382,21.3486,21.382,7400.0
2005-01-10 14:00:00,25.62,25.62,25.56,25.56,12800.0,21.382,21.382,21.3319,21.3319,12800.0
2005-01-10 14:30:00,25.53,25.54,25.42,25.49,17800.0,21.3068,21.3152,21.215,21.2735,17800.0
2005-01-10 15:00:00,25.49,25.5,25.38,25.4,39800.0,21.2735,21.2818,21.1817,21.1984,39800.0
2005-01-10 15:30:00,25.4,25.43,25.37,25.39,74400.0,21.1984,21.2234,21.1733,21.19,74400.0
2005-01-11 09:30:00,25.4,25.45,25.33,25.43,25400.0,21.1984,21.2401,21.1399,21.2234,25400.0
2005-01-11 10:00:00,25.42,25.43,25.32,25.35,34800.0,21.215,21.2234,21.1316,21.1566,34800.0
2005-01-11 10:30:00,25.35,25.36,25.35,25.35,23200.0,21.1566,21.165,21.1566,21.1566,23200.0
2005-01-11 11:00:00,25.36,25.39,25.35,25.39,14000.0,21.165,21.19,21.1566,21.19,14000.0
2005-01-11 11:30:00,25.39,25.4,25.38,25.4,9000.0,21.19,21.1984,21.1817,21.1984,9000.0
2005-01-11 12:00:00,25.4,25.4,25.39,25.39,6200.0,21.1984,21.1984,21.19,21.19,6200.0
2005-01-11 12:30:00,25.4,25.4,25.38,25.39,6200.0,21.1984,21.1984,21.1817,21.19,6200.0
2005-01-11 13:00:00,25.39,25.4,25.38,25.4,14600.0,21.19,21.1984,21.1817,21.1984,14600.0
2005-01-11 13:30:00,25.4,25.41,25.4,25.4,9400.0,21.1984,21.2067,21.1984,21.1984,9400.0
2005-01-11 14:00:00,25.4,25.42,25.4,25.41,24600.0,21.1984,21.215,21.1984,21.2067,24600.0
2005-01-11 14:30:00,25.41,25.41,25.4,25.4,29600.0,21.2067,21.2067,21.1984,21.1984,29600.0
2005-01-11 15:00:00,25.4,25.43,25.38,25.38,21400.0,21.1984,21.2234,21.1817,21.1817,21400.0
2005-01-11 15:30:00,25.39,25.39,25.34,25.35,11800.0,21.19,21.19,21.1483,21.1566,11800.0
2005-01-12 09:30:00,25.34,25.37,25.34,25.34,2200.0,21.1483,21.1733,21.1483,21.1483,2200.0
2005-01-12 10:00:00,25.34,25.4,25.23,25.23,6800.0,21.1483,21.1984,21.0565,21.0565,6800.0
2005-01-12 10:30:00,25.23,25.26,25.22,25.25,3400.0,21.0565,21.0815,21.0481,21.0732,3400.0
2005-01-12 11:00:00,25.25,25.25,25.13,25.13,24600.0,21.0732,21.0732,20.973,20.973,24600.0
2005-01-12 11:30:00,25.13,25.18,25.13,25.17,16000.0,20.973,21.0147,20.973,21.0064,16000.0
2005-01-12 12:00:00,25.16,25.16,25.16,25.16,1800.0,20.9981,20.9981,20.9981,20.9981,1800.0
2005-01-12 12:30:00,25.16,25.16,25.16,25.16,4800.0,20.9981,20.9981,20.9981,20.9981,4800.0
2005-01-12 13:00:00,25.16,25.18,25.15,25.18,15200.0,20.9981,21.0147,20.9897,21.0147,15200.0
2005-01-12 13:30:00,25.18,25.18,25.11,25.18,13000.0,21.0147,21.0147,20.9563,21.0147,13000.0
2005-01-12 14:00:00,25.17,25.18,25.14,25.14,11200.0,21.0064,21.0147,20.9814,20.9814,11200.0
2005-01-12 14:30:00,25.15,25.15,25.14,25.15,3200.0,20.9897,20.9897,20.9814,20.9897,3200.0
2005-01-12 15:00:00,25.15,25.15,25.13,25.13,22400.0,20.9897,20.9897,20.973,20.973,22400.0
2005-01-12 15:30:00,25.13,25.16,25.1,25.1,71600.0,20.973,20.9981,20.948,20.948,71600.0
2005-01-13 09:30:00,25.0,25.05,24.93,25.03,91200.0,20.8645,20.9062,20.8061,20.8896,91200.0
2005-01-13 10:00:00,25.03,25.03,25.0,25.02,30400.0,20.8896,20.8896,20.8645,20.8812,30400.0
2005-01-13 10:30:00,25.02,25.02,24.98,25.0,18800.0,20.8812,20.8812,20.8478,20.8645,18800.0
2005-01-13 11:00:00,25.0,25.0,24.98,24.99,28000.0,20.8645,20.8645,20.8478,20.8562,28000.0
2005-01-13 11:30:00,24.99,25.0,24.97,24.98,13000.0,20.8562,20.8645,20.8395,20.8478,13000.0
2005-01-13 12:00:00,24.98,25.01,24.93,25.0,39600.0,20.8478,20.8729,20.8061,20.8645,39600.0
2005-01-13 12:30:00,25.0,25.0,24.98,24.98,6200.0,20.8645,20.8645,20.8478,20.8478,6200.0
2005-01-13 13:00:00,24.98,25.0,24.98,25.0,39200.0,20.8478,20.8645,20.8478,20.8645,39200.0
2005-01-13 13:30:00,25.0,25.02,25.0,25.0,7800.0,20.8645,20.8812,20.8645,20.8645,7800.0
2005-01-13 14:00:00,25.01,25.01,25.0,25.0,42200.0,20.8729,20.8729,20.8645,20.8645,42200.0
2005-01-13 14:30:00,25.0,25.0,25.0,25.0,12200.0,20.8645,20.8645,20.8645,20.8645,12200.0
2005-01-13 15:00:00,25.0,25.0,24.93,24.98,27800.0,20.8645,20.8645,20.8061,20.8478,27800.0
2005-01-13 15:30:00,24.98,24.98,24.87,24.89,24400.0,20.8478,20.8478,20.756,20.7727,24400.0
2005-01-14 09:30:00,24.84,24.88,24.81,24.81,27200.0,20.731,20.7644,20.7059,20.7059,27200.0
2005-01-14 10:00:00,24.81,24.85,24.81,24.85,42200.0,20.7059,20.7393,20.7059,20.7393,42200.0
2005-01-14 10:30:00,24.85,24.95,24.85,24.93,55200.0,20.7393,20.8228,20.7393,20.8061,55200.0
2005-01-14 11:00:00,24.93,24.93,24.84,24.84,10600.0,20.8061,20.8061,20.731,20.731,10600.0
2005-01-14 11:30:00,24.83,24.9,24.8,24.9,19400.0,20.7226,20.7811,20.6976,20.7811,19400.0
2005-01-14 12:00:00,24.9,24.91,24.81,24.82,21000.0,20.7811,20.7894,20.7059,20.7143,21000.0
2005-01-14 12:30:00,24.82,24.85,24.81,24.81,15000.0,20.7143,20.7393,20.7059,20.7059,15000.0
2005-01-14 13:00:00,24.82,24.82,24.75,24.79,12800.0,20.7143,20.7143,20.6559,20.6893,12800.0
2005-01-14 13:30:00,24.79,24.81,24.79,24.81,9400.0,20.6893,20.7059,20.6893,20.7059,9400.0
2005-01-14 14:00:00,24.81,24.85,24.81,24.85,52400.0,20.7059,20.7393,20.7059,20.7393,52400.0
2005-01-14 14:30:00,24.85,24.89,24.85,24.86,20800.0,20.7393,20.7727,20.7393,20.7477,20800.0
2005-01-14 15:00:00,24.86,24.9,24.86,24.9,25200.0,20.7477,20.7811,20.7477,20.7811,25200.0
2005-01-14 15:30:00,24.9,25.0,24.9,24.98,67800.0,20.7811,20.8645,20.7811,20.8478,67800.0
2005-01-18 09:30:00,24.53,24.73,24.5,24.71,56400.0,20.4723,20.6392,20.4472,20.6225,56400.0
2005-01-18 10:00:00,24.72,24.87,24.72,24.79,79200.0,20.6308,20.756,20.6308,20.6893,79200.0
2005-01-18 10:30:00,24.8,24.91,24.8,24.85,14400.0,20.6976,20.7894,20.6976,20.7393,14400.0
2005-01-18 11:00:00,24.85,24.89,24.83,24.88,15000.0,20.7393,20.7727,20.7226,20.7644,15000.0
2005-01-18 11:30:00,24.89,24.99,24.88,24.99,11600.0,20.7727,20.8562,20.7644,20.8562,11600.0
2005-01-18 12:00:00,24.99,25.03,24.98,25.02,19200.0,20.8562,20.8896,20.8478,20.8812,19200.0
2005-01-18 12:30:00,25.02,25.02,24.99,24.99,11400.0,20.8812,20.8812,20.8562,20.8562,11400.0
2005-01-18 13:00:00,25.0,25.0,24.95,24.95,24400.0,20.8645,20.8645,20.8228,20.8228,24400.0
2005-01-18 13:30:00,24.95,24.98,24.92,24.93,12000.0,20.8228,20.8478,20.7978,20.8061,12000.0
2005-01-18 14:00:00,24.91,24.96,24.91,24.93,40800.0,20.7894,20.8311,20.7894,20.8061,40800.0
2005-01-18 14:30:00,24.93,24.94,24.9,24.92,17200.0,20.8061,20.8144,20.7811,20.7978,17200.0
2005-01-18 15:00:00,24.92,24.95,24.89,24.94,32000.0,20.7978,20.8228,20.7727,20.8144,32000.0
2005-01-18 15:30:00,24.95,24.95,24.88,24.91,56000.0,20.8228,20.8228,20.7644,20.7894,56000.0
2005-01-19 09:30:00,24.81,24.97,24.81,24.93,21000.0,20.7059,20.8395,20.7059,20.8061,21000.0
2005-01-19 10:00:00,24.94,24.94,24.92,24.93,8600.0,20.8144,20.8144,20.7978,20.8061,8600.0
2005-01-19 10:30:00,24.93,24.93,24.9,24.9,5400.0,20.8061,20.8061,20.7811,20.7811,5400.0
2005-01-19 11:00:00,24.9,24.93,24.87,24.88,25600.0,20.7811,20.8061,20.756,20.7644,25600.0
2005-01-19 11:30:00,24.89,24.92,24.86,24.9,14400.0,20.7727,20.7978,20.7477,20.7811,14400.0
2005-01-19 12:00:00,24.9,24.9,24.85,24.85,21200.0,20.7811,20.7811,20.7393,20.7393,21200.0
2005-01-19 12:30:00,24.86,24.95,24.86,24.95,15800.0,20.7477,20.8228,20.7477,20.8228,15800.0
2005-01-19 13:00:00,24.95,24.96,24.94,24.95,16400.0,20.8228,20.8311,20.8144,20.8228,16400.0
2005-01-19 13:30:00,24.95,24.95,24.94,24.95,16200.0,20.8228,20.8228,20.8144,20.8228,16200.0
2005-01-19 14:00:00,24.96,24.97,24.96,24.96,11200.0,20.8311,20.8395,20.8311,20.8311,11200.0
2005-01-19 14:30:00,24.97,24.98,24.95,24.95,16600.0,20.8395,20.8478,20.8228,20.8228,16600.0
2005-01-19 15:00:00,24.95,24.97,24.88,24.94,34800.0,20.8228,20.8395,20.7644,20.8144,34800.0
2005-01-19 15:30:00,24.95,24.96,24.89,24.93,18400.0,20.8228,20.8311,20.7727,20.8061,18400.0
2005-01-20 09:30:00,24.78,24.98,24.75,24.97,43800.0,20.6809,20.8478,20.6559,20.8395,43800.0
2005-01-20 10:00:00,24.97,25.09,24.87,24.97,69000.0,20.8395,20.9396,20.756,20.8395,69000.0
2005-01-20 10:30:00,24.98,25.06,24.97,25.04,29200.0,20.8478,20.9146,20.8395,20.8979,29200.0
2005-01-20 11:00:00,25.05,25.16,25.05,25.1,23800.0,20.9062,20.9981,20.9062,20.948,23800.0
2005-01-20 11:30:00,25.1,25.35,25.1,25.32,34000.0,20.948,21.1566,20.948,21.1316,34000.0
2005-01-20 12:00:00,25.32,25.32,25.25,25.28,15600.0,21.1316,21.1316,21.0732,21.0982,15600.0
2005-01-20 12:30:00,25.29,25.32,25.23,25.24,23800.0,21.1065,21.1316,21.0565,21.0648,23800.0
2005-01-20 13:00:00,25.24,25.25,25.11,25.11,11600.0,21.0648,21.0732,20.9563,20.9563,11600.0
2005-01-20 13:30:00,25.11,25.16,25.06,25.09,22000.0,20.9563,20.9981,20.9146,20.9396,22000.0
2005-01-20 14:00:00,25.09,25.21,25.09,25.21,14600.0,20.9396,21.0398,20.9396,21.0398,14600.0
2005-01-20 14:30:00,25.21,25.25,25.19,25.24,23200.0,21.0398,21.0732,21.0231,21.0648,23200.0
2005-01-20 15:00:00,25.24,25.3,25.2,25.29,39800.0,21.0648,21.1149,21.0314,21.1065,39800.0
2005-01-20 15:30:00,25.3,25.36,25.27,25.28,83000.0,21.1149,21.165,21.0899,21.0982,83000.0
2005-01-21 09:30:00,25.28,25.6,25.28,25.49,41400.0,21.0982,21.3653,21.0982,21.2735,41400.0
2005-01-21 10:00:00,25.5,25.58,25.5,25.58,27000.0,21.2818,21.3486,21.2818,21.3486,27000.0
2005-01-21 10:30:00,25.58,25.71,25.57,25.71,28800.0,21.3486,21.4571,21.3402,21.4571,28800.0
2005-01-21 11:00:00,25.71,25.86,25.7,25.86,56000.0,21.4571,21.5823,21.4487,21.5823,56000.0
2005-01-21 11:30:00,25.88,25.95,25.86,25.92,59800.0,21.5989,21.6574,21.5823,21.6323,59800.0
2005-01-21 12:00:00,25.93,25.93,25.8,25.84,38800.0,21.6407,21.6407,21.5322,21.5656,38800.0
2005-01-21 12:30:00,25.84,25.9,25.84,25.9,13000.0,21.5656,21.6156,21.5656,21.6156,13000.0
2005-01-21 13:00:00,25.91,25.95,25.91,25.93,32200.0,21.624,21.6574,21.624,21.6407,32200.0
2005-01-21 13:30:00,25.93,25.97,25.89,25.93,50800.0,21.6407,21.6741,21.6073,21.6407,50800.0
2005-01-21 14:00:00,25.93,25.93,25.89,25.91,32200.0,21.6407,21.6407,21.6073,21.624,32200.0
2005-01-21 14:30:00,25.91,25.92,25.82,25.82,55600.0,21.624,21.6323,21.5489,21.5489,55600.0
2005-01-21 15:00:00,25.83,25.86,25.78,25.83,127000.0,21.5572,21.5823,21.5155,21.5572,127000.0
2005-01-21 15:30:00,25.83,25.84,25.72,25.75,153800.0,21.5572,21.5656,21.4654,21.4905,153800.0
2005-01-24 09:30:00,25.28,25.55,25.25,25.35,52000.0,21.0982,21.3235,21.0732,21.1566,52000.0
2005-01-24 10:00:00,25.32,25.47,25.32,25.42,25000.0,21.1316,21.2568,21.1316,21.215,25000.0
2005-01-24 10:30:00,25.42,25.48,25.39,25.42,20200.0,21.215,21.2651,21.19,21.215,20200.0
2005-01-24 11:00:00,25.42,25.42,25.33,25.42,14800.0,21.215,21.215,21.1399,21.215,14800.0
2005-01-24 11:30:00,25.41,25.43,25.41,25.43,6400.0,21.2067,21.2234,21.2067,21.2234,6400.0
2005-01-24 12:00:00,25.43,25.45,25.43,25.44,9400.0,21.2234,21.2401,21.2234,21.2317,9400.0
2005-01-24 12:30:00,25.43,25.44,25.43,25.44,4600.0,21.2234,21.2317,21.2234,21.2317,4600.0
2005-01-24 13:00:00,25.44,25.48,25.44,25.48,14400.0,21.2317,21.2651,21.2317,21.2651,14400.0
2005-01-24 13:30:00,25.48,25.49,25.35,25.39,13000.0,21.2651,21.2735,21.1566,21.19,13000.0
2005-01-24 14:00:00,25.39,25.45,25.39,25.42,12200.0,21.19,21.2401,21.19,21.215,12200.0
2005-01-24 14:30:00,25.42,25.44,25.42,25.43,39000.0,21.215,21.2317,21.215,21.2234,39000.0
2005-01-24 15:00:00,25.41,25.43,25.39,25.43,159400.0,21.2067,21.2234,21.19,21.2234,159400.0
2005-01-24 15:30:00,25.42,25.43,25.38,25.43,49400.0,21.215,21.2234,21.1817,21.2234,49400.0
2005-01-25 09:30:00,25.38,25.47,25.35,25.43,19200.0,21.1817,21.2568,21.1566,21.2234,19200.0
2005-01-25 10:00:00,25.5,25.64,25.46,25.58,32400.0,21.2818,21.3987,21.2484,21.3486,32400.0
2005-01-25 10:30:00,25.57,25.64,25.57,25.61,23200.0,21.3402,21.3987,21.3402,21.3736,23200.0
2005-01-25 11:00:00,25.61,25.61,25.59,25.6,8400.0,21.3736,21.3736,21.3569,21.3653,8400.0
2005-01-25 11:30:00,25.6,25.6,25.42,25.42,14000.0,21.3653,21.3653,21.215,21.215,14000.0
2005-01-25 12:00:00,25.41,25.43,25.32,25.39,29000.0,21.2067,21.2234,21.1316,21.19,29000.0
2005-01-25 12:30:00,25.39,25.42,25.39,25.42,9800.0,21.19,21.215,21.19,21.215,9800.0
2005-01-25 13:00:00,25.41,25.44,25.36,25.42,15000.0,21.2067,21.2317,21.165,21.215,15000.0
2005-01-25 13:30:00,25.42,25.48,25.38,25.38,10600.0,21.215,21.2651,21.1817,21.1817,10600.0
2005-01-25 14:00:00,25.37,25.37,25.31,25.32,10600.0,21.1733,21.1733,21.1232,21.1316,10600.0
2005-01-25 14:30:00,25.32,25.32,25.29,25.31,9000.0,21.1316,21.1316,21.1065,21.1232,9000.0
2005-01-25 15:00:00,25.32,25.34,25.27,25.29,9200.0,21.1316,21.1483,21.0899,21.1065,9200.0
2005-01-25 15:30:00,25.29,25.34,25.27,25.3,31800.0,21.1065,21.1483,21.0899,21.1149,31800.0
2005-01-26 09:30:00,25.29,25.35,25.2,25.35,14400.0,21.1065,21.1566,21.0314,21.1566,14400.0
2005-01-26 10:00:00,25.34,25.39,25.34,25.35,11400.0,21.1483,21.19,21.1483,21.1566,11400.0
2005-01-26 10:30:00,25.3,25.31,25.25,25.29,13600.0,21.1149,21.1232,21.0732,21.1065,13600.0
2005-01-26 11:00:00,25.29,25.29,25.14,25.18,7800.0,21.1065,21.1065,20.9814,21.0147,7800.0
2005-01-26 11:30:00,25.18,25.22,25.17,25.22,6200.0,21.0147,21.0481,21.0064,21.0481,6200.0
2005-01-26 12:00:00,25.2,25.28,25.2,25.25,5000.0,21.0314,21.0982,21.0314,21.0732,5000.0
2005-01-26 12:30:00,25.24,25.35,25.24,25.31,14800.0,21.0648,21.1566,21.0648,21.1232,14800.0
2005-01-26 13:00:00,25.31,25.34,25.3,25.3,5200.0,21.1232,21.1483,21.1149,21.1149,5200.0
2005-01-26 13:30:00,25.29,25.39,25.29,25.35,8400.0,21.1065,21.19,21.1065,21.1566,8400.0
2005-01-26 14:00:00,25.33,25.35,25.3,25.31,6000.0,21.1399,21.1566,21.1149,21.1232,6000.0
2005-01-26 14:30:00,25.3,25.33,25.28,25.31,6200.0,21.1149,21.1399,21.0982,21.1232,6200.0
2005-01-26 15:00:00,25.32,25.36,25.31,25.36,9200.0,21.1316,21.165,21.1232,21.165,9200.0
2005-01-26 15:30:00,25.37,25.54,25.35,25.54,47000.0,21.1733,21.3152,21.1566,21.3152,47000.0
2005-01-27 09:30:00,25.45,25.61,25.44,25.61,10000.0,21.2401,21.3736,21.2317,21.3736,10000.0
2005-01-27 10:00:00,25.61,25.64,25.4,25.42,12200.0,21.3736,21.3987,21.1984,21.215,12200.0
2005-01-27 10:30:00,25.42,25.56,25.39,25.49,20400.0,21.215,21.3319,21.19,21.2735,20400.0
2005-01-27 11:00:00,25.47,25.5,25.43,25.43,5200.0,21.2568,21.2818,21.2234,21.2234,5200.0
2005-01-27 11:30:00,25.48,25.48,25.38,25.43,8800.0,21.2651,21.2651,21.1817,21.2234,8800.0
2005-01-27 12:00:00,25.42,25.42,25.36,25.36,8800.0,21.215,21.215,21.165,21.165,8800.0
2005-01-27 12:30:00,25.39,25.41,25.36,25.38,10400.0,21.19,21.2067,21.165,21.1817,10400.0
2005-01-27 13:00:00,25.39,25.39,25.35,25.36,7600.0,21.19,21.19,21.1566,21.165,7600.0
2005-01-27 13:30:00,25.36,25.36,25.3,25.32,11000.0,21.165,21.165,21.1149,21.1316,11000.0
2005-01-27 14:00:00,25.29,25.34,25.27,25.32,13000.0,21.1065,21.1483,21.0899,21.1316,13000.0
2005-01-27 14:30:00,25.32,25.37,25.32,25.36,7800.0,21.1316,21.1733,21.1316,21.165,7800.0
2005-01-27 15:00:00,25.37,25.4,25.27,25.38,64000.0,21.1733,21.1984,21.0899,21.1817,64000.0
2005-01-27 15:30:00,25.36,25.48,25.33,25.48,90000.0,21.165,21.2651,21.1399,21.2651,90000.0
2005-01-28 09:30:00,25.42,25.42,25.3,25.34,19600.0,21.215,21.215,21.1149,21.1483,19600.0
2005-01-28 10:00:00,25.36,25.46,25.32,25.32,14200.0,21.165,21.2484,21.1316,21.1316,14200.0
2005-01-28 10:30:00,25.33,25.35,25.18,25.18,16600.0,21.1399,21.1566,21.0147,21.0147,16600.0
2005-01-28 11:00:00,25.17,25.18,25.0,25.14,26000.0,21.0064,21.0147,20.8645,20.9814,26000.0
2005-01-28 11:30:00,25.15,25.15,25.09,25.15,12800.0,20.9897,20.9897,20.9396,20.9897,12800.0
2005-01-28 12:00:00,25.15,25.22,25.14,25.21,29600.0,20.9897,21.0481,20.9814,21.0398,29600.0
2005-01-28 12:30:00,25.22,25.29,25.22,25.29,6400.0,21.0481,21.1065,21.0481,21.1065,6400.0
2005-01-28 13:00:00,25.28,25.28,25.23,25.23,5400.0,21.0982,21.0982,21.0565,21.0565,5400.0
2005-01-28 13:30:00,25.23,25.33,25.23,25.27,11800.0,21.0565,21.1399,21.0565,21.0899,11800.0
2005-01-28 14:00:00,25.29,25.29,25.22,25.27,10200.0,21.1065,21.1065,21.0481,21.0899,10200.0
2005-01-28 14:30:00,25.28,25.33,25.23,25.24,20600.0,21.0982,21.1399,21.0565,21.0648,20600.0
2005-01-28 15:00:00,25.27,25.33,25.21,25.21,23400.0,21.0899,21.1399,21.0398,21.0398,23400.0
2005-01-28 15:30:00,25.21,25.28,25.2,25.25,31200.0,21.0398,21.0982,21.0314,21.0732,31200.0
2005-01-31 09:30:00,25.23,25.4,25.22,25.4,18600.0,21.0565,21.1984,21.0481,21.1984,18600.0
2005-01-31 10:00:00,25.36,25.41,25.34,25.38,85400.0,21.165,21.2067,21.1483,21.1817,85400.0
2005-01-31 10:30:00,25.39,25.43,25.36,25.41,7000.0,21.19,21.2234,21.165,21.2067,7000.0
2005-01-31 11:00:00,25.43,25.43,25.36,25.4,8000.0,21.2234,21.2234,21.165,21.1984,8000.0
2005-01-31 11:30:00,25.39,25.53,25.39,25.52,12000.0,21.19,21.3068,21.19,21.2985,12000.0
2005-01-31 12:00:00,25.52,25.55,25.48,25.55,30000.0,21.2985,21.3235,21.2651,21.3235,30000.0
2005-01-31 12:30:00,25.52,25.6,25.5,25.55,10400.0,21.2985,21.3653,21.2818,21.3235,10400.0
2005-01-31 13:00:00,25.56,25.69,25.5,25.69,30400.0,21.3319,21.4404,21.2818,21.4404,30400.0
2005-01-31 13:30:00,25.66,25.67,25.55,25.59,10600.0,21.4153,21.4237,21.3235,21.3569,10600.0
2005-01-31 14:00:00,25.57,25.63,25.51,25.51,9800.0,21.3402,21.3903,21.2902,21.2902,9800.0
2005-01-31 14:30:00,25.52,25.54,25.48,25.49,26200.0,21.2985,21.3152,21.2651,21.2735,26200.0
2005-01-31 15:00:00,25.49,25.53,25.46,25.52,34800.0,21.2735,21.3068,21.2484,21.2985,34800.0
2005-01-31 15:30:00,25.52,25.66,25.52,25.66,59800.0,21.2985,21.4153,21.2985,21.4153,59800.0
2005-02-01 09:30:00,25.63,25.86,25.63,25.86,35800.0,21.3903,21.5823,21.3903,21.5823,35800.0
2005-02-01 10:00:00,25.86,25.97,25.81,25.89,22800.0,21.5823,21.6741,21.5405,21.6073,22800.0
2005-02-01 10:30:00,25.89,25.96,25.87,25.92,25000.0,21.6073,21.6657,21.5906,21.6323,25000.0
2005-02-01 11:00:00,25.93,25.94,25.92,25.93,13200.0,21.6407,21.649,21.6323,21.6407,13200.0
2005-02-01 11:30:00,25.95,25.97,25.94,25.95,24000.0,21.6574,21.6741,21.649,21.6574,24000.0
2005-02-01 12:00:00,25.93,26.0,25.92,26.0,21600.0,21.6407,21.6991,21.6323,21.6991,21600.0
2005-02-01 12:30:00,26.0,26.0,25.98,26.0,13400.0,21.6991,21.6991,21.6824,21.6991,13400.0
2005-02-01 13:00:00,26.0,26.18,26.0,26.1,73200.0,21.6991,21.8493,21.6991,21.7826,73200.0
2005-02-01 13:30:00,26.1,26.24,26.1,26.2,44600.0,21.7826,21.8994,21.7826,21.866,44600.0
2005-02-01 14:00:00,26.17,26.21,26.03,26.06,18800.0,21.841,21.8744,21.7241,21.7492,18800.0
2005-02-01 14:30:00,26.06,26.18,26.06,26.18,34200.0,21.7492,21.8493,21.7492,21.8493,34200.0
2005-02-01 15:00:00,26.22,26.22,26.11,26.11,21800.0,21.8827,21.8827,21.7909,21.7909,21800.0
2005-02-01 15:30:00,26.11,26.15,26.03,26.14,152000.0,21.7909,21.8243,21.7241,21.8159,152000.0
2005-02-02 09:30:00,26.3,26.6,26.3,26.54,70400.0,21.9495,22.1998,21.9495,22.1498,70400.0
2005-02-02 10:00:00,26.54,26.6,26.53,26.53,51800.0,22.1498,22.1998,22.1414,22.1414,51800.0
2005-02-02 10:30:00,26.53,26.55,26.51,26.53,13200.0,22.1414,22.1581,22.1247,22.1414,13200.0
2005-02-02 11:00:00,26.52,26.65,26.52,26.54,22600.0,22.1331,22.2416,22.1331,22.1498,22600.0
2005-02-02 11:30:00,26.5,26.54,26.48,26.54,20400.0,22.1164,22.1498,22.0997,22.1498,20400.0
2005-02-02 12:00:00,26.54,26.59,26.54,26.59,12600.0,22.1498,22.1915,22.1498,22.1915,12600.0
2005-02-02 12:30:00,26.59,26.61,26.54,26.6,18600.0,22.1915,22.2082,22.1498,22.1998,18600.0
2005-02-02 13:00:00,26.6,26.6,26.56,26.6,18600.0,22.1998,22.1998,22.1665,22.1998,18600.0
2005-02-02 13:30:00,26.6,26.68,26.56,26.56,14600.0,22.1998,22.2666,22.1665,22.1665,14600.0
2005-02-02 14:00:00,26.56,26.73,26.56,26.73,24600.0,22.1665,22.3083,22.1665,22.3083,24600.0
2005-02-02 14:30:00,26.73,26.74,26.61,26.68,33400.0,22.3083,22.3167,22.2082,22.2666,33400.0
2005-02-02 15:00:00,26.65,26.7,26.57,26.57,40800.0,22.2416,22.2833,22.1748,22.1748,40800.0
2005-02-02 15:30:00,26.57,26.77,26.56,26.77,99000.0,22.1748,22.3417,22.1665,22.3417,99000.0
2005-02-03 09:30:00,26.38,26.66,26.35,26.58,45200.0,22.0162,22.2499,21.9912,22.1832,45200.0
2005-02-03 10:00:00,26.57,26.58,26.35,26.56,37800.0,22.1748,22.1832,21.9912,22.1665,37800.0
2005-02-03 10:30:00,26.54,26.56,26.5,26.56,24600.0,22.1498,22.1665,22.1164,22.1665,24600.0
2005-02-03 11:00:00,26.55,26.56,26.5,26.52,27000.0,22.1581,22.1665,22.1164,22.1331,27000.0
2005-02-03 11:30:00,26.51,26.52,26.5,26.5,17200.0,22.1247,22.1331,22.1164,22.1164,17200.0
2005-02-03 12:00:00,26.5,26.51,26.5,26.5,23800.0,22.1164,22.1247,22.1164,22.1164,23800.0
2005-02-03 12:30:00,26.5,26.52,26.5,26.5,11400.0,22.1164,22.1331,22.1164,22.1164,11400.0
2005-02-03 13:00:00,26.5,26.52,26.5,26.52,6000.0,22.1164,22.1331,22.1164,22.1331,6000.0
2005-02-03 13:30:00,26.52,26.55,26.5,26.54,18000.0,22.1331,22.1581,22.1164,22.1498,18000.0
2005-02-03 14:00:00,26.54,26.55,26.5,26.5,6200.0,22.1498,22.1581,22.1164,22.1164,6200.0
2005-02-03 14:30:00,26.49,26.52,26.38,26.52,52200.0,22.108,22.1331,22.0162,22.1331,52200.0
2005-02-03 15:00:00,26.54,26.59,26.47,26.5,29200.0,22.1498,22.1915,22.0914,22.1164,29200.0
2005-02-03 15:30:00,26.5,26.52,26.33,26.47,139000.0,22.1164,22.1331,21.9745,22.0914,139000.0
2005-02-04 09:30:00,28.18,28.86,28.18,28.65,859800.0,23.5185,24.086,23.5185,23.9107,859800.0
2005-02-04 10:00:00,28.64,29.68,28.64,29.21,646600.0,23.9024,24.7704,23.9024,24.3781,646600.0
2005-02-04 10:30:00,29.21,29.9,29.18,29.58,444800.0,24.3781,24.954,24.3531,24.6869,444800.0
2005-02-04 11:00:00,29.57,29.6,29.45,29.5,358000.0,24.6786,24.7036,24.5784,24.6201,358000.0
2005-02-04 11:30:00,29.5,29.91,29.47,29.89,253200.0,24.6201,24.9623,24.5951,24.9456,253200.0
2005-02-04 12:00:00,29.9,29.97,29.79,29.83,163800.0,24.954,25.0124,24.8622,24.8955,163800.0
2005-02-04 12:30:00,29.83,29.93,29.78,29.93,118800.0,24.8955,24.979,24.8538,24.979,118800.0
2005-02-04 13:00:00,29.93,29.95,29.88,29.92,130600.0,24.979,24.9957,24.9373,24.9707,130600.0
2005-02-04 13:30:00,29.93,30.17,29.9,30.17,222800.0,24.979,25.1793,24.954,25.1793,222800.0
2005-02-04 14:00:00,30.17,30.24,29.81,30.16,104600.0,25.1793,25.2377,24.8789,25.171,104600.0
2005-02-04 14:30:00,30.2,30.3,30.06,30.25,150400.0,25.2043,25.2878,25.0875,25.2461,150400.0
2005-02-04 15:00:00,30.2,30.4,30.2,30.4,277400.0,25.2043,25.3713,25.2043,25.3713,277400.0
2005-02-04 15:30:00,30.42,30.53,30.23,30.23,493400.0,25.3879,25.4797,25.2294,25.2294,493400.0
2005-02-07 09:30:00,29.8,30.4,29.8,30.19,515600.0,24.8705,25.3713,24.8705,25.196,515600.0
2005-02-07 10:00:00,30.2,30.2,30.01,30.09,170200.0,25.2043,25.2043,25.0458,25.1125,170200.0
2005-02-07 10:30:00,30.1,30.17,30.09,30.11,161600.0,25.1209,25.1793,25.1125,25.1292,161600.0
2005-02-07 11:00:00,30.11,30.13,30.05,30.1,264600.0,25.1292,25.1459,25.0792,25.1209,264600.0
2005-02-07 11:30:00,30.1,30.1,29.94,30.0,117600.0,25.1209,25.1209,24.9873,25.0374,117600.0
2005-02-07 12:00:00,30.0,30.03,29.99,29.99,64400.0,25.0374,25.0625,25.0291,25.0291,64400.0
2005-02-07 12:30:00,29.99,30.03,29.98,30.0,57800.0,25.0291,25.0625,25.0207,25.0374,57800.0
2005-02-07 13:00:00,30.0,30.03,29.99,30.01,51600.0,25.0374,25.0625,25.0291,25.0458,51600.0
2005-02-07 13:30:00,30.01,30.02,29.99,30.02,54200.0,25.0458,25.0541,25.0291,25.0541,54200.0
2005-02-07 14:00:00,30.01,30.02,29.99,30.0,35200.0,25.0458,25.0541,25.0291,25.0374,35200.0
2005-02-07 14:30:00,30.0,30.03,29.95,29.99,111200.0,25.0374,25.0625,24.9957,25.0291,111200.0
2005-02-07 15:00:00,30.0,30.0,29.95,30.0,45600.0,25.0374,25.0374,24.9957,25.0374,45600.0
2005-02-07 15:30:00,30.0,30.0,29.88,29.93,133600.0,25.0374,25.0374,24.9373,24.979,133600.0
2005-02-08 09:30:00,29.38,29.95,29.38,29.86,251600.0,24.52,24.9957,24.52,24.9206,251600.0
2005-02-08 10:00:00,29.82,29.87,29.61,29.82,150000.0,24.8872,24.9289,24.7119,24.8872,150000.0
2005-02-08 10:30:00,29.85,29.92,29.75,29.9,168600.0,24.9122,24.9707,24.8288,24.954,168600.0
2005-02-08 11:00:00,29.9,29.99,29.8,29.98,52400.0,24.954,25.0291,24.8705,25.0207,52400.0
2005-02-08 11:30:00,29.98,30.04,29.91,30.0,150000.0,25.0207,25.0708,24.9623,25.0374,150000.0
2005-02-08 12:00:00,30.0,30.02,29.99,30.0,57400.0,25.0374,25.0541,25.0291,25.0374,57400.0
2005-02-08 12:30:00,30.0,30.03,30.0,30.03,51000.0,25.0374,25.0625,25.0374,25.0625,51000.0
2005-02-08 13:00:00,30.03,30.04,30.0,30.0,66200.0,25.0625,25.0708,25.0374,25.0374,66200.0
2005-02-08 13:30:00,29.98,30.06,29.98,30.05,54000.0,25.0207,25.0875,25.0207,25.0792,54000.0
2005-02-08 14:00:00,30.05,30.06,29.83,29.91,47600.0,25.0792,25.0875,24.8955,24.9623,47600.0
2005-02-08 14:30:00,29.92,30.02,29.92,30.02,41400.0,24.9707,25.0541,24.9707,25.0541,41400.0
2005-02-08 15:00:00,30.02,30.13,30.0,30.04,87800.0,25.0541,25.1459,25.0374,25.0708,87800.0
2005-02-08 15:30:00,30.05,30.09,29.93,29.97,118400.0,25.0792,25.1125,24.979,25.0124,118400.0
2005-02-09 09:30:00,29.73,29.86,29.63,29.66,95600.0,24.8121,24.9206,24.7286,24.7537,95600.0
2005-02-09 10:00:00,29.66,29.71,29.65,29.7,56600.0,24.7537,24.7954,24.7453,24.787,56600.0
2005-02-09 10:30:00,29.71,29.75,29.66,29.67,12400.0,24.7954,24.8288,24.7537,24.762,12400.0
2005-02-09 11:00:00,29.63,29.71,29.61,29.64,14800.0,24.7286,24.7954,24.7119,24.737,14800.0
2005-02-09 11:30:00,29.64,29.74,29.64,29.73,24800.0,24.737,24.8204,24.737,24.8121,24800.0
2005-02-09 12:00:00,29.72,29.82,29.71,29.81,14400.0,24.8037,24.8872,24.7954,24.8789,14400.0
2005-02-09 12:30:00,29.82,29.93,29.81,29.86,12200.0,24.8872,24.979,24.8789,24.9206,12200.0
2005-02-09 13:00:00,29.86,29.9,29.85,29.9,21200.0,24.9206,24.954,24.9122,24.954,21200.0
2005-02-09 13:30:00,29.9,29.98,29.84,29.86,38000.0,24.954,25.0207,24.9039,24.9206,38000.0
2005-02-09 14:00:00,29.86,29.86,29.77,29.77,22600.0,24.9206,24.9206,24.8455,24.8455,22600.0
2005-02-09 14:30:00,29.77,29.79,29.67,29.79,30400.0,24.8455,24.8622,24.762,24.8622,30400.0
2005-02-09 15:00:00,29.74,29.77,29.64,29.69,45000.0,24.8204,24.8455,24.737,24.7787,45000.0
2005-02-09 15:30:00,29.68,29.68,29.54,29.56,80200.0,24.7704,24.7704,24.6535,24.6702,80200.0
2005-02-10 09:30:00,29.39,29.58,29.36,29.54,92000.0,24.5283,24.6869,24.5033,24.6535,92000.0
2005-02-10 10:00:00,29.57,29.62,29.51,29.62,12000.0,24.6786,24.7203,24.6285,24.7203,12000.0
2005-02-10 10:30:00,29.61,29.64,29.52,29.52,50600.0,24.7119,24.737,24.6368,24.6368,50600.0
2005-02-10 11:00:00,29.5,29.63,29.5,29.53,252400.0,24.6201,24.7286,24.6201,24.6452,252400.0
2005-02-10 11:30:00,29.53,29.65,29.53,29.57,25600.0,24.6452,24.7453,24.6452,24.6786,25600.0
2005-02-10 12:00:00,29.57,29.67,29.57,29.64,46400.0,24.6786,24.762,24.6786,24.737,46400.0
2005-02-10 12:30:00,29.64,29.66,29.64,29.66,13000.0,24.737,24.7537,24.737,24.7537,13000.0
2005-02-10 13:00:00,29.68,29.72,29.64,29.69,13600.0,24.7704,24.8037,24.737,24.7787,13600.0
2005-02-10 13:30:00,29.72,29.81,29.72,29.8,12800.0,24.8037,24.8789,24.8037,24.8705,12800.0
2005-02-10 14:00:00,29.81,29.91,29.81,29.9,42000.0,24.8789,24.9623,24.8789,24.954,42000.0
2005-02-10 14:30:00,29.91,29.94,29.86,29.93,20400.0,24.9623,24.9873,24.9206,24.979,20400.0
2005-02-10 15:00:00,29.93,30.12,29.93,30.04,80400.0,24.979,25.1376,24.979,25.0708,80400.0
2005-02-10 15:30:00,30.05,30.06,29.93,30.03,104200.0,25.0792,25.0875,24.979,25.0625,104200.0
2005-02-11 09:30:00,29.85,29.99,29.85,29.98,50000.0,24.9122,25.0291,24.9122,25.0207,50000.0
2005-02-11 10:00:00,29.97,30.0,29.92,30.0,20600.0,25.0124,25.0374,24.9707,25.0374,20600.0
2005-02-11 10:30:00,30.05,30.1,30.02,30.1,7400.0,25.0792,25.1209,25.0541,25.1209,7400.0
2005-02-11 11:00:00,30.11,30.22,30.05,30.2,34200.0,25.1292,25.221,25.0792,25.2043,34200.0
2005-02-11 11:30:00,30.24,30.27,30.15,30.25,26000.0,25.2377,25.2628,25.1626,25.2461,26000.0
2005-02-11 12:00:00,30.27,30.35,30.25,30.35,11000.0,25.2628,25.3295,25.2461,25.3295,11000.0
2005-02-11 12:30:00,30.34,30.34,30.32,30.32,10400.0,25.3212,25.3212,25.3045,25.3045,10400.0
2005-02-11 13:00:00,30.32,30.32,30.25,30.28,10800.0,25.3045,25.3045,25.2461,25.2711,10800.0
2005-02-11 13:30:00,30.29,30.3,30.27,30.28,8800.0,25.2795,25.2878,25.2628,25.2711,8800.0
2005-02-11 14:00:00,30.28,30.28,30.23,30.24,8000.0,25.2711,25.2711,25.2294,25.2377,8000.0
2005-02-11 14:30:00,30.24,30.24,30.17,30.2,12400.0,25.2377,25.2377,25.1793,25.2043,12400.0
2005-02-11 15:00:00,30.2,30.25,30.1,30.2,30800.0,25.2043,25.2461,25.1209,25.2043,30800.0
2005-02-11 15:30:00,30.2,30.27,30.14,30.26,77200.0,25.2043,25.2628,25.1543,25.2544,77200.0
2005-02-14 09:30:00,30.0,30.11,30.0,30.09,39600.0,25.0374,25.1292,25.0374,25.1125,39600.0
2005-02-14 10:00:00,30.09,30.13,30.04,30.09,20800.0,25.1125,25.1459,25.0708,25.1125,20800.0
2005-02-14 10:30:00,30.05,30.08,30.01,30.04,8600.0,25.0792,25.1042,25.0458,25.0708,8600.0
2005-02-14 11:00:00,30.03,30.09,30.0,30.09,18800.0,25.0625,25.1125,25.0374,25.1125,18800.0
2005-02-14 11:30:00,30.08,30.13,30.05,30.08,13200.0,25.1042,25.1459,25.0792,25.1042,13200.0
2005-02-14 12:00:00,30.06,30.06,29.95,30.04,16400.0,25.0875,25.0875,24.9957,25.0708,16400.0
2005-02-14 12:30:00,30.03,30.03,29.99,30.0,5200.0,25.0625,25.0625,25.0291,25.0374,5200.0
2005-02-14 13:00:00,30.0,30.05,30.0,30.03,31000.0,25.0374,25.0792,25.0374,25.0625,31000.0
2005-02-14 13:30:00,30.03,30.13,30.0,30.1,27600.0,25.0625,25.1459,25.0374,25.1209,27600.0
2005-02-14 14:00:00,30.1,30.1,30.04,30.08,38000.0,25.1209,25.1209,25.0708,25.1042,38000.0
2005-02-14 14:30:00,30.09,30.09,30.06,30.09,31600.0,25.1125,25.1125,25.0875,25.1125,31600.0
2005-02-14 15:00:00,30.09,30.14,30.08,30.12,42200.0,25.1125,25.1543,25.1042,25.1376,42200.0
2005-02-14 15:30:00,30.12,30.15,30.03,30.07,60600.0,25.1376,25.1626,25.0625,25.0958,60600.0
2005-02-15 09:30:00,29.93,30.08,29.86,30.07,34600.0,24.979,25.1042,24.9206,25.0958,34600.0
2005-02-15 10:00:00,30.07,30.25,30.07,30.23,27800.0,25.0958,25.2461,25.0958,25.2294,27800.0
2005-02-15 10:30:00,30.23,30.3,30.22,30.25,20200.0,25.2294,25.2878,25.221,25.2461,20200.0
2005-02-15 11:00:00,30.25,30.3,30.25,30.3,11800.0,25.2461,25.2878,25.2461,25.2878,11800.0
2005-02-15 11:30:00,30.29,30.36,30.27,30.32,27200.0,25.2795,25.3379,25.2628,25.3045,27200.0
2005-02-15 12:00:00,30.32,30.35,30.27,30.27,21400.0,25.3045,25.3295,25.2628,25.2628,21400.0
2005-02-15 12:30:00,30.25,30.3,30.18,30.25,18200.0,25.2461,25.2878,25.1876,25.2461,18200.0
2005-02-15 13:00:00,30.25,30.28,30.2,30.2,14000.0,25.2461,25.2711,25.2043,25.2043,14000.0
2005-02-15 13:30:00,30.18,30.18,29.93,29.94,43600.0,25.1876,25.1876,24.979,24.9873,43600.0
2005-02-15 14:00:00,29.94,30.14,29.94,30.14,10200.0,24.9873,25.1543,24.9873,25.1543,10200.0
2005-02-15 14:30:00,30.09,30.11,30.07,30.1,12600.0,25.1125,25.1292,25.0958,25.1209,12600.0
2005-02-15 15:00:00,30.1,30.14,30.05,30.08,19800.0,25.1209,25.1543,25.0792,25.1042,19800.0
2005-02-15 15:30:00,30.08,30.11,30.04,30.11,63000.0,25.1042,25.1292,25.0708,25.1292,63000.0
2005-02-16 09:30:00,30.01,30.1,29.95,30.02,40200.0,25.0458,25.1209,24.9957,25.0541,40200.0
2005-02-16 10:00:00,30.05,30.15,30.02,30.11,29800.0,25.0792,25.1626,25.0541,25.1292,29800.0
2005-02-16 10:30:00,30.09,30.11,30.04,30.11,41200.0,25.1125,25.1292,25.0708,25.1292,41200.0
2005-02-16 11:00:00,30.13,30.2,30.12,30.15,47800.0,25.1459,25.2043,25.1376,25.1626,47800.0
2005-02-16 11:30:00,30.15,30.15,30.11,30.14,12800.0,25.1626,25.1626,25.1292,25.1543,12800.0
2005-02-16 12:00:00,30.15,30.15,30.05,30.09,20600.0,25.1626,25.1626,25.0792,25.1125,20600.0
2005-02-16 12:30:00,30.1,30.14,30.06,30.14,11800.0,25.1209,25.1543,25.0875,25.1543,11800.0
2005-02-16 13:00:00,30.14,30.14,30.11,30.13,12400.0,25.1543,25.1543,25.1292,25.1459,12400.0
2005-02-16 13:30:00,30.13,30.13,30.07,30.11,16800.0,25.1459,25.1459,25.0958,25.1292,16800.0
2005-02-16 14:00:00,30.11,30.11,30.09,30.09,12800.0,25.1292,25.1292,25.1125,25.1125,12800.0
2005-02-16 14:30:00,30.1,30.11,30.08,30.1,18600.0,25.1209,25.1292,25.1042,25.1209,18600.0
2005-02-16 15:00:00,30.1,30.11,30.0,30.0,37400.0,25.1209,25.1292,25.0374,25.0374,37400.0
2005-02-16 15:30:00,30.0,30.04,29.89,29.97,135800.0,25.0374,25.0708,24.9456,25.0124,135800.0
2005-02-17 09:30:00,29.86,30.03,29.8,30.03,44600.0,24.9206,25.0625,24.8705,25.0625,44600.0
2005-02-17 10:00:00,30.03,30.05,29.91,29.91,13600.0,25.0625,25.0792,24.9623,24.9623,13600.0
2005-02-17 10:30:00,29.92,29.92,29.81,29.83,23600.0,24.9707,24.9707,24.8789,24.8955,23600.0
2005-02-17 11:00:00,29.84,29.86,29.79,29.79,12400.0,24.9039,24.9206,24.8622,24.8622,12400.0
2005-02-17 11:30:00,29.79,29.88,29.77,29.85,11800.0,24.8622,24.9373,24.8455,24.9122,11800.0
2005-02-17 12:00:00,29.86,29.88,29.8,29.84,13000.0,24.9206,24.9373,24.8705,24.9039,13000.0
2005-02-17 12:30:00,29.84,29.93,29.84,29.93,12600.0,24.9039,24.979,24.9039,24.979,12600.0
2005-02-17 13:00:00,29.88,29.93,29.86,29.93,18800.0,24.9373,24.979,24.9206,24.979,18800.0
2005-02-17 13:30:00,29.93,29.97,29.9,29.92,7600.0,24.979,25.0124,24.954,24.9707,7600.0
2005-02-17 14:00:00,29.9,29.99,29.85,29.93,14800.0,24.954,25.0291,24.9122,24.979,14800.0
2005-02-17 14:30:00,29.93,29.95,29.81,29.84,12000.0,24.979,24.9957,24.8789,24.9039,12000.0
2005-02-17 15:00:00,29.84,29.92,29.83,29.88,19600.0,24.9039,24.9707,24.8955,24.9373,19600.0
2005-02-17 15:30:00,29.88,29.96,29.88,29.92,45800.0,24.9373,25.004,24.9373,24.9707,45800.0
2005-02-18 09:30:00,29.85,29.99,29.85,29.97,12600.0,24.9122,25.0291,24.9122,25.0124,12600.0
2005-02-18 10:00:00,29.98,30.11,29.97,30.06,37800.0,25.0207,25.1292,25.0124,25.0875,37800.0
2005-02-18 10:30:00,30.06,30.08,30.03,30.05,20000.0,25.0875,25.1042,25.0625,25.0792,20000.0
2005-02-18 11:00:00,30.06,30.06,29.98,30.0,6400.0,25.0875,25.0875,25.0207,25.0374,6400.0
2005-02-18 11:30:00,30.02,30.05,29.98,30.0,16800.0,25.0541,25.0792,25.0207,25.0374,16800.0
2005-02-18 12:00:00,30.0,30.09,30.0,30.08,13600.0,25.0374,25.1125,25.0374,25.1042,13600.0
2005-02-18 12:30:00,30.06,30.09,30.05,30.05,16600.0,25.0875,25.1125,25.0792,25.0792,16600.0
2005-02-18 13:00:00,30.07,30.07,30.05,30.05,17000.0,25.0958,25.0958,25.0792,25.0792,17000.0
2005-02-18 13:30:00,30.1,30.11,30.06,30.07,15800.0,25.1209,25.1292,25.0875,25.0958,15800.0
2005-02-18 14:00:00,30.05,30.11,30.05,30.05,13400.0,25.0792,25.1292,25.0792,25.0792,13400.0
2005-02-18 14:30:00,30.05,30.05,29.96,29.98,45000.0,25.0792,25.0792,25.004,25.0207,45000.0
2005-02-18 15:00:00,29.97,30.02,29.85,29.89,30600.0,25.0124,25.0541,24.9122,24.9456,30600.0
2005-02-18 15:30:00,29.86,29.91,29.79,29.85,96200.0,24.9206,24.9623,24.8622,24.9122,96200.0
2005-02-22 09:30:00,29.96,30.0,29.89,29.93,36800.0,25.004,25.0374,24.9456,24.979,36800.0
2005-02-22 10:00:00,29.93,30.11,29.9,30.09,45200.0,24.979,25.1292,24.954,25.1125,45200.0
2005-02-22 10:30:00,30.09,30.2,29.98,29.98,28200.0,25.1125,25.2043,25.0207,25.0207,28200.0
2005-02-22 11:00:00,29.98,30.08,29.86,29.86,17200.0,25.0207,25.1042,24.9206,24.9206,17200.0
2005-02-22 11:30:00,29.89,29.93,29.87,29.93,10800.0,24.9456,24.979,24.9289,24.979,10800.0
2005-02-22 12:00:00,29.93,29.93,29.66,29.66,20400.0,24.979,24.979,24.7537,24.7537,20400.0
2005-02-22 12:30:00,29.66,29.66,29.63,29.63,12800.0,24.7537,24.7537,24.7286,24.7286,12800.0
2005-02-22 13:00:00,29.63,29.7,29.62,29.67,9800.0,24.7286,24.787,24.7203,24.762,9800.0
2005-02-22 13:30:00,29.67,29.68,29.61,29.61,5600.0,24.762,24.7704,24.7119,24.7119,5600.0
2005-02-22 14:00:00,29.57,29.59,29.56,29.56,20200.0,24.6786,24.6952,24.6702,24.6702,20200.0
2005-02-22 14:30:00,29.57,29.6,29.52,29.54,15000.0,24.6786,24.7036,24.6368,24.6535,15000.0
2005-02-22 15:00:00,29.54,29.58,29.54,29.58,18200.0,24.6535,24.6869,24.6535,24.6869,18200.0
2005-02-22 15:30:00,29.58,29.65,29.55,29.56,64600.0,24.6869,24.7453,24.6619,24.6702,64600.0
2005-02-23 09:30:00,29.5,29.81,29.48,29.81,21800.0,24.6201,24.8789,24.6034,24.8789,21800.0
2005-02-23 10:00:00,29.8,29.8,29.67,29.71,50600.0,24.8705,24.8705,24.762,24.7954,50600.0
2005-02-23 10:30:00,29.71,29.72,29.71,29.71,11400.0,24.7954,24.8037,24.7954,24.7954,11400.0
2005-02-23 11:00:00,29.71,29.78,29.68,29.78,28200.0,24.7954,24.8538,24.7704,24.8538,28200.0
2005-02-23 11:30:00,29.78,29.78,29.75,29.75,18600.0,24.8538,24.8538,24.8288,24.8288,18600.0
2005-02-23 12:00:00,29.74,29.75,29.71,29.75,10600.0,24.8204,24.8288,24.7954,24.8288,10600.0
2005-02-23 12:30:00,29.75,29.75,29.64,29.65,13000.0,24.8288,24.8288,24.737,24.7453,13000.0
2005-02-23 13:00:00,29.65,29.65,29.56,29.56,15000.0,24.7453,24.7453,24.6702,24.6702,15000.0
2005-02-23 13:30:00,29.58,29.64,29.58,29.63,8000.0,24.6869,24.737,24.6869,24.7286,8000.0
2005-02-23 14:00:00,29.61,29.64,29.59,29.64,12400.0,24.7119,24.737,24.6952,24.737,12400.0
2005-02-23 14:30:00,29.63,29.66,29.59,29.61,23800.0,24.7286,24.7537,24.6952,24.7119,23800.0
2005-02-23 15:00:00,29.61,29.63,29.59,29.6,22800.0,24.7119,24.7286,24.6952,24.7036,22800.0
2005-02-23 15:30:00,29.59,29.6,29.52,29.54,41200.0,24.6952,24.7036,24.6368,24.6535,41200.0
2005-02-24 09:30:00,29.5,29.53,29.4,29.41,21400.0,24.6201,24.6452,24.5367,24.545,21400.0
2005-02-24 10:00:00,29.41,29.45,29.38,29.43,13000.0,24.545,24.5784,24.52,24.5617,13000.0
2005-02-24 10:30:00,29.44,29.52,29.44,29.46,19000.0,24.5701,24.6368,24.5701,24.5867,19000.0
2005-02-24 11:00:00,29.45,29.5,29.45,29.5,6200.0,24.5784,24.6201,24.5784,24.6201,6200.0
2005-02-24 11:30:00,29.5,29.5,29.47,29.48,12600.0,24.6201,24.6201,24.5951,24.6034,12600.0
2005-02-24 12:00:00,29.47,29.47,29.42,29.43,4600.0,24.5951,24.5951,24.5534,24.5617,4600.0
2005-02-24 12:30:00,29.43,29.43,29.4,29.4,10800.0,24.5617,24.5617,24.5367,24.5367,10800.0
2005-02-24 13:00:00,29.41,29.44,29.34,29.44,10000.0,24.545,24.5701,24.4866,24.5701,10000.0
2005-02-24 13:30:00,29.44,29.48,29.42,29.48,7000.0,24.5701,24.6034,24.5534,24.6034,7000.0
2005-02-24 14:00:00,29.48,29.53,29.48,29.52,20000.0,24.6034,24.6452,24.6034,24.6368,20000.0
2005-02-24 14:30:00,29.52,29.53,29.47,29.49,18800.0,24.6368,24.6452,24.5951,24.6118,18800.0
2005-02-24 15:00:00,29.49,29.53,29.49,29.5,20200.0,24.6118,24.6452,24.6118,24.6201,20200.0
2005-02-24 15:30:00,29.5,29.53,29.5,29.53,74800.0,24.6201,24.6452,24.6201,24.6452,74800.0
2005-02-25 09:30:00,29.3,29.45,29.3,29.39,49600.0,24.4532,24.5784,24.4532,24.5283,49600.0
2005-02-25 10:00:00,29.39,29.45,29.31,29.44,20000.0,24.5283,24.5784,24.4616,24.5701,20000.0
2005-02-25 10:30:00,29.45,29.46,29.42,29.46,59800.0,24.5784,24.5867,24.5534,24.5867,59800.0
2005-02-25 11:00:00,29.47,29.53,29.47,29.53,18600.0,24.5951,24.6452,24.5951,24.6452,18600.0
2005-02-25 11:30:00,29.53,29.53,29.52,29.52,5400.0,24.6452,24.6452,24.6368,24.6368,5400.0
2005-02-25 12:00:00,29.52,29.56,29.5,29.5,26000.0,24.6368,24.6702,24.6201,24.6201,26000.0
2005-02-25 12:30:00,29.5,29.53,29.5,29.51,43600.0,24.6201,24.6452,24.6201,24.6285,43600.0
2005-02-25 13:00:00,29.51,29.53,29.46,29.52,9600.0,24.6285,24.6452,24.5867,24.6368,9600.0
2005-02-25 13:30:00,29.52,29.53,29.52,29.52,6200.0,24.6368,24.6452,24.6368,24.6368,6200.0
2005-02-25 14:00:00,29.52,29.59,29.52,29.53,31200.0,24.6368,24.6952,24.6368,24.6452,31200.0
2005-02-25 14:30:00,29.53,29.59,29.52,29.59,18800.0,24.6452,24.6952,24.6368,24.6952,18800.0
2005-02-25 15:00:00,29.57,29.61,29.54,29.57,19600.0,24.6786,24.7119,24.6535,24.6786,19600.0
2005-02-25 15:30:00,29.61,29.65,29.53,29.6,53800.0,24.7119,24.7453,24.6452,24.7036,53800.0
2005-02-28 09:30:00,29.48,29.57,29.43,29.54,35000.0,24.6034,24.6786,24.5617,24.6535,35000.0
2005-02-28 10:00:00,29.51,29.52,29.45,29.52,37200.0,24.6285,24.6368,24.5784,24.6368,37200.0
2005-02-28 10:30:00,29.52,29.57,29.52,29.55,16000.0,24.6368,24.6786,24.6368,24.6619,16000.0
2005-02-28 11:00:00,29.55,29.57,29.54,29.56,65800.0,24.6619,24.6786,24.6535,24.6702,65800.0
2005-02-28 11:30:00,29.56,29.59,29.55,29.57,17200.0,24.6702,24.6952,24.6619,24.6786,17200.0
2005-02-28 12:00:00,29.55,29.58,29.54,29.55,15000.0,24.6619,24.6869,24.6535,24.6619,15000.0
2005-02-28 12:30:00,29.55,29.61,29.5,29.56,28000.0,24.6619,24.7119,24.6201,24.6702,28000.0
2005-02-28 13:00:00,29.56,29.56,29.52,29.54,32600.0,24.6702,24.6702,24.6368,24.6535,32600.0
2005-02-28 13:30:00,29.52,29.52,29.49,29.5,6800.0,24.6368,24.6368,24.6118,24.6201,6800.0
2005-02-28 14:00:00,29.5,29.52,29.49,29.49,10600.0,24.6201,24.6368,24.6118,24.6118,10600.0
2005-02-28 14:30:00,29.49,29.51,29.48,29.51,20200.0,24.6118,24.6285,24.6034,24.6285,20200.0
2005-02-28 15:00:00,29.52,29.52,29.49,29.49,36800.0,24.6368,24.6368,24.6118,24.6118,36800.0
2005-02-28 15:30:00,29.49,29.52,29.45,29.49,108600.0,24.6118,24.6368,24.5784,24.6118,108600.0
2005-03-01 09:30:00,29.48,29.55,29.48,29.52,469400.0,24.6034,24.6619,24.6034,24.6368,469400.0
2005-03-01 10:00:00,29.54,29.63,29.5,29.6,122800.0,24.6535,24.7286,24.6201,24.7036,122800.0
2005-03-01 10:30:00,29.6,29.6,29.59,29.6,35600.0,24.7036,24.7036,24.6952,24.7036,35600.0
2005-03-01 11:00:00,29.6,29.6,29.51,29.51,30400.0,24.7036,24.7036,24.6285,24.6285,30400.0
2005-03-01 11:30:00,29.51,29.51,29.46,29.5,7800.0,24.6285,24.6285,24.5867,24.6201,7800.0
2005-03-01 12:00:00,29.52,29.55,29.5,29.53,114600.0,24.6368,24.6619,24.6201,24.6452,114600.0
2005-03-01 12:30:00,29.54,29.55,29.5,29.55,10000.0,24.6535,24.6619,24.6201,24.6619,10000.0
2005-03-01 13:00:00,29.55,29.55,29.52,29.55,13800.0,24.6619,24.6619,24.6368,24.6619,13800.0
2005-03-01 13:30:00,29.55,29.55,29.5,29.53,11800.0,24.6619,24.6619,24.6201,24.6452,11800.0
2005-03-01 14:00:00,29.53,29.55,29.53,29.55,7800.0,24.6452,24.6619,24.6452,24.6619,7800.0
2005-03-01 14:30:00,29.53,29.53,29.5,29.51,10200.0,24.6452,24.6452,24.6201,24.6285,10200.0
2005-03-01 15:00:00,29.51,29.53,29.51,29.52,99200.0,24.6285,24.6452,24.6285,24.6368,99200.0
2005-03-01 15:30:00,29.52,29.55,29.5,29.53,81000.0,24.6368,24.6619,24.6201,24.6452,81000.0
2005-03-02 09:30:00,29.58,29.69,29.5,29.66,29800.0,24.6869,24.7787,24.6201,24.7537,29800.0
2005-03-02 10:00:00,29.66,29.78,29.61,29.69,61400.0,24.7537,24.8538,24.7119,24.7787,61400.0
2005-03-02 10:30:00,29.69,29.77,29.69,29.77,13800.0,24.7787,24.8455,24.7787,24.8455,13800.0
2005-03-02 11:00:00,29.78,29.85,29.72,29.74,31800.0,24.8538,24.9122,24.8037,24.8204,31800.0
2005-03-02 11:30:00,29.74,29.77,29.71,29.71,32800.0,24.8204,24.8455,24.7954,24.7954,32800.0
2005-03-02 12:00:00,29.68,29.68,29.51,29.56,18600.0,24.7704,24.7704,24.6285,24.6702,18600.0
2005-03-02 12:30:00,29.55,29.6,29.4,29.6,28400.0,24.6619,24.7036,24.5367,24.7036,28400.0
2005-03-02 13:00:00,29.6,29.7,29.6,29.69,10400.0,24.7036,24.787,24.7036,24.7787,10400.0
2005-03-02 13:30:00,29.71,29.74,29.67,29.69,33200.0,24.7954,24.8204,24.762,24.7787,33200.0
2005-03-02 14:00:00,29.66,29.78,29.66,29.68,22200.0,24.7537,24.8538,24.7537,24.7704,22200.0
2005-03-02 14:30:00,29.66,29.66,29.5,29.54,11000.0,24.7537,24.7537,24.6201,24.6535,11000.0
2005-03-02 15:00:00,29.54,29.67,29.54,29.62,20000.0,24.6535,24.762,24.6535,24.7203,20000.0
2005-03-02 15:30:00,29.62,29.69,29.49,29.55,32800.0,24.7203,24.7787,24.6118,24.6619,32800.0
2005-03-03 09:30:00,29.75,30.27,29.75,29.83,26600.0,24.8288,25.2628,24.8288,24.8955,26600.0
2005-03-03 10:00:00,29.83,29.83,29.74,29.78,17200.0,24.8955,24.8955,24.8204,24.8538,17200.0
2005-03-03 10:30:00,29.75,29.76,29.68,29.68,8800.0,24.8288,24.8371,24.7704,24.7704,8800.0
2005-03-03 11:00:00,29.68,29.68,29.64,29.65,28000.0,24.7704,24.7704,24.737,24.7453,28000.0
2005-03-03 11:30:00,29.64,29.65,29.48,29.48,47400.0,24.737,24.7453,24.6034,24.6034,47400.0
2005-03-03 12:00:00,29.48,29.51,29.41,29.49,20600.0,24.6034,24.6285,24.545,24.6118,20600.0
2005-03-03 12:30:00,29.49,29.5,29.45,29.45,7400.0,24.6118,24.6201,24.5784,24.5784,7400.0
2005-03-03 13:00:00,29.45,29.49,29.45,29.49,30800.0,24.5784,24.6118,24.5784,24.6118,30800.0
2005-03-03 13:30:00,29.48,29.56,29.48,29.5,12800.0,24.6034,24.6702,24.6034,24.6201,12800.0
2005-03-03 14:00:00,29.53,29.56,29.5,29.56,20000.0,24.6452,24.6702,24.6201,24.6702,20000.0
2005-03-03 14:30:00,29.56,29.58,29.53,29.58,19800.0,24.6702,24.6869,24.6452,24.6869,19800.0
2005-03-03 15:00:00,29.58,29.61,29.55,29.61,50200.0,24.6869,24.7119,24.6619,24.7119,50200.0
2005-03-03 15:30:00,29.61,29.61,29.46,29.47,74000.0,24.7119,24.7119,24.5867,24.5951,74000.0
2005-03-04 09:30:00,29.5,29.59,29.5,29.59,12600.0,24.6201,24.6952,24.6201,24.6952,12600.0
2005-03-04 10:00:00,29.59,29.66,29.59,29.66,14800.0,24.6952,24.7537,24.6952,24.7537,14800.0
2005-03-04 10:30:00,29.63,29.63,29.58,29.59,9200.0,24.7286,24.7286,24.6869,24.6952,9200.0
2005-03-04 11:00:00,29.57,29.61,29.57,29.61,9200.0,24.6786,24.7119,24.6786,24.7119,9200.0
2005-03-04 11:30:00,29.61,29.61,29.54,29.56,19800.0,24.7119,24.7119,24.6535,24.6702,19800.0
2005-03-04 12:00:00,29.56,29.61,29.55,29.61,10800.0,24.6702,24.7119,24.6619,24.7119,10800.0
2005-03-04 12:30:00,29.61,29.63,29.52,29.6,31200.0,24.7119,24.7286,24.6368,24.7036,31200.0
2005-03-04 13:00:00,29.6,29.65,29.58,29.61,22200.0,24.7036,24.7453,24.6869,24.7119,22200.0
2005-03-04 13:30:00,29.6,29.64,29.54,29.54,44200.0,24.7036,24.737,24.6535,24.6535,44200.0
2005-03-04 14:00:00,29.54,29.55,29.5,29.54,10600.0,24.6535,24.6619,24.6201,24.6535,10600.0
2005-03-04 14:30:00,29.54,29.54,29.41,29.47,15000.0,24.6535,24.6535,24.545,24.5951,15000.0
2005-03-04 15:00:00,29.47,29.54,29.47,29.54,31200.0,24.5951,24.6535,24.5951,24.6535,31200.0
2005-03-04 15:30:00,29.54,29.56,29.5,29.5,140400.0,24.6535,24.6702,24.6201,24.6201,140400.0
2005-03-07 09:30:00,29.0,29.1,28.75,29.04,53200.0,24.2028,24.2863,23.9942,24.2362,53200.0
2005-03-07 10:00:00,29.04,29.23,29.03,29.22,70200.0,24.2362,24.3948,24.2279,24.3864,70200.0
2005-03-07 10:30:00,29.22,29.31,29.18,29.22,72200.0,24.3864,24.4616,24.3531,24.3864,72200.0
2005-03-07 11:00:00,29.24,29.3,29.24,29.3,58600.0,24.4031,24.4532,24.4031,24.4532,58600.0
2005-03-07 11:30:00,29.31,29.32,29.25,29.29,30200.0,24.4616,24.4699,24.4115,24.4449,30200.0
2005-03-07 12:00:00,29.3,29.31,29.29,29.31,21600.0,24.4532,24.4616,24.4449,24.4616,21600.0
2005-03-07 12:30:00,29.3,29.33,29.23,29.23,107600.0,24.4532,24.4783,24.3948,24.3948,107600.0
2005-03-07 13:00:00,29.23,29.33,29.23,29.3,17200.0,24.3948,24.4783,24.3948,24.4532,17200.0
2005-03-07 13:30:00,29.3,29.32,29.2,29.27,29200.0,24.4532,24.4699,24.3698,24.4282,29200.0
2005-03-07 14:00:00,29.25,29.28,29.24,29.25,30200.0,24.4115,24.4365,24.4031,24.4115,30200.0
2005-03-07 14:30:00,29.28,29.3,29.23,29.23,15400.0,24.4365,24.4532,24.3948,24.3948,15400.0
2005-03-07 15:00:00,29.27,29.29,29.23,29.29,23400.0,24.4282,24.4449,24.3948,24.4449,23400.0
2005-03-07 15:30:00,29.27,29.27,29.2,29.21,67400.0,24.4282,24.4282,24.3698,24.3781,67400.0
2005-03-08 09:30:00,29.15,29.15,28.88,28.92,46600.0,24.328,24.328,24.1027,24.1361,46600.0
2005-03-08 10:00:00,28.9,28.98,28.89,28.93,33000.0,24.1194,24.1861,24.111,24.1444,33000.0
2005-03-08 10:30:00,28.91,28.99,28.89,28.92,35400.0,24.1277,24.1945,24.111,24.1361,35400.0
2005-03-08 11:00:00,28.92,28.99,28.92,28.94,21400.0,24.1361,24.1945,24.1361,24.1528,21400.0
2005-03-08 11:30:00,28.94,29.0,28.94,28.96,18200.0,24.1528,24.2028,24.1528,24.1695,18200.0
2005-03-08 12:00:00,28.97,28.97,28.9,28.9,18200.0,24.1778,24.1778,24.1194,24.1194,18200.0
2005-03-08 12:30:00,28.91,28.93,28.89,28.92,12600.0,24.1277,24.1444,24.111,24.1361,12600.0
2005-03-08 13:00:00,28.89,28.93,28.88,28.9,19600.0,24.111,24.1444,24.1027,24.1194,19600.0
2005-03-08 13:30:00,28.93,28.97,28.88,28.95,17200.0,24.1444,24.1778,24.1027,24.1611,17200.0
2005-03-08 14:00:00,28.93,28.98,28.91,28.91,36200.0,24.1444,24.1861,24.1277,24.1277,36200.0
2005-03-08 14:30:00,28.89,28.95,28.88,28.93,22800.0,24.111,24.1611,24.1027,24.1444,22800.0
2005-03-08 15:00:00,28.93,28.95,28.81,28.81,44800.0,24.1444,24.1611,24.0443,24.0443,44800.0
2005-03-08 15:30:00,28.82,28.92,28.68,28.8,62600.0,24.0526,24.1361,23.9358,24.0359,62600.0
2005-03-09 09:30:00,28.74,28.74,28.33,28.33,125600.0,23.9859,23.9859,23.6437,23.6437,125600.0
2005-03-09 10:00:00,28.32,28.4,28.27,28.3,82000.0,23.6353,23.7021,23.5936,23.6186,82000.0
2005-03-09 10:30:00,28.29,28.4,28.13,28.22,104400.0,23.6103,23.7021,23.4768,23.5519,104400.0
2005-03-09 11:00:00,28.22,28.36,28.18,28.24,55200.0,23.5519,23.6687,23.5185,23.5686,55200.0
2005-03-09 11:30:00,28.24,28.25,28.14,28.15,52200.0,23.5686,23.5769,23.4851,23.4934,52200.0
2005-03-09 12:00:00,28.14,28.23,28.1,28.23,66200.0,23.4851,23.5602,23.4517,23.5602,66200.0
2005-03-09 12:30:00,28.23,28.27,28.16,28.16,46200.0,23.5602,23.5936,23.5018,23.5018,46200.0
2005-03-09 13:00:00,28.16,28.19,28.05,28.14,61000.0,23.5018,23.5268,23.41,23.4851,61000.0
2005-03-09 13:30:00,28.14,28.19,28.14,28.18,37200.0,23.4851,23.5268,23.4851,23.5185,37200.0
2005-03-09 14:00:00,28.18,28.23,28.13,28.13,31600.0,23.5185,23.5602,23.4768,23.4768,31600.0
2005-03-09 14:30:00,28.15,28.18,28.15,28.16,31600.0,23.4934,23.5185,23.4934,23.5018,31600.0
2005-03-09 15:00:00,28.17,28.24,28.11,28.2,56600.0,23.5101,23.5686,23.4601,23.5352,56600.0
2005-03-09 15:30:00,28.2,28.27,28.19,28.21,91800.0,23.5352,23.5936,23.5268,23.5435,91800.0
2005-03-10 09:30:00,28.25,28.38,28.25,28.34,56400.0,23.5769,23.6854,23.5769,23.652,56400.0
2005-03-10 10:00:00,28.35,28.35,28.08,28.08,46200.0,23.6604,23.6604,23.435,23.435,46200.0
2005-03-10 10:30:00,28.07,28.11,28.04,28.05,33400.0,23.4267,23.4601,23.4016,23.41,33400.0
2005-03-10 11:00:00,28.04,28.04,27.8,27.84,94800.0,23.4016,23.4016,23.2013,23.2347,94800.0
2005-03-10 11:30:00,27.84,27.86,27.82,27.83,53000.0,23.2347,23.2514,23.218,23.2264,53000.0
2005-03-10 12:00:00,27.83,27.84,27.74,27.75,32400.0,23.2264,23.2347,23.1513,23.1596,32400.0
2005-03-10 12:30:00,27.74,27.77,27.74,27.77,41600.0,23.1513,23.1763,23.1513,23.1763,41600.0
2005-03-10 13:00:00,27.77,27.77,27.68,27.72,33000.0,23.1763,23.1763,23.1012,23.1346,33000.0
2005-03-10 13:30:00,27.72,27.75,27.7,27.74,53200.0,23.1346,23.1596,23.1179,23.1513,53200.0
2005-03-10 14:00:00,27.74,27.75,27.56,27.58,80600.0,23.1513,23.1596,23.001,23.0177,80600.0
2005-03-10 14:30:00,27.58,27.72,27.56,27.66,53200.0,23.0177,23.1346,23.001,23.0845,53200.0
2005-03-10 15:00:00,27.66,27.71,27.63,27.71,71000.0,23.0845,23.1262,23.0595,23.1262,71000.0
2005-03-10 15:30:00,27.72,27.88,27.7,27.82,202800.0,23.1346,23.2681,23.1179,23.218,202800.0
2005-03-11 09:30:00,27.95,28.13,27.91,27.96,120000.0,23.3265,23.4768,23.2931,23.3349,120000.0
2005-03-11 10:00:00,27.96,27.96,27.85,27.95,54200.0,23.3349,23.3349,23.2431,23.3265,54200.0
2005-03-11 10:30:00,27.93,27.94,27.9,27.93,16400.0,23.3098,23.3182,23.2848,23.3098,16400.0
2005-03-11 11:00:00,27.92,27.96,27.89,27.96,37600.0,23.3015,23.3349,23.2765,23.3349,37600.0
2005-03-11 11:30:00,27.95,27.99,27.93,27.96,19000.0,23.3265,23.3599,23.3098,23.3349,19000.0
2005-03-11 12:00:00,27.96,28.02,27.96,28.01,43000.0,23.3349,23.385,23.3349,23.3766,43000.0
2005-03-11 12:30:00,28.01,28.05,28.0,28.03,53200.0,23.3766,23.41,23.3683,23.3933,53200.0
2005-03-11 13:00:00,28.03,28.07,28.03,28.07,37600.0,23.3933,23.4267,23.3933,23.4267,37600.0
2005-03-11 13:30:00,28.07,28.08,28.05,28.06,37800.0,23.4267,23.435,23.41,23.4183,37800.0
2005-03-11 14:00:00,28.06,28.15,28.06,28.09,27000.0,23.4183,23.4934,23.4183,23.4434,27000.0
2005-03-11 14:30:00,28.09,28.1,28.0,28.03,97800.0,23.4434,23.4517,23.3683,23.3933,97800.0
2005-03-11 15:00:00,28.04,28.04,27.99,28.0,82600.0,23.4016,23.4016,23.3599,23.3683,82600.0
2005-03-11 15:30:00,27.99,28.0,27.92,28.0,119400.0,23.3599,23.3683,23.3015,23.3683,119400.0
2005-03-14 09:30:00,28.0,28.23,27.94,28.18,104400.0,23.3683,23.5602,23.3182,23.5185,104400.0
2005-03-14 10:00:00,28.19,28.3,28.18,28.29,80800.0,23.5268,23.6186,23.5185,23.6103,80800.0
2005-03-14 10:30:00,28.32,28.42,28.28,28.33,54400.0,23.6353,23.7188,23.6019,23.6437,54400.0
2005-03-14 11:00:00,28.35,28.53,28.35,28.53,22400.0,23.6604,23.8106,23.6604,23.8106,22400.0
2005-03-14 11:30:00,28.54,28.54,28.43,28.5,35400.0,23.8189,23.8189,23.7271,23.7856,35400.0
2005-03-14 12:00:00,28.5,28.6,28.41,28.49,31200.0,23.7856,23.869,23.7104,23.7772,31200.0
2005-03-14 12:30:00,28.49,28.58,28.49,28.51,23000.0,23.7772,23.8523,23.7772,23.7939,23000.0
2005-03-14 13:00:00,28.52,28.63,28.52,28.54,48600.0,23.8022,23.894,23.8022,23.8189,48600.0
2005-03-14 13:30:00,28.56,28.6,28.46,28.49,25400.0,23.8356,23.869,23.7522,23.7772,25400.0
2005-03-14 14:00:00,28.49,28.53,28.45,28.45,16000.0,23.7772,23.8106,23.7438,23.7438,16000.0
2005-03-14 14:30:00,28.47,28.58,28.47,28.49,54200.0,23.7605,23.8523,23.7605,23.7772,54200.0
2005-03-14 15:00:00,28.49,28.53,28.48,28.49,35800.0,23.7772,23.8106,23.7689,23.7772,35800.0
2005-03-14 15:30:00,28.49,28.5,28.38,28.43,101600.0,23.7772,23.7856,23.6854,23.7271,101600.0
2005-03-15 09:30:00,28.63,28.69,28.62,28.63,45600.0,23.894,23.9441,23.8857,23.894,45600.0
2005-03-15 10:00:00,28.61,28.62,28.52,28.52,23800.0,23.8774,23.8857,23.8022,23.8022,23800.0
2005-03-15 10:30:00,28.53,28.7,28.5,28.66,18200.0,23.8106,23.9525,23.7856,23.9191,18200.0
2005-03-15 11:00:00,28.63,28.63,28.54,28.54,15000.0,23.894,23.894,23.8189,23.8189,15000.0
2005-03-15 11:30:00,28.54,28.63,28.54,28.57,21200.0,23.8189,23.894,23.8189,23.844,21200.0
2005-03-15 12:00:00,28.57,28.61,28.56,28.61,24200.0,23.844,23.8774,23.8356,23.8774,24200.0
2005-03-15 12:30:00,28.63,28.63,28.55,28.6,29200.0,23.894,23.894,23.8273,23.869,29200.0
2005-03-15 13:00:00,28.6,28.62,28.55,28.57,31000.0,23.869,23.8857,23.8273,23.844,31000.0
2005-03-15 13:30:00,28.57,28.61,28.53,28.58,37000.0,23.844,23.8774,23.8106,23.8523,37000.0
2005-03-15 14:00:00,28.58,28.59,28.55,28.56,24800.0,23.8523,23.8607,23.8273,23.8356,24800.0
2005-03-15 14:30:00,28.55,28.67,28.55,28.63,60000.0,23.8273,23.9274,23.8273,23.894,60000.0
2005-03-15 15:00:00,28.63,28.63,28.6,28.61,34800.0,23.894,23.894,23.869,23.8774,34800.0
2005-03-15 15:30:00,28.61,28.61,28.58,28.58,54400.0,23.8774,23.8774,23.8523,23.8523,54400.0
2005-03-16 09:30:00,28.55,28.69,28.48,28.49,23200.0,23.8273,23.9441,23.7689,23.7772,23200.0
2005-03-16 10:00:00,28.49,28.72,28.49,28.68,21400.0,23.7772,23.9692,23.7772,23.9358,21400.0
2005-03-16 10:30:00,28.7,28.7,28.55,28.6,19600.0,23.9525,23.9525,23.8273,23.869,19600.0
2005-03-16 11:00:00,28.58,28.68,28.57,28.65,31800.0,23.8523,23.9358,23.844,23.9107,31800.0
2005-03-16 11:30:00,28.65,28.66,28.6,28.61,14400.0,23.9107,23.9191,23.869,23.8774,14400.0
2005-03-16 12:00:00,28.61,28.61,28.58,28.59,10200.0,23.8774,23.8774,23.8523,23.8607,10200.0
2005-03-16 12:30:00,28.59,28.62,28.58,28.61,12400.0,23.8607,23.8857,23.8523,23.8774,12400.0
2005-03-16 13:00:00,28.64,28.7,28.64,28.68,9400.0,23.9024,23.9525,23.9024,23.9358,9400.0
2005-03-16 13:30:00,28.68,28.71,28.62,28.66,15200.0,23.9358,23.9608,23.8857,23.9191,15200.0
2005-03-16 14:00:00,28.65,28.66,28.58,28.63,17600.0,23.9107,23.9191,23.8523,23.894,17600.0
2005-03-16 14:30:00,28.63,28.66,28.59,28.64,19800.0,23.894,23.9191,23.8607,23.9024,19800.0
2005-03-16 15:00:00,28.61,28.69,28.6,28.61,49400.0,23.8774,23.9441,23.869,23.8774,49400.0
2005-03-16 15:30:00,28.61,28.62,28.49,28.54,53400.0,23.8774,23.8857,23.7772,23.8189,53400.0
2005-03-17 09:30:00,28.68,28.7,28.36,28.41,23800.0,23.9358,23.9525,23.6687,23.7104,23800.0
2005-03-17 10:00:00,28.41,28.53,28.39,28.53,16400.0,23.7104,23.8106,23.6937,23.8106,16400.0
2005-03-17 10:30:00,28.53,28.58,28.5,28.57,13200.0,23.8106,23.8523,23.7856,23.844,13200.0
2005-03-17 11:00:00,28.55,28.55,28.53,28.55,11400.0,23.8273,23.8273,23.8106,23.8273,11400.0
2005-03-17 11:30:00,28.53,28.54,28.47,28.52,13200.0,23.8106,23.8189,23.7605,23.8022,13200.0
2005-03-17 12:00:00,28.53,28.6,28.53,28.6,7800.0,23.8106,23.869,23.8106,23.869,7800.0
2005-03-17 12:30:00,28.58,28.58,28.54,28.54,5200.0,23.8523,23.8523,23.8189,23.8189,5200.0
2005-03-17 13:00:00,28.54,28.56,28.52,28.52,13200.0,23.8189,23.8356,23.8022,23.8022,13200.0
2005-03-17 13:30:00,28.49,28.49,28.43,28.46,8400.0,23.7772,23.7772,23.7271,23.7522,8400.0
2005-03-17 14:00:00,28.44,28.55,28.4,28.55,15800.0,23.7355,23.8273,23.7021,23.8273,15800.0
2005-03-17 14:30:00,28.55,28.55,28.49,28.49,6800.0,23.8273,23.8273,23.7772,23.7772,6800.0
2005-03-17 15:00:00,28.47,28.55,28.47,28.48,63800.0,23.7605,23.8273,23.7605,23.7689,63800.0
2005-03-17 15:30:00,28.45,28.49,28.38,28.39,23600.0,23.7438,23.7772,23.6854,23.6937,23600.0
2005-03-18 09:30:00,28.4,28.59,28.4,28.5,15600.0,23.7021,23.8607,23.7021,23.7856,15600.0
2005-03-18 10:00:00,28.45,28.64,28.43,28.55,24200.0,23.7438,23.9024,23.7271,23.8273,24200.0
2005-03-18 10:30:00,28.58,28.58,28.44,28.44,13400.0,23.8523,23.8523,23.7355,23.7355,13400.0
2005-03-18 11:00:00,28.43,28.53,28.43,28.53,11000.0,23.7271,23.8106,23.7271,23.8106,11000.0
2005-03-18 11:30:00,28.53,28.57,28.5,28.5,16600.0,23.8106,23.844,23.7856,23.7856,16600.0
2005-03-18 12:00:00,28.53,28.59,28.41,28.56,15000.0,23.8106,23.8607,23.7104,23.8356,15000.0
2005-03-18 12:30:00,28.56,28.56,28.5,28.53,6600.0,23.8356,23.8356,23.7856,23.8106,6600.0
2005-03-18 13:00:00,28.53,28.54,28.48,28.53,9600.0,23.8106,23.8189,23.7689,23.8106,9600.0
2005-03-18 13:30:00,28.53,28.53,28.43,28.44,6400.0,23.8106,23.8106,23.7271,23.7355,6400.0
2005-03-18 14:00:00,28.44,28.48,28.43,28.48,6800.0,23.7355,23.7689,23.7271,23.7689,6800.0
2005-03-18 14:30:00,28.52,28.53,28.49,28.49,11200.0,23.8022,23.8106,23.7772,23.7772,11200.0
2005-03-18 15:00:00,28.48,28.55,28.46,28.55,22800.0,23.7689,23.8273,23.7522,23.8273,22800.0
2005-03-18 15:30:00,28.51,28.59,28.42,28.54,39800.0,23.7939,23.8607,23.7188,23.8189,39800.0
2005-03-21 09:30:00,28.63,28.63,28.43,28.46,22800.0,23.894,23.894,23.7271,23.7522,22800.0
2005-03-21 10:00:00,28.46,28.46,28.3,28.34,8000.0,23.7522,23.7522,23.6186,23.652,8000.0
2005-03-21 10:30:00,28.33,28.33,28.23,28.25,8600.0,23.6437,23.6437,23.5602,23.5769,8600.0
2005-03-21 11:00:00,28.25,28.26,28.14,28.23,20000.0,23.5769,23.5853,23.4851,23.5602,20000.0
2005-03-21 11:30:00,28.23,28.24,28.22,28.23,3400.0,23.5602,23.5686,23.5519,23.5602,3400.0
2005-03-21 12:00:00,28.23,28.28,28.21,28.28,3600.0,23.5602,23.6019,23.5435,23.6019,3600.0
2005-03-21 12:30:00,28.25,28.31,28.25,28.31,3000.0,23.5769,23.627,23.5769,23.627,3000.0
2005-03-21 13:00:00,28.31,28.31,28.29,28.29,2200.0,23.627,23.627,23.6103,23.6103,2200.0
2005-03-21 13:30:00,28.28,28.33,28.22,28.33,4400.0,23.6019,23.6437,23.5519,23.6437,4400.0
2005-03-21 14:00:00,28.33,28.33,28.15,28.16,11400.0,23.6437,23.6437,23.4934,23.5018,11400.0
2005-03-21 14:30:00,28.18,28.28,28.16,28.27,9400.0,23.5185,23.6019,23.5018,23.5936,9400.0
2005-03-21 15:00:00,28.29,28.32,28.22,28.23,10400.0,23.6103,23.6353,23.5519,23.5602,10400.0
2005-03-21 15:30:00,28.22,28.32,28.17,28.3,29600.0,23.5519,23.6353,23.5101,23.6186,29600.0
2005-03-22 09:30:00,28.3,28.53,28.3,28.46,23400.0,23.6186,23.8106,23.6186,23.7522,23400.0
2005-03-22 10:00:00,28.43,28.46,28.4,28.43,16200.0,23.7271,23.7522,23.7021,23.7271,16200.0
2005-03-22 10:30:00,28.43,28.5,28.4,28.45,12600.0,23.7271,23.7856,23.7021,23.7438,12600.0
2005-03-22 11:00:00,28.43,28.48,28.42,28.46,15400.0,23.7271,23.7689,23.7188,23.7522,15400.0
2005-03-22 11:30:00,28.45,28.45,28.39,28.43,17000.0,23.7438,23.7438,23.6937,23.7271,17000.0
2005-03-22 12:00:00,28.42,28.44,28.38,28.38,34200.0,23.7188,23.7355,23.6854,23.6854,34200.0
2005-03-22 12:30:00,28.39,28.41,28.38,28.39,7200.0,23.6937,23.7104,23.6854,23.6937,7200.0
2005-03-22 13:00:00,28.39,28.39,28.38,28.39,9000.0,23.6937,23.6937,23.6854,23.6937,9000.0
2005-03-22 13:30:00,28.38,28.39,28.38,28.39,6800.0,23.6854,23.6937,23.6854,23.6937,6800.0
2005-03-22 14:00:00,28.39,28.49,28.38,28.38,20800.0,23.6937,23.7772,23.6854,23.6854,20800.0
2005-03-22 14:30:00,28.33,28.4,28.25,28.31,13000.0,23.6437,23.7021,23.5769,23.627,13000.0
2005-03-22 15:00:00,28.34,28.36,28.22,28.29,27400.0,23.652,23.6687,23.5519,23.6103,27400.0
2005-03-22 15:30:00,28.27,28.28,28.22,28.27,23200.0,23.5936,23.6019,23.5519,23.5936,23200.0
2005-03-23 09:30:00,27.88,27.9,27.77,27.9,34200.0,23.2681,23.2848,23.1763,23.2848,34200.0
2005-03-23 10:00:00,27.9,28.09,27.85,27.85,34600.0,23.2848,23.4434,23.2431,23.2431,34600.0
2005-03-23 10:30:00,27.88,27.89,27.86,27.87,17200.0,23.2681,23.2765,23.2514,23.2598,17200.0
2005-03-23 11:00:00,27.86,27.93,27.86,27.89,12200.0,23.2514,23.3098,23.2514,23.2765,12200.0
2005-03-23 11:30:00,27.89,27.93,27.85,27.91,4800.0,23.2765,23.3098,23.2431,23.2931,4800.0
2005-03-23 12:00:00,27.91,28.0,27.9,27.93,19800.0,23.2931,23.3683,23.2848,23.3098,19800.0
2005-03-23 12:30:00,27.99,27.99,27.95,27.97,10600.0,23.3599,23.3599,23.3265,23.3432,10600.0
2005-03-23 13:00:00,27.96,27.98,27.93,27.93,4200.0,23.3349,23.3516,23.3098,23.3098,4200.0
2005-03-23 13:30:00,27.95,27.98,27.95,27.97,4000.0,23.3265,23.3516,23.3265,23.3432,4000.0
2005-03-23 14:00:00,27.97,27.99,27.93,27.97,5600.0,23.3432,23.3599,23.3098,23.3432,5600.0
2005-03-23 14:30:00,27.96,27.96,27.86,27.86,15600.0,23.3349,23.3349,23.2514,23.2514,15600.0
2005-03-23 15:00:00,27.86,27.92,27.86,27.9,10800.0,23.2514,23.3015,23.2514,23.2848,10800.0
2005-03-23 15:30:00,27.9,27.9,27.75,27.83,48200.0,23.2848,23.2848,23.1596,23.2264,48200.0
2005-03-24 09:30:00,27.92,28.25,27.92,28.1,22800.0,23.3015,23.5769,23.3015,23.4517,22800.0
2005-03-24 10:00:00,28.12,28.25,28.03,28.14,45000.0,23.4684,23.5769,23.3933,23.4851,45000.0
2005-03-24 10:30:00,28.16,28.17,28.13,28.13,12400.0,23.5018,23.5101,23.4768,23.4768,12400.0
2005-03-24 11:00:00,28.13,28.29,28.13,28.29,15600.0,23.4768,23.6103,23.4768,23.6103,15600.0
2005-03-24 11:30:00,28.35,28.39,28.32,28.39,12200.0,23.6604,23.6937,23.6353,23.6937,12200.0
2005-03-24 12:00:00,28.39,28.5,28.39,28.47,8600.0,23.6937,23.7856,23.6937,23.7605,8600.0
2005-03-24 12:30:00,28.47,28.5,28.46,28.47,10200.0,23.7605,23.7856,23.7522,23.7605,10200.0
2005-03-24 13:00:00,28.46,28.48,28.4,28.4,17200.0,23.7522,23.7689,23.7021,23.7021,17200.0
2005-03-24 13:30:00,28.4,28.43,28.39,28.43,12200.0,23.7021,23.7271,23.6937,23.7271,12200.0
2005-03-24 14:00:00,28.43,28.61,28.42,28.61,28200.0,23.7271,23.8774,23.7188,23.8774,28200.0
2005-03-24 14:30:00,28.6,28.6,28.5,28.51,27800.0,23.869,23.869,23.7856,23.7939,27800.0
2005-03-24 15:00:00,28.5,28.55,28.45,28.54,40800.0,23.7856,23.8273,23.7438,23.8189,40800.0
2005-03-24 15:30:00,28.54,28.58,28.48,28.48,67200.0,23.8189,23.8523,23.7689,23.7689,67200.0
2005-03-28 09:30:00,28.48,28.75,28.48,28.75,27800.0,23.7689,23.9942,23.7689,23.9942,27800.0
2005-03-28 10:00:00,28.75,28.82,28.73,28.74,12000.0,23.9942,24.0526,23.9775,23.9859,12000.0
2005-03-28 10:30:00,28.74,28.89,28.74,28.79,20000.0,23.9859,24.111,23.9859,24.0276,20000.0
2005-03-28 11:00:00,28.76,28.83,28.65,28.66,22600.0,24.0025,24.061,23.9107,23.9191,22600.0
2005-03-28 11:30:00,28.65,28.7,28.64,28.66,10200.0,23.9107,23.9525,23.9024,23.9191,10200.0
2005-03-28 12:00:00,28.66,28.68,28.65,28.68,15600.0,23.9191,23.9358,23.9107,23.9358,15600.0
2005-03-28 12:30:00,28.68,28.8,28.66,28.67,27200.0,23.9358,24.0359,23.9191,23.9274,27200.0
2005-03-28 13:00:00,28.68,28.72,28.68,28.72,22600.0,23.9358,23.9692,23.9358,23.9692,22600.0
2005-03-28 13:30:00,28.7,28.72,28.68,28.71,9400.0,23.9525,23.9692,23.9358,23.9608,9400.0
2005-03-28 14:00:00,28.7,28.7,28.56,28.63,18200.0,23.9525,23.9525,23.8356,23.894,18200.0
2005-03-28 14:30:00,28.66,28.75,28.66,28.73,8800.0,23.9191,23.9942,23.9191,23.9775,8800.0
2005-03-28 15:00:00,28.71,28.75,28.64,28.72,14000.0,23.9608,23.9942,23.9024,23.9692,14000.0
2005-03-28 15:30:00,28.72,28.72,28.55,28.59,52600.0,23.9692,23.9692,23.8273,23.8607,52600.0
2005-03-29 09:30:00,28.53,28.61,28.53,28.6,35400.0,23.8106,23.8774,23.8106,23.869,35400.0
2005-03-29 10:00:00,28.6,28.81,28.6,28.69,6600.0,23.869,24.0443,23.869,23.9441,6600.0
2005-03-29 10:30:00,28.68,28.75,28.56,28.74,11200.0,23.9358,23.9942,23.8356,23.9859,11200.0
2005-03-29 11:00:00,28.72,28.74,28.71,28.74,19800.0,23.9692,23.9859,23.9608,23.9859,19800.0
2005-03-29 11:30:00,28.74,28.74,28.72,28.74,9000.0,23.9859,23.9859,23.9692,23.9859,9000.0
2005-03-29 12:00:00,28.74,28.78,28.73,28.73,9600.0,23.9859,24.0192,23.9775,23.9775,9600.0
2005-03-29 12:30:00,28.73,28.73,28.53,28.54,11000.0,23.9775,23.9775,23.8106,23.8189,11000.0
2005-03-29 13:00:00,28.52,28.52,28.36,28.41,19400.0,23.8022,23.8022,23.6687,23.7104,19400.0
2005-03-29 13:30:00,28.41,28.48,28.41,28.48,9400.0,23.7104,23.7689,23.7104,23.7689,9400.0
2005-03-29 14:00:00,28.48,28.49,28.4,28.4,25000.0,23.7689,23.7772,23.7021,23.7021,25000.0
2005-03-29 14:30:00,28.36,28.42,28.33,28.42,10600.0,23.6687,23.7188,23.6437,23.7188,10600.0
2005-03-29 15:00:00,28.43,28.47,28.31,28.31,23000.0,23.7271,23.7605,23.627,23.627,23000.0
2005-03-29 15:30:00,28.32,28.39,28.32,28.36,38600.0,23.6353,23.6937,23.6353,23.6687,38600.0
2005-03-30 09:30:00,28.0,28.08,27.91,27.95,46400.0,23.3683,23.435,23.2931,23.3265,46400.0
2005-03-30 10:00:00,27.98,28.06,27.95,28.01,32400.0,23.3516,23.4183,23.3265,23.3766,32400.0
2005-03-30 10:30:00,28.02,28.09,28.02,28.07,11800.0,23.385,23.4434,23.385,23.4267,11800.0
2005-03-30 11:00:00,28.07,28.08,28.03,28.06,19200.0,23.4267,23.435,23.3933,23.4183,19200.0
2005-03-30 11:30:00,28.08,28.2,28.08,28.14,7600.0,23.435,23.5352,23.435,23.4851,7600.0
2005-03-30 12:00:00,28.15,28.15,28.04,28.06,7000.0,23.4934,23.4934,23.4016,23.4183,7000.0
2005-03-30 12:30:00,28.07,28.09,28.04,28.04,9600.0,23.4267,23.4434,23.4016,23.4016,9600.0
2005-03-30 13:00:00,28.03,28.06,28.03,28.05,7600.0,23.3933,23.4183,23.3933,23.41,7600.0
2005-03-30 13:30:00,28.06,28.07,28.05,28.07,10600.0,23.4183,23.4267,23.41,23.4267,10600.0
2005-03-30 14:00:00,28.07,28.16,28.07,28.1,27400.0,23.4267,23.5018,23.4267,23.4517,27400.0
2005-03-30 14:30:00,28.1,28.13,28.08,28.1,18600.0,23.4517,23.4768,23.435,23.4517,18600.0
2005-03-30 15:00:00,28.11,28.11,28.03,28.08,22400.0,23.4601,23.4601,23.3933,23.435,22400.0
2005-03-30 15:30:00,28.08,28.23,28.02,28.23,40400.0,23.435,23.5602,23.385,23.5602,40400.0
2005-03-31 09:30:00,28.13,28.13,28.02,28.04,19600.0,23.4768,23.4768,23.385,23.4016,19600.0
2005-03-31 10:00:00,28.04,28.09,28.02,28.06,16800.0,23.4016,23.4434,23.385,23.4183,16800.0
2005-03-31 10:30:00,28.06,28.07,28.05,28.06,20400.0,23.4183,23.4267,23.41,23.4183,20400.0
2005-03-31 11:00:00,28.06,28.09,28.02,28.02,39400.0,23.4183,23.4434,23.385,23.385,39400.0
2005-03-31 11:30:00,28.02,28.1,28.02,28.1,16200.0,23.385,23.4517,23.385,23.4517,16200.0
2005-03-31 12:00:00,28.09,28.09,28.04,28.08,17600.0,23.4434,23.4434,23.4016,23.435,17600.0
2005-03-31 12:30:00,28.08,28.2,28.08,28.2,13800.0,23.435,23.5352,23.435,23.5352,13800.0
2005-03-31 13:00:00,28.21,28.28,28.16,28.21,18800.0,23.5435,23.6019,23.5018,23.5435,18800.0
2005-03-31 13:30:00,28.2,28.21,28.17,28.21,13000.0,23.5352,23.5435,23.5101,23.5435,13000.0
2005-03-31 14:00:00,28.21,28.23,28.1,28.19,23400.0,23.5435,23.5602,23.4517,23.5268,23400.0
2005-03-31 14:30:00,28.19,28.33,28.19,28.33,15600.0,23.5268,23.6437,23.5268,23.6437,15600.0
2005-03-31 15:00:00,28.33,28.4,28.3,28.34,22800.0,23.6437,23.7021,23.6186,23.652,22800.0
2005-03-31 15:30:00,28.34,28.37,28.18,28.18,40200.0,23.652,23.6771,23.5185,23.5185,40200.0
2005-04-01 09:30:00,28.3,28.5,28.3,28.39,12200.0,23.6186,23.7856,23.6186,23.6937,12200.0
2005-04-01 10:00:00,28.39,28.39,28.28,28.31,16400.0,23.6937,23.6937,23.6019,23.627,16400.0
2005-04-01 10:30:00,28.31,28.38,28.23,28.23,15400.0,23.627,23.6854,23.5602,23.5602,15400.0
2005-04-01 11:00:00,28.23,28.23,28.15,28.21,9600.0,23.5602,23.5602,23.4934,23.5435,9600.0
2005-04-01 11:30:00,28.22,28.28,28.21,28.24,15200.0,23.5519,23.6019,23.5435,23.5686,15200.0
2005-04-01 12:00:00,28.24,28.29,28.19,28.19,24600.0,23.5686,23.6103,23.5268,23.5268,24600.0
2005-04-01 12:30:00,28.19,28.3,28.16,28.16,7200.0,23.5268,23.6186,23.5018,23.5018,7200.0
2005-04-01 13:00:00,28.16,28.18,28.15,28.17,6000.0,23.5018,23.5185,23.4934,23.5101,6000.0
2005-04-01 13:30:00,28.16,28.16,28.09,28.14,5400.0,23.5018,23.5018,23.4434,23.4851,5400.0
2005-04-01 14:00:00,28.13,28.17,28.1,28.16,8600.0,23.4768,23.5101,23.4517,23.5018,8600.0
2005-04-01 14:30:00,28.16,28.21,28.16,28.17,8400.0,23.5018,23.5435,23.5018,23.5101,8400.0
2005-04-01 15:00:00,28.17,28.23,28.17,28.17,7000.0,23.5101,23.5602,23.5101,23.5101,7000.0
2005-04-01 15:30:00,28.17,28.26,28.1,28.11,24000.0,23.5101,23.5853,23.4517,23.4601,24000.0
2005-04-04 09:30:00,28.0,28.05,27.95,28.0,28600.0,23.3683,23.41,23.3265,23.3683,28600.0
2005-04-04 10:00:00,27.97,28.0,27.92,27.96,23200.0,23.3432,23.3683,23.3015,23.3349,23200.0
2005-04-04 10:30:00,27.95,28.23,27.95,28.23,12200.0,23.3265,23.5602,23.3265,23.5602,12200.0
2005-04-04 11:00:00,28.23,28.31,28.22,28.23,14000.0,23.5602,23.627,23.5519,23.5602,14000.0
2005-04-04 11:30:00,28.22,28.28,28.22,28.27,8800.0,23.5519,23.6019,23.5519,23.5936,8800.0
2005-04-04 12:00:00,28.27,28.29,28.14,28.14,11800.0,23.5936,23.6103,23.4851,23.4851,11800.0
2005-04-04 12:30:00,28.15,28.32,28.15,28.29,9400.0,23.4934,23.6353,23.4934,23.6103,9400.0
2005-04-04 13:00:00,28.29,28.31,28.18,28.28,18800.0,23.6103,23.627,23.5185,23.6019,18800.0
2005-04-04 13:30:00,28.28,28.4,28.28,28.36,22600.0,23.6019,23.7021,23.6019,23.6687,22600.0
2005-04-04 14:00:00,28.38,28.42,28.34,28.36,7400.0,23.6854,23.7188,23.652,23.6687,7400.0
2005-04-04 14:30:00,28.39,28.41,28.34,28.35,16200.0,23.6937,23.7104,23.652,23.6604,16200.0
2005-04-04 15:00:00,28.39,28.39,28.27,28.35,20200.0,23.6937,23.6937,23.5936,23.6604,20200.0
2005-04-04 15:30:00,28.32,28.43,28.3,28.32,28200.0,23.6353,23.7271,23.6186,23.6353,28200.0
2005-04-05 09:30:00,28.75,28.78,28.46,28.61,38200.0,23.9942,24.0192,23.7522,23.8774,38200.0
2005-04-05 10:00:00,28.61,28.61,28.52,28.52,6800.0,23.8774,23.8774,23.8022,23.8022,6800.0
2005-04-05 10:30:00,28.54,28.63,28.53,28.6,8000.0,23.8189,23.894,23.8106,23.869,8000.0
2005-04-05 11:00:00,28.57,28.57,28.52,28.54,7000.0,23.844,23.844,23.8022,23.8189,7000.0
2005-04-05 11:30:00,28.54,28.6,28.53,28.6,16200.0,23.8189,23.869,23.8106,23.869,16200.0
2005-04-05 12:00:00,28.59,28.68,28.59,28.67,12800.0,23.8607,23.9358,23.8607,23.9274,12800.0
2005-04-05 12:30:00,28.67,28.7,28.65,28.67,14800.0,23.9274,23.9525,23.9107,23.9274,14800.0
2005-04-05 13:00:00,28.67,28.73,28.67,28.72,11400.0,23.9274,23.9775,23.9274,23.9692,11400.0
2005-04-05 13:30:00,28.72,28.73,28.67,28.7,9200.0,23.9692,23.9775,23.9274,23.9525,9200.0
2005-04-05 14:00:00,28.68,28.72,28.63,28.72,11800.0,23.9358,23.9692,23.894,23.9692,11800.0
2005-04-05 14:30:00,28.75,28.75,28.69,28.73,8600.0,23.9942,23.9942,23.9441,23.9775,8600.0
2005-04-05 15:00:00,28.73,28.8,28.73,28.74,15400.0,23.9775,24.0359,23.9775,23.9859,15400.0
2005-04-05 15:30:00,28.75,28.75,28.67,28.74,30200.0,23.9942,23.9942,23.9274,23.9859,30200.0
2005-04-06 09:30:00,28.72,28.88,28.72,28.83,11000.0,23.9692,24.1027,23.9692,24.061,11000.0
2005-04-06 10:00:00,28.8,28.89,28.79,28.88,11600.0,24.0359,24.111,24.0276,24.1027,11600.0
2005-04-06 10:30:00,28.83,28.85,28.79,28.84,12200.0,24.061,24.0777,24.0276,24.0693,12200.0
2005-04-06 11:00:00,28.84,28.86,28.78,28.86,6800.0,24.0693,24.086,24.0192,24.086,6800.0
2005-04-06 11:30:00,28.86,28.87,28.83,28.83,3400.0,24.086,24.0943,24.061,24.061,3400.0
2005-04-06 12:00:00,28.83,28.83,28.75,28.79,4800.0,24.061,24.061,23.9942,24.0276,4800.0
2005-04-06 12:30:00,28.82,28.92,28.82,28.92,10400.0,24.0526,24.1361,24.0526,24.1361,10400.0
2005-04-06 13:00:00,28.92,28.93,28.86,28.87,13000.0,24.1361,24.1444,24.086,24.0943,13000.0
2005-04-06 13:30:00,28.88,28.93,28.88,28.89,6000.0,24.1027,24.1444,24.1027,24.111,6000.0
2005-04-06 14:00:00,28.88,28.9,28.87,28.9,23800.0,24.1027,24.1194,24.0943,24.1194,23800.0
2005-04-06 14:30:00,28.9,28.9,28.85,28.86,60800.0,24.1194,24.1194,24.0777,24.086,60800.0
2005-04-06 15:00:00,28.86,28.92,28.85,28.86,34000.0,24.086,24.1361,24.0777,24.086,34000.0
2005-04-06 15:30:00,28.87,29.05,28.87,29.0,39000.0,24.0943,24.2446,24.0943,24.2028,39000.0
2005-04-07 09:30:00,28.95,29.03,28.95,29.02,42800.0,24.1611,24.2279,24.1611,24.2195,42800.0
2005-04-07 10:00:00,29.03,29.11,29.02,29.11,24000.0,24.2279,24.2946,24.2195,24.2946,24000.0
2005-04-07 10:30:00,29.11,29.27,29.11,29.27,44800.0,24.2946,24.4282,24.2946,24.4282,44800.0
2005-04-07 11:00:00,29.25,29.53,29.25,29.46,38600.0,24.4115,24.6452,24.4115,24.5867,38600.0
2005-04-07 11:30:00,29.45,29.58,29.45,29.58,42200.0,24.5784,24.6869,24.5784,24.6869,42200.0
2005-04-07 12:00:00,29.58,29.98,29.57,29.93,85200.0,24.6869,25.0207,24.6786,24.979,85200.0
2005-04-07 12:30:00,29.93,30.21,29.93,30.14,138600.0,24.979,25.2127,24.979,25.1543,138600.0
2005-04-07 13:00:00,30.13,30.24,30.1,30.11,54400.0,25.1459,25.2377,25.1209,25.1292,54400.0
2005-04-07 13:30:00,30.1,30.35,30.1,30.31,48400.0,25.1209,25.3295,25.1209,25.2961,48400.0
2005-04-07 14:00:00,30.32,30.58,30.23,30.4,116400.0,25.3045,25.5215,25.2294,25.3713,116400.0
2005-04-07 14:30:00,30.41,30.6,30.31,30.54,92800.0,25.3796,25.5382,25.2961,25.4881,92800.0
2005-04-07 15:00:00,30.54,30.54,30.28,30.38,93400.0,25.4881,25.4881,25.2711,25.3546,93400.0
2005-04-07 15:30:00,30.38,30.42,30.24,30.42,160600.0,25.3546,25.3879,25.2377,25.3879,160600.0
2005-04-08 09:30:00,30.05,30.05,29.83,29.83,70200.0,25.0792,25.0792,24.8955,24.8955,70200.0
2005-04-08 10:00:00,29.87,29.88,29.72,29.72,110400.0,24.9289,24.9373,24.8037,24.8037,110400.0
2005-04-08 10:30:00,29.72,29.91,29.72,29.9,34600.0,24.8037,24.9623,24.8037,24.954,34600.0
2005-04-08 11:00:00,29.88,29.94,29.86,29.86,38400.0,24.9373,24.9873,24.9206,24.9206,38400.0
2005-04-08 11:30:00,29.86,29.86,29.64,29.67,20800.0,24.9206,24.9206,24.737,24.762,20800.0
2005-04-08 12:00:00,29.67,29.8,29.67,29.75,18800.0,24.762,24.8705,24.762,24.8288,18800.0
2005-04-08 12:30:00,29.75,29.88,29.71,29.88,17400.0,24.8288,24.9373,24.7954,24.9373,17400.0
2005-04-08 13:00:00,29.87,30.05,29.86,30.05,45200.0,24.9289,25.0792,24.9206,25.0792,45200.0
2005-04-08 13:30:00,30.05,30.13,29.99,29.99,20600.0,25.0792,25.1459,25.0291,25.0291,20600.0
2005-04-08 14:00:00,29.97,29.97,29.87,29.88,39800.0,25.0124,25.0124,24.9289,24.9373,39800.0
2005-04-08 14:30:00,29.88,30.05,29.88,29.99,36400.0,24.9373,25.0792,24.9373,25.0291,36400.0
2005-04-08 15:00:00,29.99,30.16,29.94,30.16,50600.0,25.0291,25.171,24.9873,25.171,50600.0
2005-04-08 15:30:00,30.16,30.23,30.03,30.18,137600.0,25.171,25.2294,25.0625,25.1876,137600.0
2005-04-11 09:30:00,29.83,30.14,29.83,30.05,29400.0,24.8955,25.1543,24.8955,25.0792,29400.0
2005-04-11 10:00:00,29.94,30.04,29.93,30.0,43000.0,24.9873,25.0708,24.979,25.0374,43000.0
2005-04-11 10:30:00,30.0,30.03,29.95,30.03,17000.0,25.0374,25.0625,24.9957,25.0625,17000.0
2005-04-11 11:00:00,30.04,30.1,29.99,30.1,15400.0,25.0708,25.1209,25.0291,25.1209,15400.0
2005-04-11 11:30:00,30.1,30.14,30.08,30.11,8400.0,25.1209,25.1543,25.1042,25.1292,8400.0
2005-04-11 12:00:00,30.11,30.18,30.11,30.17,9400.0,25.1292,25.1876,25.1292,25.1793,9400.0
2005-04-11 12:30:00,30.17,30.28,30.17,30.25,24200.0,25.1793,25.2711,25.1793,25.2461,24200.0
2005-04-11 13:00:00,30.25,30.4,30.25,30.35,24200.0,25.2461,25.3713,25.2461,25.3295,24200.0
2005-04-11 13:30:00,30.35,30.42,30.3,30.36,36600.0,25.3295,25.3879,25.2878,25.3379,36600.0
2005-04-11 14:00:00,30.36,30.61,30.36,30.56,62000.0,25.3379,25.5465,25.3379,25.5048,62000.0
2005-04-11 14:30:00,30.57,30.58,30.53,30.56,26600.0,25.5131,25.5215,25.4797,25.5048,26600.0
2005-04-11 15:00:00,30.57,30.57,30.47,30.52,45000.0,25.5131,25.5131,25.4297,25.4714,45000.0
2005-04-11 15:30:00,30.51,30.51,30.42,30.43,53000.0,25.4631,25.4631,25.3879,25.3963,53000.0
2005-04-12 09:30:00,30.43,30.6,30.43,30.52,63200.0,25.3963,25.5382,25.3963,25.4714,63200.0
2005-04-12 10:00:00,30.5,30.59,30.5,30.53,35400.0,25.4547,25.5298,25.4547,25.4797,35400.0
2005-04-12 10:30:00,30.53,30.56,30.45,30.5,51400.0,25.4797,25.5048,25.413,25.4547,51400.0
2005-04-12 11:00:00,30.5,30.56,30.45,30.52,45000.0,25.4547,25.5048,25.413,25.4714,45000.0
2005-04-12 11:30:00,30.52,30.54,30.5,30.53,31800.0,25.4714,25.4881,25.4547,25.4797,31800.0
2005-04-12 12:00:00,30.53,30.53,30.47,30.48,28200.0,25.4797,25.4797,25.4297,25.438,28200.0
2005-04-12 12:30:00,30.48,30.5,30.45,30.45,10800.0,25.438,25.4547,25.413,25.413,10800.0
2005-04-12 13:00:00,30.45,30.45,30.35,30.35,18000.0,25.413,25.413,25.3295,25.3295,18000.0
2005-04-12 13:30:00,30.35,30.41,30.3,30.41,23000.0,25.3295,25.3796,25.2878,25.3796,23000.0
2005-04-12 14:00:00,30.43,30.7,30.43,30.67,29400.0,25.3963,25.6216,25.3963,25.5966,29400.0
2005-04-12 14:30:00,30.65,30.65,30.49,30.61,18400.0,25.5799,25.5799,25.4464,25.5465,18400.0
2005-04-12 15:00:00,30.61,30.64,30.54,30.55,14600.0,25.5465,25.5716,25.4881,25.4964,14600.0
2005-04-12 15:30:00,30.56,30.63,30.52,30.63,35200.0,25.5048,25.5632,25.4714,25.5632,35200.0
2005-04-13 09:30:00,30.62,30.7,30.59,30.64,20200.0,25.5549,25.6216,25.5298,25.5716,20200.0
2005-04-13 10:00:00,30.65,30.68,30.55,30.59,24200.0,25.5799,25.6049,25.4964,25.5298,24200.0
2005-04-13 10:30:00,30.59,30.64,30.5,30.51,12600.0,25.5298,25.5716,25.4547,25.4631,12600.0
2005-04-13 11:00:00,30.54,30.6,30.5,30.56,24400.0,25.4881,25.5382,25.4547,25.5048,24400.0
2005-04-13 11:30:00,30.56,30.57,30.55,30.56,8400.0,25.5048,25.5131,25.4964,25.5048,8400.0
2005-04-13 12:00:00,30.55,30.57,30.55,30.55,4200.0,25.4964,25.5131,25.4964,25.4964,4200.0
2005-04-13 12:30:00,30.55,30.6,30.55,30.59,15200.0,25.4964,25.5382,25.4964,25.5298,15200.0
2005-04-13 13:00:00,30.59,30.82,30.59,30.78,44000.0,25.5298,25.7218,25.5298,25.6884,44000.0
2005-04-13 13:30:00,30.75,30.75,30.61,30.66,30800.0,25.6634,25.6634,25.5465,25.5882,30800.0
2005-04-13 14:00:00,30.63,30.63,30.53,30.54,48600.0,25.5632,25.5632,25.4797,25.4881,48600.0
2005-04-13 14:30:00,30.53,30.57,30.52,30.55,31800.0,25.4797,25.5131,25.4714,25.4964,31800.0
2005-04-13 15:00:00,30.56,30.59,30.54,30.59,39000.0,25.5048,25.5298,25.4881,25.5298,39000.0
2005-04-13 15:30:00,30.59,30.69,30.52,30.68,129600.0,25.5298,25.6133,25.4714,25.6049,129600.0
2005-04-14 09:30:00,30.55,30.55,30.25,30.4,49400.0,25.4964,25.4964,25.2461,25.3713,49400.0
2005-04-14 10:00:00,30.38,30.43,30.33,30.34,37000.0,25.3546,25.3963,25.3128,25.3212,37000.0
2005-04-14 10:30:00,30.33,30.33,30.27,30.29,8600.0,25.3128,25.3128,25.2628,25.2795,8600.0
2005-04-14 11:00:00,30.28,30.34,30.28,30.32,21000.0,25.2711,25.3212,25.2711,25.3045,21000.0
2005-04-14 11:30:00,30.32,30.38,30.32,30.37,18200.0,25.3045,25.3546,25.3045,25.3462,18200.0
2005-04-14 12:00:00,30.38,30.38,30.36,30.36,8600.0,25.3546,25.3546,25.3379,25.3379,8600.0
2005-04-14 12:30:00,30.36,30.42,30.36,30.42,30200.0,25.3379,25.3879,25.3379,25.3879,30200.0
2005-04-14 13:00:00,30.43,30.56,30.43,30.51,32400.0,25.3963,25.5048,25.3963,25.4631,32400.0
2005-04-14 13:30:00,30.51,30.52,30.45,30.48,33600.0,25.4631,25.4714,25.413,25.438,33600.0
2005-04-14 14:00:00,30.46,30.52,30.46,30.5,34600.0,25.4213,25.4714,25.4213,25.4547,34600.0
2005-04-14 14:30:00,30.5,30.51,30.42,30.48,35200.0,25.4547,25.4631,25.3879,25.438,35200.0
2005-04-14 15:00:00,30.45,30.6,30.43,30.59,29000.0,25.413,25.5382,25.3963,25.5298,29000.0
2005-04-14 15:30:00,30.57,30.57,30.32,30.5,102800.0,25.5131,25.5131,25.3045,25.4547,102800.0
2005-04-15 09:30:00,30.1,30.11,29.95,30.04,51000.0,25.1209,25.1292,24.9957,25.0708,51000.0
2005-04-15 10:00:00,30.03,30.15,29.86,30.14,33200.0,25.0625,25.1626,24.9206,25.1543,33200.0
2005-04-15 10:30:00,30.14,30.18,30.05,30.1,27600.0,25.1543,25.1876,25.0792,25.1209,27600.0
2005-04-15 11:00:00,30.09,30.2,30.09,30.19,21600.0,25.1125,25.2043,25.1125,25.196,21600.0
2005-04-15 11:30:00,30.21,30.25,30.18,30.18,75600.0,25.2127,25.2461,25.1876,25.1876,75600.0
2005-04-15 12:00:00,30.15,30.27,30.11,30.18,6800.0,25.1626,25.2628,25.1292,25.1876,6800.0
2005-04-15 12:30:00,30.17,30.25,30.17,30.21,10000.0,25.1793,25.2461,25.1793,25.2127,10000.0
2005-04-15 13:00:00,30.14,30.23,30.14,30.23,16200.0,25.1543,25.2294,25.1543,25.2294,16200.0
2005-04-15 13:30:00,30.21,30.25,30.14,30.14,10800.0,25.2127,25.2461,25.1543,25.1543,10800.0
2005-04-15 14:00:00,30.17,30.2,30.17,30.18,12800.0,25.1793,25.2043,25.1793,25.1876,12800.0
2005-04-15 14:30:00,30.15,30.18,30.13,30.13,25600.0,25.1626,25.1876,25.1459,25.1459,25600.0
2005-04-15 15:00:00,30.14,30.15,29.99,30.0,39400.0,25.1543,25.1626,25.0291,25.0374,39400.0
2005-04-15 15:30:00,29.99,30.04,29.9,30.0,40600.0,25.0291,25.0708,24.954,25.0374,40600.0
2005-04-18 09:30:00,29.58,29.65,29.52,29.58,32600.0,24.6869,24.7453,24.6368,24.6869,32600.0
2005-04-18 10:00:00,29.6,29.68,29.55,29.6,22600.0,24.7036,24.7704,24.6619,24.7036,22600.0
2005-04-18 10:30:00,29.61,29.67,29.6,29.67,27800.0,24.7119,24.762,24.7036,24.762,27800.0
2005-04-18 11:00:00,29.68,29.7,29.6,29.66,23400.0,24.7704,24.787,24.7036,24.7537,23400.0
2005-04-18 11:30:00,29.66,29.73,29.65,29.71,32600.0,24.7537,24.8121,24.7453,24.7954,32600.0
2005-04-18 12:00:00,29.71,29.76,29.7,29.76,22400.0,24.7954,24.8371,24.787,24.8371,22400.0
2005-04-18 12:30:00,29.76,29.82,29.74,29.82,23800.0,24.8371,24.8872,24.8204,24.8872,23800.0
2005-04-18 13:00:00,29.84,29.96,29.84,29.88,19200.0,24.9039,25.004,24.9039,24.9373,19200.0
2005-04-18 13:30:00,29.87,29.87,29.8,29.8,17400.0,24.9289,24.9289,24.8705,24.8705,17400.0
2005-04-18 14:00:00,29.8,29.82,29.75,29.75,28800.0,24.8705,24.8872,24.8288,24.8288,28800.0
2005-04-18 14:30:00,29.75,29.75,29.67,29.68,22200.0,24.8288,24.8288,24.762,24.7704,22200.0
2005-04-18 15:00:00,29.69,29.78,29.69,29.78,17400.0,24.7787,24.8538,24.7787,24.8538,17400.0
2005-04-18 15:30:00,29.78,29.87,29.73,29.86,216800.0,24.8538,24.9289,24.8121,24.9206,216800.0
2005-04-19 09:30:00,29.8,29.86,29.77,29.86,92200.0,24.8705,24.9206,24.8455,24.9206,92200.0
2005-04-19 10:00:00,29.86,29.97,29.86,29.9,37000.0,24.9206,25.0124,24.9206,24.954,37000.0
2005-04-19 10:30:00,29.9,29.95,29.9,29.95,6000.0,24.954,24.9957,24.954,24.9957,6000.0
2005-04-19 11:00:00,29.96,30.04,29.95,29.95,16400.0,25.004,25.0708,24.9957,24.9957,16400.0
2005-04-19 11:30:00,29.95,30.08,29.94,30.05,46600.0,24.9957,25.1042,24.9873,25.0792,46600.0
2005-04-19 12:00:00,30.09,30.13,30.05,30.13,30800.0,25.1125,25.1459,25.0792,25.1459,30800.0
2005-04-19 12:30:00,30.13,30.13,30.05,30.08,18800.0,25.1459,25.1459,25.0792,25.1042,18800.0
2005-04-19 13:00:00,30.07,30.09,30.07,30.09,103200.0,25.0958,25.1125,25.0958,25.1125,103200.0
2005-04-19 13:30:00,30.08,30.11,30.05,30.11,19200.0,25.1042,25.1292,25.0792,25.1292,19200.0
2005-04-19 14:00:00,30.11,30.15,30.09,30.15,16800.0,25.1292,25.1626,25.1125,25.1626,16800.0
2005-04-19 14:30:00,30.16,30.38,30.16,30.36,25400.0,25.171,25.3546,25.171,25.3379,25400.0
2005-04-19 15:00:00,30.36,30.36,30.18,30.25,52200.0,25.3379,25.3379,25.1876,25.2461,52200.0
2005-04-19 15:30:00,30.25,30.45,30.21,30.3,124000.0,25.2461,25.413,25.2127,25.2878,124000.0
2005-04-20 09:30:00,30.36,30.54,30.36,30.4,26600.0,25.3379,25.4881,25.3379,25.3713,26600.0
2005-04-20 10:00:00,30.33,30.48,30.3,30.48,31400.0,25.3128,25.438,25.2878,25.438,31400.0
2005-04-20 10:30:00,30.5,30.65,30.45,30.62,41200.0,25.4547,25.5799,25.413,25.5549,41200.0
2005-04-20 11:00:00,30.7,30.72,30.64,30.64,7800.0,25.6216,25.6383,25.5716,25.5716,7800.0
2005-04-20 11:30:00,30.64,30.68,30.64,30.66,10800.0,25.5716,25.6049,25.5716,25.5882,10800.0
2005-04-20 12:00:00,30.66,30.86,30.66,30.8,28400.0,25.5882,25.7552,25.5882,25.7051,28400.0
2005-04-20 12:30:00,30.79,30.81,30.78,30.81,40200.0,25.6967,25.7134,25.6884,25.7134,40200.0
2005-04-20 13:00:00,30.81,30.88,30.71,30.78,39600.0,25.7134,25.7719,25.63,25.6884,39600.0
2005-04-20 13:30:00,30.75,30.79,30.68,30.77,23400.0,25.6634,25.6967,25.6049,25.68,23400.0
2005-04-20 14:00:00,30.75,30.9,30.71,30.85,43600.0,25.6634,25.7885,25.63,25.7468,43600.0
2005-04-20 14:30:00,30.83,30.83,30.75,30.79,27400.0,25.7301,25.7301,25.6634,25.6967,27400.0
2005-04-20 15:00:00,30.78,30.78,30.63,30.64,29600.0,25.6884,25.6884,25.5632,25.5716,29600.0
2005-04-20 15:30:00,30.64,30.73,30.52,30.6,76200.0,25.5716,25.6467,25.4714,25.5382,76200.0
2005-04-21 09:30:00,30.59,30.65,30.49,30.59,49800.0,25.5298,25.5799,25.4464,25.5298,49800.0
2005-04-21 10:00:00,30.59,30.63,30.39,30.53,34600.0,25.5298,25.5632,25.3629,25.4797,34600.0
2005-04-21 10:30:00,30.58,30.58,30.44,30.52,26400.0,25.5215,25.5215,25.4046,25.4714,26400.0
2005-04-21 11:00:00,30.52,30.58,30.46,30.58,64000.0,25.4714,25.5215,25.4213,25.5215,64000.0
2005-04-21 11:30:00,30.54,30.63,30.5,30.56,28000.0,25.4881,25.5632,25.4547,25.5048,28000.0
2005-04-21 12:00:00,30.55,30.65,30.49,30.65,44800.0,25.4964,25.5799,25.4464,25.5799,44800.0
2005-04-21 12:30:00,30.65,30.65,30.6,30.6,104200.0,25.5799,25.5799,25.5382,25.5382,104200.0
2005-04-21 13:00:00,30.61,30.65,30.56,30.65,15600.0,25.5465,25.5799,25.5048,25.5799,15600.0
2005-04-21 13:30:00,30.63,30.65,30.54,30.55,33600.0,25.5632,25.5799,25.4881,25.4964,33600.0
2005-04-21 14:00:00,30.55,30.79,30.55,30.78,53200.0,25.4964,25.6967,25.4964,25.6884,53200.0
2005-04-21 14:30:00,30.76,30.76,30.59,30.61,21200.0,25.6717,25.6717,25.5298,25.5465,21200.0
2005-04-21 15:00:00,30.62,30.8,30.62,30.74,58200.0,25.5549,25.7051,25.5549,25.655,58200.0
2005-04-21 15:30:00,30.78,30.84,30.74,30.75,78600.0,25.6884,25.7385,25.655,25.6634,78600.0
2005-04-22 09:30:00,30.38,30.7,30.35,30.62,42600.0,25.3546,25.6216,25.3295,25.5549,42600.0
2005-04-22 10:00:00,30.62,30.62,30.49,30.49,8400.0,25.5549,25.5549,25.4464,25.4464,8400.0
2005-04-22 10:30:00,30.52,30.65,30.52,30.64,7400.0,25.4714,25.5799,25.4714,25.5716,7400.0
2005-04-22 11:00:00,30.65,30.68,30.59,30.68,7400.0,25.5799,25.6049,25.5298,25.6049,7400.0
2005-04-22 11:30:00,30.6,30.74,30.58,30.71,9200.0,25.5382,25.655,25.5215,25.63,9200.0
2005-04-22 12:00:00,30.65,30.7,30.64,30.69,11600.0,25.5799,25.6216,25.5716,25.6133,11600.0
2005-04-22 12:30:00,30.7,30.8,30.68,30.8,10000.0,25.6216,25.7051,25.6049,25.7051,10000.0
2005-04-22 13:00:00,30.78,30.81,30.74,30.74,8800.0,25.6884,25.7134,25.655,25.655,8800.0
2005-04-22 13:30:00,30.68,30.75,30.68,30.73,8400.0,25.6049,25.6634,25.6049,25.6467,8400.0
2005-04-22 14:00:00,30.74,30.77,30.63,30.67,15600.0,25.655,25.68,25.5632,25.5966,15600.0
2005-04-22 14:30:00,30.66,30.67,30.51,30.55,21000.0,25.5882,25.5966,25.4631,25.4964,21000.0
2005-04-22 15:00:00,30.56,30.61,30.36,30.36,44600.0,25.5048,25.5465,25.3379,25.3379,44600.0
2005-04-22 15:30:00,30.36,30.65,30.35,30.6,66200.0,25.3379,25.5799,25.3295,25.5382,66200.0
2005-04-25 09:30:00,30.4,30.47,30.4,30.43,73800.0,25.3713,25.4297,25.3713,25.3963,73800.0
2005-04-25 10:00:00,30.44,30.7,30.43,30.64,42400.0,25.4046,25.6216,25.3963,25.5716,42400.0
2005-04-25 10:30:00,30.61,30.67,30.58,30.63,17200.0,25.5465,25.5966,25.5215,25.5632,17200.0
2005-04-25 11:00:00,30.64,30.7,30.64,30.65,18200.0,25.5716,25.6216,25.5716,25.5799,18200.0
2005-04-25 11:30:00,30.65,30.84,30.65,30.8,33800.0,25.5799,25.7385,25.5799,25.7051,33800.0
2005-04-25 12:00:00,30.75,30.77,30.68,30.68,4600.0,25.6634,25.68,25.6049,25.6049,4600.0
2005-04-25 12:30:00,30.7,30.78,30.68,30.77,27400.0,25.6216,25.6884,25.6049,25.68,27400.0
2005-04-25 13:00:00,30.74,30.83,30.74,30.83,11400.0,25.655,25.7301,25.655,25.7301,11400.0
2005-04-25 13:30:00,30.8,31.2,30.8,30.86,62000.0,25.7051,26.0389,25.7051,25.7552,62000.0
2005-04-25 14:00:00,30.88,30.99,30.87,30.96,11000.0,25.7719,25.8637,25.7635,25.8386,11000.0
2005-04-25 14:30:00,30.96,30.98,30.83,30.86,17400.0,25.8386,25.8553,25.7301,25.7552,17400.0
2005-04-25 15:00:00,30.86,30.93,30.81,30.93,28400.0,25.7552,25.8136,25.7134,25.8136,28400.0
2005-04-25 15:30:00,30.95,31.09,30.9,31.09,82600.0,25.8303,25.9471,25.7885,25.9471,82600.0
2005-04-26 09:30:00,30.78,30.9,30.5,30.9,34200.0,25.6884,25.7885,25.4547,25.7885,34200.0
2005-04-26 10:00:00,30.91,31.0,30.83,30.95,19600.0,25.7969,25.872,25.7301,25.8303,19600.0
2005-04-26 10:30:00,30.95,31.03,30.95,30.98,12600.0,25.8303,25.897,25.8303,25.8553,12600.0
2005-04-26 11:00:00,30.96,31.0,30.91,31.0,28400.0,25.8386,25.872,25.7969,25.872,28400.0
2005-04-26 11:30:00,30.98,30.98,30.93,30.94,5400.0,25.8553,25.8553,25.8136,25.8219,5400.0
2005-04-26 12:00:00,30.93,31.0,30.92,31.0,35200.0,25.8136,25.872,25.8052,25.872,35200.0
2005-04-26 12:30:00,31.0,31.0,30.92,30.93,32000.0,25.872,25.872,25.8052,25.8136,32000.0
2005-04-26 13:00:00,30.93,30.93,30.9,30.91,17800.0,25.8136,25.8136,25.7885,25.7969,17800.0
2005-04-26 13:30:00,30.91,31.0,30.91,30.97,4000.0,25.7969,25.872,25.7969,25.847,4000.0
2005-04-26 14:00:00,30.93,30.95,30.88,30.89,19600.0,25.8136,25.8303,25.7719,25.7802,19600.0
2005-04-26 14:30:00,30.89,30.93,30.88,30.9,16800.0,25.7802,25.8136,25.7719,25.7885,16800.0
2005-04-26 15:00:00,30.9,30.9,30.84,30.86,12000.0,25.7885,25.7885,25.7385,25.7552,12000.0
2005-04-26 15:30:00,30.89,30.93,30.89,30.91,49600.0,25.7802,25.8136,25.7802,25.7969,49600.0
2005-04-27 09:30:00,30.63,30.71,30.63,30.7,17200.0,25.5632,25.63,25.5632,25.6216,17200.0
2005-04-27 10:00:00,30.68,30.73,30.67,30.73,11600.0,25.6049,25.6467,25.5966,25.6467,11600.0
2005-04-27 10:30:00,30.75,30.83,30.7,30.72,9200.0,25.6634,25.7301,25.6216,25.6383,9200.0
2005-04-27 11:00:00,30.72,30.78,30.7,30.78,16600.0,25.6383,25.6884,25.6216,25.6884,16600.0
2005-04-27 11:30:00,30.8,30.81,30.78,30.81,6200.0,25.7051,25.7134,25.6884,25.7134,6200.0
2005-04-27 12:00:00,30.85,31.02,30.85,31.0,9800.0,25.7468,25.8887,25.7468,25.872,9800.0
2005-04-27 12:30:00,31.0,31.0,30.99,31.0,22400.0,25.872,25.872,25.8637,25.872,22400.0
2005-04-27 13:00:00,30.99,31.13,30.99,31.08,11400.0,25.8637,25.9805,25.8637,25.9388,11400.0
2005-04-27 13:30:00,31.08,31.13,31.06,31.13,9600.0,25.9388,25.9805,25.9221,25.9805,9600.0
2005-04-27 14:00:00,31.13,31.14,31.08,31.1,13400.0,25.9805,25.9888,25.9388,25.9555,13400.0
2005-04-27 14:30:00,31.1,31.17,31.08,31.15,14400.0,25.9555,26.0139,25.9388,25.9972,14400.0
2005-04-27 15:00:00,31.17,31.27,31.15,31.16,25400.0,26.0139,26.0973,25.9972,26.0055,25400.0
2005-04-27 15:30:00,31.16,31.18,31.07,31.11,74000.0,26.0055,26.0222,25.9304,25.9638,74000.0
2005-04-28 09:30:00,30.78,30.88,30.78,30.8,26000.0,25.6884,25.7719,25.6884,25.7051,26000.0
2005-04-28 10:00:00,30.81,30.92,30.81,30.92,11600.0,25.7134,25.8052,25.7134,25.8052,11600.0
2005-04-28 10:30:00,30.92,30.96,30.92,30.92,22000.0,25.8052,25.8386,25.8052,25.8052,22000.0
2005-04-28 11:00:00,30.92,30.93,30.89,30.9,2600.0,25.8052,25.8136,25.7802,25.7885,2600.0
2005-04-28 11:30:00,30.9,30.93,30.89,30.91,12800.0,25.7885,25.8136,25.7802,25.7969,12800.0
2005-04-28 12:00:00,30.93,30.93,30.9,30.92,2400.0,25.8136,25.8136,25.7885,25.8052,2400.0
2005-04-28 12:30:00,30.93,30.96,30.92,30.95,3800.0,25.8136,25.8386,25.8052,25.8303,3800.0
2005-04-28 13:00:00,30.96,31.1,30.95,31.1,15200.0,25.8386,25.9555,25.8303,25.9555,15200.0
2005-04-28 13:30:00,31.08,31.11,31.04,31.1,14200.0,25.9388,25.9638,25.9054,25.9555,14200.0
2005-04-28 14:00:00,31.11,31.16,31.02,31.02,13600.0,25.9638,26.0055,25.8887,25.8887,13600.0
2005-04-28 14:30:00,31.0,31.06,31.0,31.06,18600.0,25.872,25.9221,25.872,25.9221,18600.0
2005-04-28 15:00:00,31.08,31.14,31.08,31.13,34600.0,25.9388,25.9888,25.9388,25.9805,34600.0
2005-04-28 15:30:00,31.12,31.14,31.1,31.11,31000.0,25.9722,25.9888,25.9555,25.9638,31000.0
2005-04-29 09:30:00,31.1,31.1,30.83,30.88,21200.0,25.9555,25.9555,25.7301,25.7719,21200.0
2005-04-29 10:00:00,30.89,30.91,30.85,30.86,18400.0,25.7802,25.7969,25.7468,25.7552,18400.0
2005-04-29 10:30:00,30.86,30.87,30.57,30.69,43800.0,25.7552,25.7635,25.5131,25.6133,43800.0
2005-04-29 11:00:00,30.69,30.79,30.69,30.76,29200.0,25.6133,25.6967,25.6133,25.6717,29200.0
2005-04-29 11:30:00,30.77,30.78,30.75,30.78,14200.0,25.68,25.6884,25.6634,25.6884,14200.0
2005-04-29 12:00:00,30.78,30.83,30.78,30.8,17800.0,25.6884,25.7301,25.6884,25.7051,17800.0
2005-04-29 12:30:00,30.82,30.85,30.81,30.84,11400.0,25.7218,25.7468,25.7134,25.7385,11400.0
2005-04-29 13:00:00,30.8,30.93,30.8,30.82,8400.0,25.7051,25.8136,25.7051,25.7218,8400.0
2005-04-29 13:30:00,30.81,30.88,30.79,30.85,2600.0,25.7134,25.7719,25.6967,25.7468,2600.0
2005-04-29 14:00:00,30.87,30.88,30.8,30.85,11800.0,25.7635,25.7719,25.7051,25.7468,11800.0
2005-04-29 14:30:00,30.85,30.92,30.85,30.86,27800.0,25.7468,25.8052,25.7468,25.7552,27800.0
2005-04-29 15:00:00,30.86,30.94,30.85,30.92,34800.0,25.7552,25.8219,25.7468,25.8052,34800.0
2005-04-29 15:30:00,30.92,31.05,30.91,31.05,26800.0,25.8052,25.9137,25.7969,25.9137,26800.0
2005-05-02 09:30:00,31.15,31.49,31.15,31.4,41600.0,25.9972,26.2809,25.9972,26.2058,41600.0
2005-05-02 10:00:00,31.42,31.42,31.2,31.21,15200.0,26.2225,26.2225,26.0389,26.0473,15200.0
2005-05-02 10:30:00,31.21,31.3,31.17,31.17,13600.0,26.0473,26.1224,26.0139,26.0139,13600.0
2005-05-02 11:00:00,31.15,31.16,31.08,31.14,21400.0,25.9972,26.0055,25.9388,25.9888,21400.0
2005-05-02 11:30:00,31.15,31.2,31.13,31.18,10800.0,25.9972,26.0389,25.9805,26.0222,10800.0
2005-05-02 12:00:00,31.18,31.28,31.16,31.25,37600.0,26.0222,26.1057,26.0055,26.0806,37600.0
2005-05-02 12:30:00,31.24,31.27,31.22,31.23,38000.0,26.0723,26.0973,26.0556,26.064,38000.0
2005-05-02 13:00:00,31.23,31.28,31.22,31.24,22000.0,26.064,26.1057,26.0556,26.0723,22000.0
2005-05-02 13:30:00,31.24,31.28,31.2,31.23,27000.0,26.0723,26.1057,26.0389,26.064,27000.0
2005-05-02 14:00:00,31.24,31.25,31.18,31.2,47400.0,26.0723,26.0806,26.0222,26.0389,47400.0
2005-05-02 14:30:00,31.2,31.28,31.13,31.28,33400.0,26.0389,26.1057,25.9805,26.1057,33400.0
2005-05-02 15:00:00,31.28,31.38,31.27,31.29,23200.0,26.1057,26.1891,26.0973,26.114,23200.0
2005-05-02 15:30:00,31.29,31.36,31.22,31.29,67800.0,26.114,26.1725,26.0556,26.114,67800.0
2005-05-03 09:30:00,30.94,30.95,30.84,30.89,54800.0,25.8219,25.8303,25.7385,25.7802,54800.0
2005-05-03 10:00:00,30.88,30.95,30.88,30.93,29800.0,25.7719,25.8303,25.7719,25.8136,29800.0
2005-05-03 10:30:00,30.93,30.98,30.91,30.94,33800.0,25.8136,25.8553,25.7969,25.8219,33800.0
2005-05-03 11:00:00,30.95,31.08,30.95,31.01,24800.0,25.8303,25.9388,25.8303,25.8803,24800.0
2005-05-03 11:30:00,31.0,31.08,30.96,31.02,53800.0,25.872,25.9388,25.8386,25.8887,53800.0
2005-05-03 12:00:00,31.0,31.0,30.98,31.0,88800.0,25.872,25.872,25.8553,25.872,88800.0
2005-05-03 12:30:00,30.99,31.0,30.9,30.9,57600.0,25.8637,25.872,25.7885,25.7885,57600.0
2005-05-03 13:00:00,30.9,30.91,30.74,30.75,26400.0,25.7885,25.7969,25.655,25.6634,26400.0
2005-05-03 13:30:00,30.79,30.87,30.72,30.85,27200.0,25.6967,25.7635,25.6383,25.7468,27200.0
2005-05-03 14:00:00,30.85,30.86,30.7,30.8,10200.0,25.7468,25.7552,25.6216,25.7051,10200.0
2005-05-03 14:30:00,30.8,30.9,30.67,30.89,27200.0,25.7051,25.7885,25.5966,25.7802,27200.0
2005-05-03 15:00:00,30.86,30.86,30.75,30.85,38600.0,25.7552,25.7552,25.6634,25.7468,38600.0
2005-05-03 15:30:00,30.85,30.99,30.85,30.99,133200.0,25.7468,25.8637,25.7468,25.8637,133200.0
2005-05-04 09:30:00,31.03,31.08,30.97,30.98,19400.0,25.897,25.9388,25.847,25.8553,19400.0
2005-05-04 10:00:00,30.98,31.0,30.85,30.93,47400.0,25.8553,25.872,25.7468,25.8136,47400.0
2005-05-04 10:30:00,30.93,30.96,30.83,30.89,20400.0,25.8136,25.8386,25.7301,25.7802,20400.0
2005-05-04 11:00:00,30.88,30.91,30.85,30.9,14000.0,25.7719,25.7969,25.7468,25.7885,14000.0
2005-05-04 11:30:00,30.9,30.93,30.9,30.93,32400.0,25.7885,25.8136,25.7885,25.8136,32400.0
2005-05-04 12:00:00,30.93,30.95,30.88,30.9,20600.0,25.8136,25.8303,25.7719,25.7885,20600.0
2005-05-04 12:30:00,30.91,30.95,30.91,30.93,10200.0,25.7969,25.8303,25.7969,25.8136,10200.0
2005-05-04 13:00:00,30.93,30.99,30.92,30.98,29800.0,25.8136,25.8637,25.8052,25.8553,29800.0
2005-05-04 13:30:00,30.96,31.06,30.96,31.06,39000.0,25.8386,25.9221,25.8386,25.9221,39000.0
2005-05-04 14:00:00,31.06,31.08,31.0,31.04,49000.0,25.9221,25.9388,25.872,25.9054,49000.0
2005-05-04 14:30:00,31.07,31.26,31.07,31.26,27400.0,25.9304,26.089,25.9304,26.089,27400.0
2005-05-04 15:00:00,31.27,31.5,31.27,31.5,104400.0,26.0973,26.2893,26.0973,26.2893,104400.0
2005-05-04 15:30:00,31.5,31.5,31.38,31.43,43400.0,26.2893,26.2893,26.1891,26.2309,43400.0
2005-05-05 09:30:00,31.43,31.43,31.22,31.3,20000.0,26.2309,26.2309,26.0556,26.1224,20000.0
2005-05-05 10:00:00,31.3,31.55,31.26,31.5,23600.0,26.1224,26.331,26.089,26.2893,23600.0
2005-05-05 10:30:00,31.53,31.64,31.48,31.55,124400.0,26.3143,26.4061,26.2726,26.331,124400.0
2005-05-05 11:00:00,31.58,31.68,31.54,31.65,10800.0,26.3561,26.4395,26.3227,26.4145,10800.0
2005-05-05 11:30:00,31.65,31.66,31.55,31.59,7800.0,26.4145,26.4228,26.331,26.3644,7800.0
2005-05-05 12:00:00,31.6,31.63,31.56,31.56,13400.0,26.3728,26.3978,26.3394,26.3394,13400.0
2005-05-05 12:30:00,31.56,31.62,31.48,31.48,32200.0,26.3394,26.3894,26.2726,26.2726,32200.0
2005-05-05 13:00:00,31.48,31.6,31.48,31.6,32200.0,26.2726,26.3728,26.2726,26.3728,32200.0
2005-05-05 13:30:00,31.6,31.79,31.6,31.61,36800.0,26.3728,26.5313,26.3728,26.3811,36800.0
2005-05-05 14:00:00,31.61,31.64,31.58,31.6,20000.0,26.3811,26.4061,26.3561,26.3728,20000.0
2005-05-05 14:30:00,31.49,31.61,31.49,31.57,10000.0,26.2809,26.3811,26.2809,26.3477,10000.0
2005-05-05 15:00:00,31.55,31.75,31.54,31.65,77200.0,26.331,26.4979,26.3227,26.4145,77200.0
2005-05-05 15:30:00,31.66,31.7,31.38,31.51,157600.0,26.4228,26.4562,26.1891,26.2976,157600.0
2005-05-06 09:30:00,30.88,31.03,30.4,30.67,310400.0,25.7719,25.897,25.3713,25.5966,310400.0
2005-05-06 10:00:00,30.67,30.67,30.18,30.3,162400.0,25.5966,25.5966,25.1876,25.2878,162400.0
2005-05-06 10:30:00,30.35,30.5,30.28,30.41,65600.0,25.3295,25.4547,25.2711,25.3796,65600.0
2005-05-06 11:00:00,30.41,30.47,30.4,30.43,131400.0,25.3796,25.4297,25.3713,25.3963,131400.0
2005-05-06 11:30:00,30.43,30.62,30.43,30.43,101800.0,25.3963,25.5549,25.3963,25.3963,101800.0
2005-05-06 12:00:00,30.43,30.58,30.43,30.58,49200.0,25.3963,25.5215,25.3963,25.5215,49200.0
2005-05-06 12:30:00,30.6,30.83,30.59,30.8,69600.0,25.5382,25.7301,25.5298,25.7051,69600.0
2005-05-06 13:00:00,30.81,31.0,30.78,30.93,62200.0,25.7134,25.872,25.6884,25.8136,62200.0
2005-05-06 13:30:00,30.9,31.08,30.85,31.08,44800.0,25.7885,25.9388,25.7468,25.9388,44800.0
2005-05-06 14:00:00,31.07,31.31,31.07,31.31,61800.0,25.9304,26.1307,25.9304,26.1307,61800.0
2005-05-06 14:30:00,31.28,31.63,31.06,31.28,62000.0,26.1057,26.3978,25.9221,26.1057,62000.0
2005-05-06 15:00:00,31.25,31.75,31.18,31.7,83600.0,26.0806,26.4979,26.0222,26.4562,83600.0
2005-05-06 15:30:00,31.68,31.8,31.41,31.52,232800.0,26.4395,26.5397,26.2142,26.306,232800.0
2005-05-09 09:30:00,31.65,32.3,31.65,32.16,74200.0,26.4145,26.957,26.4145,26.8401,74200.0
2005-05-09 10:00:00,32.15,32.18,32.0,32.11,62600.0,26.8318,26.8568,26.7066,26.7984,62600.0
2005-05-09 10:30:00,32.1,32.14,32.02,32.04,45800.0,26.79,26.8234,26.7233,26.74,45800.0
2005-05-09 11:00:00,32.05,32.08,31.9,32.0,37400.0,26.7483,26.7733,26.6231,26.7066,37400.0
2005-05-09 11:30:00,32.0,32.02,31.83,31.87,15400.0,26.7066,26.7233,26.5647,26.5981,15400.0
2005-05-09 12:00:00,31.89,31.99,31.86,31.91,19200.0,26.6148,26.6982,26.5897,26.6315,19200.0
2005-05-09 12:30:00,31.91,31.95,31.86,31.89,20000.0,26.6315,26.6649,26.5897,26.6148,20000.0
2005-05-09 13:00:00,31.9,31.93,31.83,31.84,15200.0,26.6231,26.6482,26.5647,26.5731,15200.0
2005-05-09 13:30:00,31.83,31.89,31.82,31.88,8200.0,26.5647,26.6148,26.5564,26.6064,8200.0
2005-05-09 14:00:00,31.86,31.86,31.74,31.74,13800.0,26.5897,26.5897,26.4896,26.4896,13800.0
2005-05-09 14:30:00,31.77,31.9,31.72,31.83,40400.0,26.5146,26.6231,26.4729,26.5647,40400.0
2005-05-09 15:00:00,31.81,31.92,31.75,31.75,41400.0,26.548,26.6398,26.4979,26.4979,41400.0
2005-05-09 15:30:00,31.75,31.85,31.66,31.82,34400.0,26.4979,26.5814,26.4228,26.5564,34400.0
2005-05-10 09:30:00,31.33,31.33,31.09,31.2,46000.0,26.1474,26.1474,25.9471,26.0389,46000.0
2005-05-10 10:00:00,31.2,31.35,31.13,31.35,30600.0,26.0389,26.1641,25.9805,26.1641,30600.0
2005-05-10 10:30:00,31.36,31.36,31.25,31.34,20800.0,26.1725,26.1725,26.0806,26.1558,20800.0
2005-05-10 11:00:00,31.32,31.43,31.28,31.28,35600.0,26.1391,26.2309,26.1057,26.1057,35600.0
2005-05-10 11:30:00,31.29,31.4,31.25,31.27,24600.0,26.114,26.2058,26.0806,26.0973,24600.0
2005-05-10 12:00:00,31.27,31.38,31.27,31.28,15800.0,26.0973,26.1891,26.0973,26.1057,15800.0
2005-05-10 12:30:00,31.28,31.39,31.23,31.36,24400.0,26.1057,26.1975,26.064,26.1725,24400.0
2005-05-10 13:00:00,31.36,31.39,31.34,31.38,14200.0,26.1725,26.1975,26.1558,26.1891,14200.0
2005-05-10 13:30:00,31.38,31.47,31.36,31.47,16400.0,26.1891,26.2643,26.1725,26.2643,16400.0
2005-05-10 14:00:00,31.46,31.47,31.42,31.43,12000.0,26.2559,26.2643,26.2225,26.2309,12000.0
2005-05-10 14:30:00,31.43,31.43,31.39,31.39,10200.0,26.2309,26.2309,26.1975,26.1975,10200.0
2005-05-10 15:00:00,31.39,31.44,31.38,31.41,23000.0,26.1975,26.2392,26.1891,26.2142,23000.0
2005-05-10 15:30:00,31.41,31.5,31.22,31.44,94400.0,26.2142,26.2893,26.0556,26.2392,94400.0
2005-05-11 09:30:00,31.45,31.48,31.41,31.42,9400.0,26.2476,26.2726,26.2142,26.2225,9400.0
2005-05-11 10:00:00,31.39,31.39,31.19,31.23,13400.0,26.1975,26.1975,26.0306,26.064,13400.0
2005-05-11 10:30:00,31.23,31.33,31.23,31.29,36600.0,26.064,26.1474,26.064,26.114,36600.0
2005-05-11 11:00:00,31.29,31.35,31.23,31.31,24200.0,26.114,26.1641,26.064,26.1307,24200.0
2005-05-11 11:30:00,31.31,31.41,31.31,31.38,37400.0,26.1307,26.2142,26.1307,26.1891,37400.0
2005-05-11 12:00:00,31.39,31.45,31.35,31.4,287200.0,26.1975,26.2476,26.1641,26.2058,287200.0
2005-05-11 12:30:00,31.42,31.46,31.42,31.45,90800.0,26.2225,26.2559,26.2225,26.2476,90800.0
2005-05-11 13:00:00,31.45,31.45,31.42,31.43,13000.0,26.2476,26.2476,26.2225,26.2309,13000.0
2005-05-11 13:30:00,31.43,31.43,31.33,31.43,25400.0,26.2309,26.2309,26.1474,26.2309,25400.0
2005-05-11 14:00:00,31.43,31.53,31.42,31.48,77800.0,26.2309,26.3143,26.2225,26.2726,77800.0
2005-05-11 14:30:00,31.46,31.5,31.43,31.49,43600.0,26.2559,26.2893,26.2309,26.2809,43600.0
2005-05-11 15:00:00,31.5,31.61,31.5,31.59,141800.0,26.2893,26.3811,26.2893,26.3644,141800.0
2005-05-11 15:30:00,31.57,31.61,31.57,31.6,92600.0,26.3477,26.3811,26.3477,26.3728,92600.0
2005-05-12 09:30:00,31.6,31.61,31.3,31.31,99400.0,26.3728,26.3811,26.1224,26.1307,99400.0
2005-05-12 10:00:00,31.31,31.55,31.31,31.47,44800.0,26.1307,26.331,26.1307,26.2643,44800.0
2005-05-12 10:30:00,31.46,31.49,31.36,31.36,51000.0,26.2559,26.2809,26.1725,26.1725,51000.0
2005-05-12 11:00:00,31.38,31.5,31.35,31.42,32600.0,26.1891,26.2893,26.1641,26.2225,32600.0
2005-05-12 11:30:00,31.39,31.39,31.35,31.38,18800.0,26.1975,26.1975,26.1641,26.1891,18800.0
2005-05-12 12:00:00,31.35,31.43,31.35,31.38,24800.0,26.1641,26.2309,26.1641,26.1891,24800.0
2005-05-12 12:30:00,31.38,31.43,31.36,31.43,17200.0,26.1891,26.2309,26.1725,26.2309,17200.0
2005-05-12 13:00:00,31.43,31.45,31.43,31.43,38200.0,26.2309,26.2476,26.2309,26.2309,38200.0
2005-05-12 13:30:00,31.41,31.44,31.41,31.43,25600.0,26.2142,26.2392,26.2142,26.2309,25600.0
2005-05-12 14:00:00,31.44,31.44,31.43,31.43,19400.0,26.2392,26.2392,26.2309,26.2309,19400.0
2005-05-12 14:30:00,31.43,31.44,31.4,31.42,29800.0,26.2309,26.2392,26.2058,26.2225,29800.0
2005-05-12 15:00:00,31.42,31.45,31.38,31.43,45400.0,26.2225,26.2476,26.1891,26.2309,45400.0
2005-05-12 15:30:00,31.43,31.46,31.43,31.46,87200.0,26.2309,26.2559,26.2309,26.2559,87200.0
2005-05-13 09:30:00,31.34,31.34,31.13,31.14,30800.0,26.1558,26.1558,25.9805,25.9888,30800.0
2005-05-13 10:00:00,31.14,31.24,31.09,31.24,48600.0,25.9888,26.0723,25.9471,26.0723,48600.0
2005-05-13 10:30:00,31.22,31.28,31.16,31.21,23600.0,26.0556,26.1057,26.0055,26.0473,23600.0
2005-05-13 11:00:00,31.22,31.24,31.18,31.19,8800.0,26.0556,26.0723,26.0222,26.0306,8800.0
2005-05-13 11:30:00,31.2,31.2,31.15,31.16,8000.0,26.0389,26.0389,25.9972,26.0055,8000.0
2005-05-13 12:00:00,31.15,31.16,31.1,31.11,6000.0,25.9972,26.0055,25.9555,25.9638,6000.0
2005-05-13 12:30:00,31.1,31.13,31.05,31.1,5400.0,25.9555,25.9805,25.9137,25.9555,5400.0
2005-05-13 13:00:00,31.09,31.13,31.05,31.05,7800.0,25.9471,25.9805,25.9137,25.9137,7800.0
2005-05-13 13:30:00,31.05,31.07,31.02,31.06,14800.0,25.9137,25.9304,25.8887,25.9221,14800.0
2005-05-13 14:00:00,31.06,31.06,30.95,30.98,11200.0,25.9221,25.9221,25.8303,25.8553,11200.0
2005-05-13 14:30:00,30.98,31.0,30.93,30.99,46200.0,25.8553,25.872,25.8136,25.8637,46200.0
2005-05-13 15:00:00,30.99,31.15,30.98,31.11,37400.0,25.8637,25.9972,25.8553,25.9638,37400.0
2005-05-13 15:30:00,31.11,31.13,31.02,31.03,22000.0,25.9638,25.9805,25.8887,25.897,22000.0
2005-05-16 09:30:00,30.8,30.86,30.75,30.75,84400.0,25.7051,25.7552,25.6634,25.6634,84400.0
2005-05-16 10:00:00,30.75,30.78,30.72,30.77,36600.0,25.6634,25.6884,25.6383,25.68,36600.0
2005-05-16 10:30:00,30.78,30.93,30.75,30.93,34000.0,25.6884,25.8136,25.6634,25.8136,34000.0
2005-05-16 11:00:00,30.93,30.94,30.86,30.93,17000.0,25.8136,25.8219,25.7552,25.8136,17000.0
2005-05-16 11:30:00,30.94,30.96,30.88,30.91,13600.0,25.8219,25.8386,25.7719,25.7969,13600.0
2005-05-16 12:00:00,30.92,30.96,30.92,30.94,12000.0,25.8052,25.8386,25.8052,25.8219,12000.0
2005-05-16 12:30:00,30.94,30.98,30.93,30.95,9200.0,25.8219,25.8553,25.8136,25.8303,9200.0
2005-05-16 13:00:00,30.93,30.95,30.93,30.95,9600.0,25.8136,25.8303,25.8136,25.8303,9600.0
2005-05-16 13:30:00,30.95,30.97,30.93,30.95,9600.0,25.8303,25.847,25.8136,25.8303,9600.0
2005-05-16 14:00:00,30.95,30.96,30.94,30.96,20400.0,25.8303,25.8386,25.8219,25.8386,20400.0
2005-05-16 14:30:00,30.96,31.0,30.95,30.97,23200.0,25.8386,25.872,25.8303,25.847,23200.0
2005-05-16 15:00:00,30.97,31.1,30.97,31.06,44400.0,25.847,25.9555,25.847,25.9221,44400.0
2005-05-16 15:30:00,31.06,31.18,31.06,31.18,97000.0,25.9221,26.0222,25.9221,26.0222,97000.0
2005-05-17 09:30:00,31.18,31.18,31.0,31.06,16200.0,26.0222,26.0222,25.872,25.9221,16200.0
2005-05-17 10:00:00,31.07,31.1,30.93,30.93,12800.0,25.9304,25.9555,25.8136,25.8136,12800.0
2005-05-17 10:30:00,30.9,30.95,30.88,30.95,11000.0,25.7885,25.8303,25.7719,25.8303,11000.0
2005-05-17 11:00:00,30.95,30.98,30.93,30.98,7800.0,25.8303,25.8553,25.8136,25.8553,7800.0
2005-05-17 11:30:00,31.0,31.02,30.96,31.0,12200.0,25.872,25.8887,25.8386,25.872,12200.0
2005-05-17 12:00:00,30.98,31.0,30.97,30.98,6400.0,25.8553,25.872,25.847,25.8553,6400.0
2005-05-17 12:30:00,30.98,30.99,30.93,30.93,5400.0,25.8553,25.8637,25.8136,25.8136,5400.0
2005-05-17 13:00:00,30.93,30.99,30.93,30.99,6000.0,25.8136,25.8637,25.8136,25.8637,6000.0
2005-05-17 13:30:00,30.99,31.0,30.98,30.99,6000.0,25.8637,25.872,25.8553,25.8637,6000.0
2005-05-17 14:00:00,30.99,31.0,30.99,31.0,14200.0,25.8637,25.872,25.8637,25.872,14200.0
2005-05-17 14:30:00,31.0,31.05,31.0,31.03,52400.0,25.872,25.9137,25.872,25.897,52400.0
2005-05-17 15:00:00,31.03,31.04,31.0,31.02,42400.0,25.897,25.9054,25.872,25.8887,42400.0
2005-05-17 15:30:00,31.03,31.13,31.01,31.1,67400.0,25.897,25.9805,25.8803,25.9555,67400.0
2005-05-18 09:30:00,31.15,31.24,31.15,31.22,11400.0,25.9972,26.0723,25.9972,26.0556,11400.0
2005-05-18 10:00:00,31.15,31.36,31.15,31.36,21000.0,25.9972,26.1725,25.9972,26.1725,21000.0
2005-05-18 10:30:00,31.36,31.44,31.36,31.43,28600.0,26.1725,26.2392,26.1725,26.2309,28600.0
2005-05-18 11:00:00,31.43,31.44,31.38,31.44,21400.0,26.2309,26.2392,26.1891,26.2392,21400.0
2005-05-18 11:30:00,31.44,31.45,31.42,31.45,10400.0,26.2392,26.2476,26.2225,26.2476,10400.0
2005-05-18 12:00:00,31.45,31.57,31.43,31.56,37200.0,26.2476,26.3477,26.2309,26.3394,37200.0
2005-05-18 12:30:00,31.56,31.67,31.56,31.6,47800.0,26.3394,26.4312,26.3394,26.3728,47800.0
2005-05-18 13:00:00,31.6,31.6,31.47,31.5,25800.0,26.3728,26.3728,26.2643,26.2893,25800.0
2005-05-18 13:30:00,31.49,31.55,31.48,31.49,81200.0,26.2809,26.331,26.2726,26.2809,81200.0
2005-05-18 14:00:00,31.49,31.59,31.48,31.59,27600.0,26.2809,26.3644,26.2726,26.3644,27600.0
2005-05-18 14:30:00,31.58,31.6,31.55,31.6,15400.0,26.3561,26.3728,26.331,26.3728,15400.0
2005-05-18 15:00:00,31.59,31.68,31.59,31.68,30600.0,26.3644,26.4395,26.3644,26.4395,30600.0
2005-05-18 15:30:00,31.71,31.71,31.66,31.66,50400.0,26.4646,26.4646,26.4228,26.4228,50400.0
2005-05-19 09:30:00,31.78,31.86,31.75,31.85,35800.0,26.523,26.5897,26.4979,26.5814,35800.0
2005-05-19 10:00:00,31.84,31.98,31.84,31.98,40000.0,26.5731,26.6899,26.5731,26.6899,40000.0
2005-05-19 10:30:00,31.98,31.98,31.85,31.88,24600.0,26.6899,26.6899,26.5814,26.6064,24600.0
2005-05-19 11:00:00,31.88,31.9,31.87,31.89,14000.0,26.6064,26.6231,26.5981,26.6148,14000.0
2005-05-19 11:30:00,31.89,31.89,31.87,31.87,8200.0,26.6148,26.6148,26.5981,26.5981,8200.0
2005-05-19 12:00:00,31.86,32.0,31.85,31.93,43600.0,26.5897,26.7066,26.5814,26.6482,43600.0
2005-05-19 12:30:00,31.94,31.95,31.9,31.91,33800.0,26.6565,26.6649,26.6231,26.6315,33800.0
2005-05-19 13:00:00,31.92,32.04,31.91,32.02,31200.0,26.6398,26.74,26.6315,26.7233,31200.0
2005-05-19 13:30:00,32.05,32.16,32.05,32.08,40800.0,26.7483,26.8401,26.7483,26.7733,40800.0
2005-05-19 14:00:00,32.08,32.16,32.0,32.09,22400.0,26.7733,26.8401,26.7066,26.7817,22400.0
2005-05-19 14:30:00,32.07,32.08,32.02,32.02,6000.0,26.765,26.7733,26.7233,26.7233,6000.0
2005-05-19 15:00:00,32.0,32.16,32.0,32.15,31000.0,26.7066,26.8401,26.7066,26.8318,31000.0
2005-05-19 15:30:00,32.13,32.16,32.04,32.05,65200.0,26.8151,26.8401,26.74,26.7483,65200.0
2005-05-20 09:30:00,32.2,32.25,32.13,32.13,45600.0,26.8735,26.9152,26.8151,26.8151,45600.0
2005-05-20 10:00:00,32.12,32.12,32.04,32.06,16600.0,26.8067,26.8067,26.74,26.7567,16600.0
2005-05-20 10:30:00,32.06,32.1,32.0,32.02,16400.0,26.7567,26.79,26.7066,26.7233,16400.0
2005-05-20 11:00:00,31.99,32.06,31.98,32.04,10600.0,26.6982,26.7567,26.6899,26.74,10600.0
2005-05-20 11:30:00,32.05,32.21,32.05,32.21,28600.0,26.7483,26.8818,26.7483,26.8818,28600.0
2005-05-20 12:00:00,32.22,32.22,32.17,32.17,6000.0,26.8902,26.8902,26.8485,26.8485,6000.0
2005-05-20 12:30:00,32.17,32.2,32.15,32.16,12200.0,26.8485,26.8735,26.8318,26.8401,12200.0
2005-05-20 13:00:00,32.16,32.18,32.13,32.14,17000.0,26.8401,26.8568,26.8151,26.8234,17000.0
2005-05-20 13:30:00,32.16,32.16,32.07,32.08,15000.0,26.8401,26.8401,26.765,26.7733,15000.0
2005-05-20 14:00:00,32.06,32.08,31.94,31.98,22200.0,26.7567,26.7733,26.6565,26.6899,22200.0
2005-05-20 14:30:00,31.96,32.01,31.85,31.92,39000.0,26.6732,26.7149,26.5814,26.6398,39000.0
2005-05-20 15:00:00,31.92,31.92,31.75,31.77,34800.0,26.6398,26.6398,26.4979,26.5146,34800.0
2005-05-20 15:30:00,31.77,31.91,31.71,31.86,98800.0,26.5146,26.6315,26.4646,26.5897,98800.0
2005-05-23 09:30:00,31.79,31.98,31.79,31.96,37600.0,26.5313,26.6899,26.5313,26.6732,37600.0
2005-05-23 10:00:00,31.97,31.97,31.75,31.84,32400.0,26.6815,26.6815,26.4979,26.5731,32400.0
2005-05-23 10:30:00,31.82,31.82,31.71,31.77,31600.0,26.5564,26.5564,26.4646,26.5146,31600.0
2005-05-23 11:00:00,31.77,31.83,31.75,31.75,23200.0,26.5146,26.5647,26.4979,26.4979,23200.0
2005-05-23 11:30:00,31.76,31.81,31.73,31.8,35000.0,26.5063,26.548,26.4812,26.5397,35000.0
2005-05-23 12:00:00,31.8,31.83,31.75,31.81,29600.0,26.5397,26.5647,26.4979,26.548,29600.0
2005-05-23 12:30:00,31.81,31.85,31.8,31.8,23800.0,26.548,26.5814,26.5397,26.5397,23800.0
2005-05-23 13:00:00,31.78,31.85,31.76,31.82,16000.0,26.523,26.5814,26.5063,26.5564,16000.0
2005-05-23 13:30:00,31.84,31.96,31.83,31.96,18400.0,26.5731,26.6732,26.5647,26.6732,18400.0
2005-05-23 14:00:00,31.98,32.1,31.98,32.1,12000.0,26.6899,26.79,26.6899,26.79,12000.0
2005-05-23 14:30:00,32.1,32.22,32.1,32.2,49600.0,26.79,26.8902,26.79,26.8735,49600.0
2005-05-23 15:00:00,32.2,32.2,32.1,32.17,23200.0,26.8735,26.8735,26.79,26.8485,23200.0
2005-05-23 15:30:00,32.18,32.2,32.1,32.17,57200.0,26.8568,26.8735,26.79,26.8485,57200.0
2005-05-24 09:30:00,32.13,32.19,32.1,32.1,27200.0,26.8151,26.8652,26.79,26.79,27200.0
2005-05-24 10:00:00,32.11,32.48,32.06,32.39,90200.0,26.7984,27.1072,26.7567,27.0321,90200.0
2005-05-24 10:30:00,32.37,32.38,32.32,32.37,15000.0,27.0154,27.0237,26.9736,27.0154,15000.0
2005-05-24 11:00:00,32.37,32.37,32.33,32.35,16200.0,27.0154,27.0154,26.982,26.9987,16200.0
2005-05-24 11:30:00,32.31,32.35,32.25,32.25,12800.0,26.9653,26.9987,26.9152,26.9152,12800.0
2005-05-24 12:00:00,32.27,32.35,32.27,32.29,3400.0,26.9319,26.9987,26.9319,26.9486,3400.0
2005-05-24 12:30:00,32.29,32.29,32.29,32.29,1200.0,26.9486,26.9486,26.9486,26.9486,1200.0
2005-05-24 13:00:00,32.29,32.35,32.29,32.3,8400.0,26.9486,26.9987,26.9486,26.957,8400.0
2005-05-24 13:30:00,32.29,32.3,32.25,32.26,6800.0,26.9486,26.957,26.9152,26.9236,6800.0
2005-05-24 14:00:00,32.25,32.27,32.22,32.27,10600.0,26.9152,26.9319,26.8902,26.9319,10600.0
2005-05-24 14:30:00,32.25,32.25,32.23,32.24,4200.0,26.9152,26.9152,26.8985,26.9069,4200.0
2005-05-24 15:00:00,32.24,32.26,32.15,32.2,63200.0,26.9069,26.9236,26.8318,26.8735,63200.0
2005-05-24 15:30:00,32.2,32.2,32.16,32.18,30800.0,26.8735,26.8735,26.8401,26.8568,30800.0
2005-05-25 09:30:00,32.16,32.16,32.09,32.09,18200.0,26.8401,26.8401,26.7817,26.7817,18200.0
2005-05-25 10:00:00,32.08,32.08,31.87,31.91,19200.0,26.7733,26.7733,26.5981,26.6315,19200.0
2005-05-25 10:30:00,31.91,31.94,31.91,31.94,9000.0,26.6315,26.6565,26.6315,26.6565,9000.0
2005-05-25 11:00:00,31.92,31.92,31.83,31.83,10600.0,26.6398,26.6398,26.5647,26.5647,10600.0
2005-05-25 11:30:00,31.82,31.82,31.75,31.75,15400.0,26.5564,26.5564,26.4979,26.4979,15400.0
2005-05-25 12:00:00,31.77,31.77,31.74,31.74,6000.0,26.5146,26.5146,26.4896,26.4896,6000.0
2005-05-25 12:30:00,31.74,31.74,31.72,31.72,5600.0,26.4896,26.4896,26.4729,26.4729,5600.0
2005-05-25 13:00:00,31.72,31.72,31.6,31.61,19600.0,26.4729,26.4729,26.3728,26.3811,19600.0
2005-05-25 13:30:00,31.58,31.7,31.58,31.67,11200.0,26.3561,26.4562,26.3561,26.4312,11200.0
2005-05-25 14:00:00,31.64,31.64,31.6,31.61,9600.0,26.4061,26.4061,26.3728,26.3811,9600.0
2005-05-25 14:30:00,31.62,31.77,31.61,31.72,27800.0,26.3894,26.5146,26.3811,26.4729,27800.0
2005-05-25 15:00:00,31.73,31.83,31.72,31.72,18400.0,26.4812,26.5647,26.4729,26.4729,18400.0
2005-05-25 15:30:00,31.72,31.93,31.71,31.8,43600.0,26.4729,26.6482,26.4646,26.5397,43600.0
2005-05-26 09:30:00,31.8,31.8,31.64,31.71,17000.0,26.5397,26.5397,26.4061,26.4646,17000.0
2005-05-26 10:00:00,31.72,31.73,31.6,31.66,18800.0,26.4729,26.4812,26.3728,26.4228,18800.0
2005-05-26 10:30:00,31.67,31.7,31.61,31.63,14200.0,26.4312,26.4562,26.3811,26.3978,14200.0
2005-05-26 11:00:00,31.63,31.65,31.58,31.6,5800.0,26.3978,26.4145,26.3561,26.3728,5800.0
2005-05-26 11:30:00,31.61,31.61,31.59,31.61,14200.0,26.3811,26.3811,26.3644,26.3811,14200.0
2005-05-26 12:00:00,31.61,31.67,31.61,31.66,7400.0,26.3811,26.4312,26.3811,26.4228,7400.0
2005-05-26 12:30:00,31.67,31.72,31.67,31.71,11000.0,26.4312,26.4729,26.4312,26.4646,11000.0
2005-05-26 13:00:00,31.71,31.71,31.61,31.61,8200.0,26.4646,26.4646,26.3811,26.3811,8200.0
2005-05-26 13:30:00,31.65,31.67,31.61,31.63,4400.0,26.4145,26.4312,26.3811,26.3978,4400.0
2005-05-26 14:00:00,31.63,31.68,31.63,31.67,13200.0,26.3978,26.4395,26.3978,26.4312,13200.0
2005-05-26 14:30:00,31.67,31.71,31.67,31.68,22000.0,26.4312,26.4646,26.4312,26.4395,22000.0
2005-05-26 15:00:00,31.7,31.73,31.7,31.71,19000.0,26.4562,26.4812,26.4562,26.4646,19000.0
2005-05-26 15:30:00,31.72,31.77,31.72,31.73,20600.0,26.4729,26.5146,26.4729,26.4812,20600.0
2005-05-27 09:30:00,31.6,31.65,31.57,31.65,14400.0,26.3728,26.4145,26.3477,26.4145,14400.0
2005-05-27 10:00:00,31.65,31.7,31.6,31.65,36400.0,26.4145,26.4562,26.3728,26.4145,36400.0
2005-05-27 10:30:00,31.7,31.7,31.65,31.65,16000.0,26.4562,26.4562,26.4145,26.4145,16000.0
2005-05-27 11:00:00,31.65,31.66,31.65,31.65,7600.0,26.4145,26.4228,26.4145,26.4145,7600.0
2005-05-27 11:30:00,31.64,31.7,31.64,31.7,10400.0,26.4061,26.4562,26.4061,26.4562,10400.0
2005-05-27 12:00:00,31.7,31.7,31.65,31.65,6800.0,26.4562,26.4562,26.4145,26.4145,6800.0
2005-05-27 12:30:00,31.65,31.66,31.65,31.66,6200.0,26.4145,26.4228,26.4145,26.4228,6200.0
2005-05-27 13:00:00,31.66,31.67,31.66,31.67,9800.0,26.4228,26.4312,26.4228,26.4312,9800.0
2005-05-27 13:30:00,31.67,31.67,31.66,31.66,4600.0,26.4312,26.4312,26.4228,26.4228,4600.0
2005-05-27 14:00:00,31.66,31.66,31.65,31.65,9600.0,26.4228,26.4228,26.4145,26.4145,9600.0
2005-05-27 14:30:00,31.64,31.65,31.64,31.64,10800.0,26.4061,26.4145,26.4061,26.4061,10800.0
2005-05-27 15:00:00,31.63,31.63,31.58,31.59,13400.0,26.3978,26.3978,26.3561,26.3644,13400.0
2005-05-27 15:30:00,31.59,31.59,31.52,31.55,37400.0,26.3644,26.3644,26.306,26.331,37400.0
2005-05-31 09:30:00,31.35,31.4,31.28,31.28,44000.0,26.1641,26.2058,26.1057,26.1057,44000.0
2005-05-31 10:00:00,31.32,31.38,31.28,31.28,18800.0,26.1391,26.1891,26.1057,26.1057,18800.0
2005-05-31 10:30:00,31.28,31.45,31.28,31.36,23400.0,26.1057,26.2476,26.1057,26.1725,23400.0
2005-05-31 11:00:00,31.36,31.45,31.29,31.31,17400.0,26.1725,26.2476,26.114,26.1307,17400.0
2005-05-31 11:30:00,31.32,31.33,31.25,31.33,12600.0,26.1391,26.1474,26.0806,26.1474,12600.0
2005-05-31 12:00:00,31.33,31.46,31.32,31.46,8000.0,26.1474,26.2559,26.1391,26.2559,8000.0
2005-05-31 12:30:00,31.46,31.48,31.4,31.46,11600.0,26.2559,26.2726,26.2058,26.2559,11600.0
2005-05-31 13:00:00,31.45,31.45,31.39,31.44,73000.0,26.2476,26.2476,26.1975,26.2392,73000.0
2005-05-31 13:30:00,31.44,31.44,31.42,31.42,10600.0,26.2392,26.2392,26.2225,26.2225,10600.0
2005-05-31 14:00:00,31.42,31.45,31.41,31.41,9000.0,26.2225,26.2476,26.2142,26.2142,9000.0
2005-05-31 14:30:00,31.41,31.45,31.35,31.43,21800.0,26.2142,26.2476,26.1641,26.2309,21800.0
2005-05-31 15:00:00,31.44,31.47,31.42,31.42,43600.0,26.2392,26.2643,26.2225,26.2225,43600.0
2005-05-31 15:30:00,31.4,31.4,31.25,31.25,83200.0,26.2058,26.2058,26.0806,26.0806,83200.0
2005-06-01 09:30:00,31.24,31.33,31.24,31.33,43000.0,26.0723,26.1474,26.0723,26.1474,43000.0
2005-06-01 10:00:00,31.33,31.39,31.22,31.22,41200.0,26.1474,26.1975,26.0556,26.0556,41200.0
2005-06-01 10:30:00,31.3,31.38,31.3,31.36,18600.0,26.1224,26.1891,26.1224,26.1725,18600.0
2005-06-01 11:00:00,31.34,31.4,31.34,31.4,20200.0,26.1558,26.2058,26.1558,26.2058,20200.0
2005-06-01 11:30:00,31.38,31.41,31.27,31.32,43800.0,26.1891,26.2142,26.0973,26.1391,43800.0
2005-06-01 12:00:00,31.35,31.39,31.31,31.35,28800.0,26.1641,26.1975,26.1307,26.1641,28800.0
2005-06-01 12:30:00,31.34,31.35,31.33,31.35,26400.0,26.1558,26.1641,26.1474,26.1641,26400.0
2005-06-01 13:00:00,31.34,31.38,31.33,31.36,17800.0,26.1558,26.1891,26.1474,26.1725,17800.0
2005-06-01 13:30:00,31.36,31.37,31.34,31.35,9200.0,26.1725,26.1808,26.1558,26.1641,9200.0
2005-06-01 14:00:00,31.34,31.36,31.28,31.28,12800.0,26.1558,26.1725,26.1057,26.1057,12800.0
2005-06-01 14:30:00,31.29,31.38,31.27,31.32,25600.0,26.114,26.1891,26.0973,26.1391,25600.0
2005-06-01 15:00:00,31.31,31.35,31.28,31.33,25600.0,26.1307,26.1641,26.1057,26.1474,25600.0
2005-06-01 15:30:00,31.34,31.4,31.34,31.38,27600.0,26.1558,26.2058,26.1558,26.1891,27600.0
2005-06-02 09:30:00,31.2,31.26,31.13,31.16,16200.0,26.0389,26.089,25.9805,26.0055,16200.0
2005-06-02 10:00:00,31.18,31.33,31.18,31.33,12400.0,26.0222,26.1474,26.0222,26.1474,12400.0
2005-06-02 10:30:00,31.33,31.39,31.3,31.31,11600.0,26.1474,26.1975,26.1224,26.1307,11600.0
2005-06-02 11:00:00,31.31,31.38,31.31,31.36,15800.0,26.1307,26.1891,26.1307,26.1725,15800.0
2005-06-02 11:30:00,31.36,31.38,31.29,31.29,9000.0,26.1725,26.1891,26.114,26.114,9000.0
2005-06-02 12:00:00,31.29,31.29,31.18,31.22,17600.0,26.114,26.114,26.0222,26.0556,17600.0
2005-06-02 12:30:00,31.24,31.36,31.24,31.34,9000.0,26.0723,26.1725,26.0723,26.1558,9000.0
2005-06-02 13:00:00,31.33,31.39,31.33,31.36,20400.0,26.1474,26.1975,26.1474,26.1725,20400.0
2005-06-02 13:30:00,31.35,31.36,31.33,31.33,8400.0,26.1641,26.1725,26.1474,26.1474,8400.0
2005-06-02 14:00:00,31.33,31.39,31.31,31.39,6600.0,26.1474,26.1975,26.1307,26.1975,6600.0
2005-06-02 14:30:00,31.4,31.4,31.39,31.4,7200.0,26.2058,26.2058,26.1975,26.2058,7200.0
2005-06-02 15:00:00,31.39,31.39,31.32,31.35,13200.0,26.1975,26.1975,26.1391,26.1641,13200.0
2005-06-02 15:30:00,31.33,31.36,31.24,31.29,101200.0,26.1474,26.1725,26.0723,26.114,101200.0
2005-06-03 09:30:00,31.18,31.25,31.17,31.2,31400.0,26.0222,26.0806,26.0139,26.0389,31400.0
2005-06-03 10:00:00,31.22,31.45,31.22,31.45,40000.0,26.0556,26.2476,26.0556,26.2476,40000.0
2005-06-03 10:30:00,31.45,31.45,31.4,31.42,9600.0,26.2476,26.2476,26.2058,26.2225,9600.0
2005-06-03 11:00:00,31.42,31.42,31.28,31.32,16400.0,26.2225,26.2225,26.1057,26.1391,16400.0
2005-06-03 11:30:00,31.32,31.34,31.25,31.25,7600.0,26.1391,26.1558,26.0806,26.0806,7600.0
2005-06-03 12:00:00,31.25,31.35,31.25,31.33,12000.0,26.0806,26.1641,26.0806,26.1474,12000.0
2005-06-03 12:30:00,31.35,31.41,31.35,31.39,55200.0,26.1641,26.2142,26.1641,26.1975,55200.0
2005-06-03 13:00:00,31.39,31.39,31.36,31.36,3400.0,26.1975,26.1975,26.1725,26.1725,3400.0
2005-06-03 13:30:00,31.36,31.4,31.36,31.39,12800.0,26.1725,26.2058,26.1725,26.1975,12800.0
2005-06-03 14:00:00,31.39,31.4,31.34,31.34,68800.0,26.1975,26.2058,26.1558,26.1558,68800.0
2005-06-03 14:30:00,31.36,31.41,31.34,31.41,40400.0,26.1725,26.2142,26.1558,26.2142,40400.0
2005-06-03 15:00:00,31.45,31.46,31.4,31.4,17600.0,26.2476,26.2559,26.2058,26.2058,17600.0
2005-06-03 15:30:00,31.4,31.4,31.22,31.28,85800.0,26.2058,26.2058,26.0556,26.1057,85800.0
2005-06-06 09:30:00,31.1,31.21,31.08,31.13,12800.0,25.9555,26.0473,25.9388,25.9805,12800.0
2005-06-06 10:00:00,31.18,31.2,31.15,31.16,4200.0,26.0222,26.0389,25.9972,26.0055,4200.0
2005-06-06 10:30:00,31.16,31.16,31.0,31.04,74200.0,26.0055,26.0055,25.872,25.9054,74200.0
2005-06-06 11:00:00,31.04,31.12,31.0,31.12,9000.0,25.9054,25.9722,25.872,25.9722,9000.0
2005-06-06 11:30:00,31.13,31.13,31.1,31.1,12200.0,25.9805,25.9805,25.9555,25.9555,12200.0
2005-06-06 12:00:00,31.1,31.2,31.1,31.2,25200.0,25.9555,26.0389,25.9555,26.0389,25200.0
2005-06-06 12:30:00,31.2,31.3,31.19,31.28,16600.0,26.0389,26.1224,26.0306,26.1057,16600.0
2005-06-06 13:00:00,31.28,31.38,31.25,31.37,27200.0,26.1057,26.1891,26.0806,26.1808,27200.0
2005-06-06 13:30:00,31.37,31.46,31.33,31.45,39800.0,26.1808,26.2559,26.1474,26.2476,39800.0
2005-06-06 14:00:00,31.45,31.6,31.44,31.58,42200.0,26.2476,26.3728,26.2392,26.3561,42200.0
2005-06-06 14:30:00,31.6,31.61,31.56,31.6,18800.0,26.3728,26.3811,26.3394,26.3728,18800.0
2005-06-06 15:00:00,31.6,31.6,31.53,31.55,22600.0,26.3728,26.3728,26.3143,26.331,22600.0
2005-06-06 15:30:00,31.55,31.64,31.53,31.57,40200.0,26.331,26.4061,26.3143,26.3477,40200.0
2005-06-07 09:30:00,31.68,31.91,31.68,31.91,18200.0,26.4395,26.6315,26.4395,26.6315,18200.0
2005-06-07 10:00:00,31.92,32.26,31.92,32.26,33400.0,26.6398,26.9236,26.6398,26.9236,33400.0
2005-06-07 10:30:00,32.26,32.35,32.21,32.26,31400.0,26.9236,26.9987,26.8818,26.9236,31400.0
2005-06-07 11:00:00,32.27,32.35,32.24,32.31,21200.0,26.9319,26.9987,26.9069,26.9653,21200.0
2005-06-07 11:30:00,32.3,32.49,32.3,32.49,27400.0,26.957,27.1155,26.957,27.1155,27400.0
2005-06-07 12:00:00,32.49,32.7,32.49,32.68,49000.0,27.1155,27.2908,27.1155,27.2741,49000.0
2005-06-07 12:30:00,32.68,32.74,32.62,32.67,35400.0,27.2741,27.3242,27.224,27.2658,35400.0
2005-06-07 13:00:00,32.7,32.7,32.59,32.6,18000.0,27.2908,27.2908,27.199,27.2073,18000.0
2005-06-07 13:30:00,32.6,32.6,32.38,32.46,32200.0,27.2073,27.2073,27.0237,27.0905,32200.0
2005-06-07 14:00:00,32.46,32.46,32.33,32.41,21800.0,27.0905,27.0905,26.982,27.0488,21800.0
2005-06-07 14:30:00,32.41,32.41,32.33,32.39,15200.0,27.0488,27.0488,26.982,27.0321,15200.0
2005-06-07 15:00:00,32.4,32.4,32.35,32.36,35400.0,27.0404,27.0404,26.9987,27.007,35400.0
2005-06-07 15:30:00,32.35,32.37,32.13,32.15,91800.0,26.9987,27.0154,26.8151,26.8318,91800.0
2005-06-08 09:30:00,32.5,32.5,32.15,32.15,34200.0,27.1239,27.1239,26.8318,26.8318,34200.0
2005-06-08 10:00:00,32.16,32.2,32.13,32.17,19200.0,26.8401,26.8735,26.8151,26.8485,19200.0
2005-06-08 10:30:00,32.16,32.23,32.16,32.22,20000.0,26.8401,26.8985,26.8401,26.8902,20000.0
2005-06-08 11:00:00,32.24,32.24,32.13,32.17,10000.0,26.9069,26.9069,26.8151,26.8485,10000.0
2005-06-08 11:30:00,32.17,32.18,32.16,32.17,6600.0,26.8485,26.8568,26.8401,26.8485,6600.0
2005-06-08 12:00:00,32.17,32.19,32.16,32.18,6600.0,26.8485,26.8652,26.8401,26.8568,6600.0
2005-06-08 12:30:00,32.17,32.17,32.12,32.12,2400.0,26.8485,26.8485,26.8067,26.8067,2400.0
2005-06-08 13:00:00,32.12,32.12,32.09,32.09,2400.0,26.8067,26.8067,26.7817,26.7817,2400.0
2005-06-08 13:30:00,32.09,32.09,32.07,32.08,30200.0,26.7817,26.7817,26.765,26.7733,30200.0
2005-06-08 14:00:00,32.08,32.08,32.04,32.04,29800.0,26.7733,26.7733,26.74,26.74,29800.0
2005-06-08 14:30:00,32.04,32.04,32.0,32.02,10400.0,26.74,26.74,26.7066,26.7233,10400.0
2005-06-08 15:00:00,32.02,32.04,32.02,32.03,116400.0,26.7233,26.74,26.7233,26.7316,116400.0
2005-06-08 15:30:00,32.03,32.04,32.02,32.04,29000.0,26.7316,26.74,26.7233,26.74,29000.0
2005-06-09 09:30:00,31.99,31.99,31.75,31.84,16600.0,26.6982,26.6982,26.4979,26.5731,16600.0
2005-06-09 10:00:00,31.84,31.88,31.83,31.87,30400.0,26.5731,26.6064,26.5647,26.5981,30400.0
2005-06-09 10:30:00,31.86,31.89,31.85,31.85,7200.0,26.5897,26.6148,26.5814,26.5814,7200.0
2005-06-09 11:00:00,31.85,31.86,31.75,31.76,37200.0,26.5814,26.5897,26.4979,26.5063,37200.0
2005-06-09 11:30:00,31.75,31.85,31.75,31.82,8000.0,26.4979,26.5814,26.4979,26.5564,8000.0
2005-06-09 12:00:00,31.82,31.9,31.82,31.9,13400.0,26.5564,26.6231,26.5564,26.6231,13400.0
2005-06-09 12:30:00,31.9,32.0,31.9,32.0,17400.0,26.6231,26.7066,26.6231,26.7066,17400.0
2005-06-09 13:00:00,31.98,31.99,31.96,31.99,7800.0,26.6899,26.6982,26.6732,26.6982,7800.0
2005-06-09 13:30:00,31.97,31.98,31.89,31.89,7000.0,26.6815,26.6899,26.6148,26.6148,7000.0
2005-06-09 14:00:00,31.88,31.88,31.77,31.77,9800.0,26.6064,26.6064,26.5146,26.5146,9800.0
2005-06-09 14:30:00,31.75,31.78,31.7,31.73,11400.0,26.4979,26.523,26.4562,26.4812,11400.0
2005-06-09 15:00:00,31.73,31.83,31.72,31.79,21000.0,26.4812,26.5647,26.4729,26.5313,21000.0
2005-06-09 15:30:00,31.79,31.85,31.77,31.85,46600.0,26.5313,26.5814,26.5146,26.5814,46600.0
2005-06-10 09:30:00,31.85,31.93,31.78,31.85,16800.0,26.5814,26.6482,26.523,26.5814,16800.0
2005-06-10 10:00:00,31.87,32.0,31.87,31.9,13800.0,26.5981,26.7066,26.5981,26.6231,13800.0
2005-06-10 10:30:00,31.91,31.95,31.9,31.91,8400.0,26.6315,26.6649,26.6231,26.6315,8400.0
2005-06-10 11:00:00,31.91,31.91,31.86,31.86,8000.0,26.6315,26.6315,26.5897,26.5897,8000.0
2005-06-10 11:30:00,31.86,31.86,31.81,31.83,5400.0,26.5897,26.5897,26.548,26.5647,5400.0
2005-06-10 12:00:00,31.82,31.83,31.81,31.81,6000.0,26.5564,26.5647,26.548,26.548,6000.0
2005-06-10 12:30:00,31.81,31.83,31.81,31.82,12600.0,26.548,26.5647,26.548,26.5564,12600.0
2005-06-10 13:00:00,31.82,31.91,31.82,31.88,34800.0,26.5564,26.6315,26.5564,26.6064,34800.0
2005-06-10 13:30:00,31.88,31.91,31.86,31.86,17000.0,26.6064,26.6315,26.5897,26.5897,17000.0
2005-06-10 14:00:00,31.85,31.85,31.76,31.77,10600.0,26.5814,26.5814,26.5063,26.5146,10600.0
2005-06-10 14:30:00,31.79,31.8,31.79,31.79,4000.0,26.5313,26.5397,26.5313,26.5313,4000.0
2005-06-10 15:00:00,31.79,31.8,31.78,31.79,10800.0,26.5313,26.5397,26.523,26.5313,10800.0
2005-06-10 15:30:00,31.79,31.83,31.78,31.8,20800.0,26.5313,26.5647,26.523,26.5397,20800.0
2005-06-13 09:30:00,31.55,31.58,31.48,31.57,84800.0,26.331,26.3561,26.2726,26.3477,84800.0
2005-06-13 10:00:00,31.56,31.56,31.25,31.3,78000.0,26.3394,26.3394,26.0806,26.1224,78000.0
2005-06-13 10:30:00,31.31,31.38,31.29,31.31,33000.0,26.1307,26.1891,26.114,26.1307,33000.0
2005-06-13 11:00:00,31.31,31.38,31.29,31.32,68800.0,26.1307,26.1891,26.114,26.1391,68800.0
2005-06-13 11:30:00,31.32,31.35,31.29,31.32,35400.0,26.1391,26.1641,26.114,26.1391,35400.0
2005-06-13 12:00:00,31.3,31.32,31.25,31.32,26200.0,26.1224,26.1391,26.0806,26.1391,26200.0
2005-06-13 12:30:00,31.31,31.31,31.23,31.23,14800.0,26.1307,26.1307,26.064,26.064,14800.0
2005-06-13 13:00:00,31.23,31.23,31.14,31.15,37200.0,26.064,26.064,25.9888,25.9972,37200.0
2005-06-13 13:30:00,31.16,31.18,31.07,31.07,44200.0,26.0055,26.0222,25.9304,25.9304,44200.0
2005-06-13 14:00:00,31.07,31.15,31.02,31.02,61600.0,25.9304,25.9972,25.8887,25.8887,61600.0
2005-06-13 14:30:00,31.02,31.02,30.92,30.93,73000.0,25.8887,25.8887,25.8052,25.8136,73000.0
2005-06-13 15:00:00,30.93,30.93,30.75,30.86,99400.0,25.8136,25.8136,25.6634,25.7552,99400.0
2005-06-13 15:30:00,30.86,31.06,30.86,30.91,187200.0,25.7552,25.9221,25.7552,25.7969,187200.0
2005-06-14 09:30:00,30.93,31.03,30.85,30.96,48000.0,25.8136,25.897,25.7468,25.8386,48000.0
2005-06-14 10:00:00,30.93,30.95,30.86,30.86,54400.0,25.8136,25.8303,25.7552,25.7552,54400.0
2005-06-14 10:30:00,30.86,30.86,30.63,30.68,48800.0,25.7552,25.7552,25.5632,25.6049,48800.0
2005-06-14 11:00:00,30.71,30.9,30.65,30.88,21400.0,25.63,25.7885,25.5799,25.7719,21400.0
2005-06-14 11:30:00,30.86,30.9,30.82,30.89,39800.0,25.7552,25.7885,25.7218,25.7802,39800.0
2005-06-14 12:00:00,30.89,30.9,30.87,30.89,13600.0,25.7802,25.7885,25.7635,25.7802,13600.0
2005-06-14 12:30:00,30.9,30.9,30.88,30.9,18000.0,25.7885,25.7885,25.7719,25.7885,18000.0
2005-06-14 13:00:00,30.89,30.93,30.82,30.84,41400.0,25.7802,25.8136,25.7218,25.7385,41400.0
2005-06-14 13:30:00,30.85,30.93,30.83,30.87,25000.0,25.7468,25.8136,25.7301,25.7635,25000.0
2005-06-14 14:00:00,30.86,30.87,30.55,30.57,61400.0,25.7552,25.7635,25.4964,25.5131,61400.0
2005-06-14 14:30:00,30.58,30.61,30.57,30.57,49600.0,25.5215,25.5465,25.5131,25.5131,49600.0
2005-06-14 15:00:00,30.57,30.59,30.53,30.53,95800.0,25.5131,25.5298,25.4797,25.4797,95800.0
2005-06-14 15:30:00,30.53,30.55,30.45,30.54,180600.0,25.4797,25.4964,25.413,25.4881,180600.0
2005-06-15 09:30:00,30.85,31.13,30.84,31.03,137600.0,25.7468,25.9805,25.7385,25.897,137600.0
2005-06-15 10:00:00,31.01,31.02,30.73,30.73,74600.0,25.8803,25.8887,25.6467,25.6467,74600.0
2005-06-15 10:30:00,30.73,30.73,30.4,30.43,148200.0,25.6467,25.6467,25.3713,25.3963,148200.0
2005-06-15 11:00:00,30.43,30.55,30.42,30.52,39400.0,25.3963,25.4964,25.3879,25.4714,39400.0
2005-06-15 11:30:00,30.5,30.53,30.49,30.5,28800.0,25.4547,25.4797,25.4464,25.4547,28800.0
2005-06-15 12:00:00,30.5,30.52,30.49,30.49,21800.0,25.4547,25.4714,25.4464,25.4464,21800.0
2005-06-15 12:30:00,30.49,30.5,30.46,30.48,42000.0,25.4464,25.4547,25.4213,25.438,42000.0
2005-06-15 13:00:00,30.48,30.5,30.46,30.46,29200.0,25.438,25.4547,25.4213,25.4213,29200.0
2005-06-15 13:30:00,30.47,30.5,30.43,30.43,54600.0,25.4297,25.4547,25.3963,25.3963,54600.0
2005-06-15 14:00:00,30.43,30.43,30.36,30.36,108200.0,25.3963,25.3963,25.3379,25.3379,108200.0
2005-06-15 14:30:00,30.35,30.36,30.22,30.27,89200.0,25.3295,25.3379,25.221,25.2628,89200.0
2005-06-15 15:00:00,30.28,30.36,30.22,30.32,68800.0,25.2711,25.3379,25.221,25.3045,68800.0
2005-06-15 15:30:00,30.32,30.43,30.3,30.4,111000.0,25.3045,25.3963,25.2878,25.3713,111000.0
2005-06-16 09:30:00,30.38,30.7,30.38,30.59,67000.0,25.3546,25.6216,25.3546,25.5298,67000.0
2005-06-16 10:00:00,30.58,30.59,30.53,30.54,42600.0,25.5215,25.5298,25.4797,25.4881,42600.0
2005-06-16 10:30:00,30.55,30.59,30.51,30.54,14800.0,25.4964,25.5298,25.4631,25.4881,14800.0
2005-06-16 11:00:00,30.54,30.57,30.5,30.55,30600.0,25.4881,25.5131,25.4547,25.4964,30600.0
2005-06-16 11:30:00,30.56,30.7,30.56,30.69,76600.0,25.5048,25.6216,25.5048,25.6133,76600.0
2005-06-16 12:00:00,30.69,30.72,30.63,30.64,137200.0,25.6133,25.6383,25.5632,25.5716,137200.0
2005-06-16 12:30:00,30.64,30.7,30.64,30.69,13600.0,25.5716,25.6216,25.5716,25.6133,13600.0
2005-06-16 13:00:00,30.69,30.7,30.69,30.7,73600.0,25.6133,25.6216,25.6133,25.6216,73600.0
2005-06-16 13:30:00,30.7,30.77,30.7,30.74,59000.0,25.6216,25.68,25.6216,25.655,59000.0
2005-06-16 14:00:00,30.74,30.8,30.74,30.8,108600.0,25.655,25.7051,25.655,25.7051,108600.0
2005-06-16 14:30:00,30.8,30.83,30.8,30.8,37600.0,25.7051,25.7301,25.7051,25.7051,37600.0
2005-06-16 15:00:00,30.81,30.81,30.75,30.79,69200.0,25.7134,25.7134,25.6634,25.6967,69200.0
2005-06-16 15:30:00,30.8,30.8,30.66,30.68,75800.0,25.7051,25.7051,25.5882,25.6049,75800.0
2005-06-17 09:30:00,30.94,30.97,30.6,30.63,83400.0,25.8219,25.847,25.5382,25.5632,83400.0
2005-06-17 10:00:00,30.64,30.86,30.61,30.61,36200.0,25.5716,25.7552,25.5465,25.5465,36200.0
2005-06-17 10:30:00,30.62,30.65,30.53,30.53,34600.0,25.5549,25.5799,25.4797,25.4797,34600.0
2005-06-17 11:00:00,30.51,30.51,30.4,30.4,62200.0,25.4631,25.4631,25.3713,25.3713,62200.0
2005-06-17 11:30:00,30.4,30.45,30.38,30.39,35800.0,25.3713,25.413,25.3546,25.3629,35800.0
2005-06-17 12:00:00,30.39,30.46,30.39,30.46,15600.0,25.3629,25.4213,25.3629,25.4213,15600.0
2005-06-17 12:30:00,30.46,30.51,30.46,30.5,12400.0,25.4213,25.4631,25.4213,25.4547,12400.0
2005-06-17 13:00:00,30.5,30.53,30.49,30.5,16800.0,25.4547,25.4797,25.4464,25.4547,16800.0
2005-06-17 13:30:00,30.53,30.53,30.47,30.47,19200.0,25.4797,25.4797,25.4297,25.4297,19200.0
2005-06-17 14:00:00,30.47,30.47,30.43,30.44,15200.0,25.4297,25.4297,25.3963,25.4046,15200.0
2005-06-17 14:30:00,30.44,30.52,30.43,30.49,27400.0,25.4046,25.4714,25.3963,25.4464,27400.0
2005-06-17 15:00:00,30.49,30.56,30.49,30.5,44400.0,25.4464,25.5048,25.4464,25.4547,44400.0
2005-06-17 15:30:00,30.5,30.52,30.47,30.5,112200.0,25.4547,25.4714,25.4297,25.4547,112200.0
2005-06-20 09:30:00,30.3,30.52,30.3,30.45,16200.0,25.2878,25.4714,25.2878,25.413,16200.0
2005-06-20 10:00:00,30.42,30.42,30.18,30.19,25000.0,25.3879,25.3879,25.1876,25.196,25000.0
2005-06-20 10:30:00,30.19,30.35,30.19,30.32,11800.0,25.196,25.3295,25.196,25.3045,11800.0
2005-06-20 11:00:00,30.33,30.35,30.29,30.35,6600.0,25.3128,25.3295,25.2795,25.3295,6600.0
2005-06-20 11:30:00,30.34,30.34,30.25,30.25,5000.0,25.3212,25.3212,25.2461,25.2461,5000.0
2005-06-20 12:00:00,30.24,30.24,30.06,30.09,45400.0,25.2377,25.2377,25.0875,25.1125,45400.0
2005-06-20 12:30:00,30.11,30.21,30.11,30.21,9000.0,25.1292,25.2127,25.1292,25.2127,9000.0
2005-06-20 13:00:00,30.2,30.24,30.17,30.21,6600.0,25.2043,25.2377,25.1793,25.2127,6600.0
2005-06-20 13:30:00,30.24,30.24,30.06,30.08,20200.0,25.2377,25.2377,25.0875,25.1042,20200.0
2005-06-20 14:00:00,30.07,30.11,30.06,30.1,12000.0,25.0958,25.1292,25.0875,25.1209,12000.0
2005-06-20 14:30:00,30.1,30.11,30.05,30.08,15000.0,25.1209,25.1292,25.0792,25.1042,15000.0
2005-06-20 15:00:00,30.08,30.1,30.05,30.05,46600.0,25.1042,25.1209,25.0792,25.0792,46600.0
2005-06-20 15:30:00,30.08,30.16,30.0,30.02,56000.0,25.1042,25.171,25.0374,25.0541,56000.0
2005-06-21 09:30:00,30.02,30.14,30.01,30.14,33000.0,25.0541,25.1543,25.0458,25.1543,33000.0
2005-06-21 10:00:00,30.1,30.1,29.92,29.93,40600.0,25.1209,25.1209,24.9707,24.979,40600.0
2005-06-21 10:30:00,29.93,30.0,29.73,29.92,42000.0,24.979,25.0374,24.8121,24.9707,42000.0
2005-06-21 11:00:00,29.92,30.14,29.92,30.03,44200.0,24.9707,25.1543,24.9707,25.0625,44200.0
2005-06-21 11:30:00,29.98,30.14,29.98,30.05,25600.0,25.0207,25.1543,25.0207,25.0792,25600.0
2005-06-21 12:00:00,30.04,30.07,30.04,30.05,24000.0,25.0708,25.0958,25.0708,25.0792,24000.0
2005-06-21 12:30:00,30.05,30.07,30.03,30.05,27400.0,25.0792,25.0958,25.0625,25.0792,27400.0
2005-06-21 13:00:00,30.05,30.14,30.05,30.14,25000.0,25.0792,25.1543,25.0792,25.1543,25000.0
2005-06-21 13:30:00,30.13,30.15,30.08,30.13,45200.0,25.1459,25.1626,25.1042,25.1459,45200.0
2005-06-21 14:00:00,30.15,30.25,30.13,30.25,55400.0,25.1626,25.2461,25.1459,25.2461,55400.0
2005-06-21 14:30:00,30.28,30.38,30.28,30.35,29800.0,25.2711,25.3546,25.2711,25.3295,29800.0
2005-06-21 15:00:00,30.33,30.35,30.28,30.31,23800.0,25.3128,25.3295,25.2711,25.2961,23800.0
2005-06-21 15:30:00,30.33,30.42,30.32,30.4,86200.0,25.3128,25.3879,25.3045,25.3713,86200.0
2005-06-22 09:30:00,30.44,30.59,30.42,30.44,28200.0,25.4046,25.5298,25.3879,25.4046,28200.0
2005-06-22 10:00:00,30.47,30.54,30.43,30.54,16600.0,25.4297,25.4881,25.3963,25.4881,16600.0
2005-06-22 10:30:00,30.54,30.67,30.5,30.6,74400.0,25.4881,25.5966,25.4547,25.5382,74400.0
2005-06-22 11:00:00,30.58,30.66,30.57,30.66,90400.0,25.5215,25.5882,25.5131,25.5882,90400.0
2005-06-22 11:30:00,30.67,30.67,30.51,30.61,99800.0,25.5966,25.5966,25.4631,25.5465,99800.0
2005-06-22 12:00:00,30.61,30.63,30.55,30.57,30600.0,25.5465,25.5632,25.4964,25.5131,30600.0
2005-06-22 12:30:00,30.59,30.6,30.55,30.58,106800.0,25.5298,25.5382,25.4964,25.5215,106800.0
2005-06-22 13:00:00,30.58,30.68,30.58,30.68,58000.0,25.5215,25.6049,25.5215,25.6049,58000.0
2005-06-22 13:30:00,30.68,30.69,30.59,30.61,35200.0,25.6049,25.6133,25.5298,25.5465,35200.0
2005-06-22 14:00:00,30.59,30.63,30.57,30.58,48600.0,25.5298,25.5632,25.5131,25.5215,48600.0
2005-06-22 14:30:00,30.58,30.61,30.58,30.59,20200.0,25.5215,25.5465,25.5215,25.5298,20200.0
2005-06-22 15:00:00,30.58,30.62,30.53,30.6,56400.0,25.5215,25.5549,25.4797,25.5382,56400.0
2005-06-22 15:30:00,30.61,30.8,30.59,30.79,102400.0,25.5465,25.7051,25.5298,25.6967,102400.0
2005-06-23 09:30:00,30.79,31.17,30.79,31.0,71200.0,25.6967,26.0139,25.6967,25.872,71200.0
2005-06-23 10:00:00,31.0,31.13,31.0,31.05,53800.0,25.872,25.9805,25.872,25.9137,53800.0
2005-06-23 10:30:00,31.05,31.13,31.03,31.04,30800.0,25.9137,25.9805,25.897,25.9054,30800.0
2005-06-23 11:00:00,31.04,31.13,31.0,31.13,38200.0,25.9054,25.9805,25.872,25.9805,38200.0
2005-06-23 11:30:00,31.12,31.23,31.11,31.2,21600.0,25.9722,26.064,25.9638,26.0389,21600.0
2005-06-23 12:00:00,31.21,31.21,31.18,31.2,25200.0,26.0473,26.0473,26.0222,26.0389,25200.0
2005-06-23 12:30:00,31.2,31.24,31.15,31.18,39600.0,26.0389,26.0723,25.9972,26.0222,39600.0
2005-06-23 13:00:00,31.2,31.22,31.15,31.18,19800.0,26.0389,26.0556,25.9972,26.0222,19800.0
2005-06-23 13:30:00,31.18,31.2,31.1,31.1,26600.0,26.0222,26.0389,25.9555,25.9555,26600.0
2005-06-23 14:00:00,31.1,31.11,31.08,31.11,38800.0,25.9555,25.9638,25.9388,25.9638,38800.0
2005-06-23 14:30:00,31.11,31.13,31.03,31.03,18800.0,25.9638,25.9805,25.897,25.897,18800.0
2005-06-23 15:00:00,31.03,31.04,30.98,31.01,36200.0,25.897,25.9054,25.8553,25.8803,36200.0
2005-06-23 15:30:00,31.0,31.08,31.0,31.0,121200.0,25.872,25.9388,25.872,25.872,121200.0
2005-06-24 09:30:00,31.02,31.02,30.9,30.9,35400.0,25.8887,25.8887,25.7885,25.7885,35400.0
2005-06-24 10:00:00,30.9,30.9,30.83,30.83,5400.0,25.7885,25.7885,25.7301,25.7301,5400.0
2005-06-24 10:30:00,30.82,30.87,30.82,30.87,11600.0,25.7218,25.7635,25.7218,25.7635,11600.0
2005-06-24 11:00:00,30.87,30.97,30.85,30.92,33600.0,25.7635,25.847,25.7468,25.8052,33600.0
2005-06-24 11:30:00,30.97,31.03,30.95,31.02,16600.0,25.847,25.897,25.8303,25.8887,16600.0
2005-06-24 12:00:00,31.03,31.07,31.03,31.05,8800.0,25.897,25.9304,25.897,25.9137,8800.0
2005-06-24 12:30:00,31.06,31.11,31.05,31.1,14600.0,25.9221,25.9638,25.9137,25.9555,14600.0
2005-06-24 13:00:00,31.1,31.1,31.03,31.03,17600.0,25.9555,25.9555,25.897,25.897,17600.0
2005-06-24 13:30:00,31.03,31.04,31.03,31.03,8200.0,25.897,25.9054,25.897,25.897,8200.0
2005-06-24 14:00:00,31.03,31.05,31.0,31.04,31800.0,25.897,25.9137,25.872,25.9054,31800.0
2005-06-24 14:30:00,31.03,31.04,31.03,31.04,21800.0,25.897,25.9054,25.897,25.9054,21800.0
2005-06-24 15:00:00,31.04,31.04,30.95,30.95,35200.0,25.9054,25.9054,25.8303,25.8303,35200.0
2005-06-24 15:30:00,30.95,30.98,30.85,30.85,40800.0,25.8303,25.8553,25.7468,25.7468,40800.0
2005-06-27 09:30:00,30.75,30.75,30.55,30.65,48600.0,25.6634,25.6634,25.4964,25.5799,48600.0
2005-06-27 10:00:00,30.66,30.73,30.66,30.73,45600.0,25.5882,25.6467,25.5882,25.6467,45600.0
2005-06-27 10:30:00,30.73,30.74,30.73,30.73,164400.0,25.6467,25.655,25.6467,25.6467,164400.0
2005-06-27 11:00:00,30.72,30.72,30.63,30.7,22400.0,25.6383,25.6383,25.5632,25.6216,22400.0
2005-06-27 11:30:00,30.69,30.76,30.68,30.71,56000.0,25.6133,25.6717,25.6049,25.63,56000.0
2005-06-27 12:00:00,30.71,30.72,30.65,30.66,7200.0,25.63,25.6383,25.5799,25.5882,7200.0
2005-06-27 12:30:00,30.65,30.75,30.65,30.75,18600.0,25.5799,25.6634,25.5799,25.6634,18600.0
2005-06-27 13:00:00,30.75,30.75,30.7,30.7,16600.0,25.6634,25.6634,25.6216,25.6216,16600.0
2005-06-27 13:30:00,30.7,30.75,30.68,30.72,20600.0,25.6216,25.6634,25.6049,25.6383,20600.0
2005-06-27 14:00:00,30.72,30.74,30.68,30.68,11600.0,25.6383,25.655,25.6049,25.6049,11600.0
2005-06-27 14:30:00,30.68,30.71,30.67,30.68,61600.0,25.6049,25.63,25.5966,25.6049,61600.0
2005-06-27 15:00:00,30.67,30.74,30.67,30.71,23200.0,25.5966,25.655,25.5966,25.63,23200.0
2005-06-27 15:30:00,30.71,30.77,30.68,30.71,61800.0,25.63,25.68,25.6049,25.63,61800.0
2005-06-28 09:30:00,31.0,31.11,31.0,31.05,17600.0,25.872,25.9638,25.872,25.9137,17600.0
2005-06-28 10:00:00,31.04,31.36,31.04,31.35,40600.0,25.9054,26.1725,25.9054,26.1641,40600.0
2005-06-28 10:30:00,31.3,31.33,31.28,31.33,29000.0,26.1224,26.1474,26.1057,26.1474,29000.0
2005-06-28 11:00:00,31.33,31.48,31.32,31.45,103000.0,26.1474,26.2726,26.1391,26.2476,103000.0
2005-06-28 11:30:00,31.45,31.57,31.45,31.55,78000.0,26.2476,26.3477,26.2476,26.331,78000.0
2005-06-28 12:00:00,31.57,31.94,31.55,31.94,69200.0,26.3477,26.6565,26.331,26.6565,69200.0
2005-06-28 12:30:00,31.94,32.42,31.94,32.23,222800.0,26.6565,27.0571,26.6565,26.8985,222800.0
2005-06-28 13:00:00,32.23,32.33,32.23,32.26,35200.0,26.8985,26.982,26.8985,26.9236,35200.0
2005-06-28 13:30:00,32.26,32.38,32.2,32.29,67800.0,26.9236,27.0237,26.8735,26.9486,67800.0
2005-06-28 14:00:00,32.29,32.29,32.03,32.08,65000.0,26.9486,26.9486,26.7316,26.7733,65000.0
2005-06-28 14:30:00,32.09,32.09,32.02,32.09,36800.0,26.7817,26.7817,26.7233,26.7817,36800.0
2005-06-28 15:00:00,32.09,32.1,32.0,32.01,91200.0,26.7817,26.79,26.7066,26.7149,91200.0
2005-06-28 15:30:00,32.0,32.18,32.0,32.12,229800.0,26.7066,26.8568,26.7066,26.8067,229800.0
2005-06-29 09:30:00,32.33,32.55,32.27,32.44,69400.0,26.982,27.1656,26.9319,27.0738,69400.0
2005-06-29 10:00:00,32.43,32.63,32.28,32.55,74400.0,27.0655,27.2324,26.9403,27.1656,74400.0
2005-06-29 10:30:00,32.54,32.75,32.52,32.64,106600.0,27.1573,27.3325,27.1406,27.2407,106600.0
2005-06-29 11:00:00,32.63,32.63,32.49,32.63,111400.0,27.2324,27.2324,27.1155,27.2324,111400.0
2005-06-29 11:30:00,32.63,32.69,32.57,32.69,42200.0,27.2324,27.2824,27.1823,27.2824,42200.0
2005-06-29 12:00:00,32.69,32.8,32.68,32.71,90200.0,27.2824,27.3742,27.2741,27.2991,90200.0
2005-06-29 12:30:00,32.7,32.95,32.62,32.95,89600.0,27.2908,27.4994,27.224,27.4994,89600.0
2005-06-29 13:00:00,32.93,33.23,32.93,33.2,163000.0,27.4827,27.7331,27.4827,27.7081,163000.0
2005-06-29 13:30:00,33.2,33.29,33.13,33.29,101400.0,27.7081,27.7832,27.6497,27.7832,101400.0
2005-06-29 14:00:00,33.29,33.37,33.25,33.3,125000.0,27.7832,27.85,27.7498,27.7915,125000.0
2005-06-29 14:30:00,33.3,33.52,33.27,33.47,131600.0,27.7915,27.9751,27.7665,27.9334,131600.0
2005-06-29 15:00:00,33.47,33.55,33.26,33.31,125000.0,27.9334,28.0002,27.7582,27.7999,125000.0
2005-06-29 15:30:00,33.31,33.42,33.09,33.16,181600.0,27.7999,27.8917,27.6163,27.6747,181600.0
2005-06-30 09:30:00,32.87,32.94,32.77,32.78,42200.0,27.4327,27.4911,27.3492,27.3576,42200.0
2005-06-30 10:00:00,32.76,32.9,32.74,32.77,87800.0,27.3409,27.4577,27.3242,27.3492,87800.0
2005-06-30 10:30:00,32.78,32.89,32.78,32.87,17600.0,27.3576,27.4494,27.3576,27.4327,17600.0
2005-06-30 11:00:00,32.87,33.0,32.85,33.0,24000.0,27.4327,27.5412,27.416,27.5412,24000.0
2005-06-30 11:30:00,33.0,33.06,32.93,33.04,48400.0,27.5412,27.5912,27.4827,27.5745,48400.0
2005-06-30 12:00:00,33.03,33.12,33.0,33.07,47600.0,27.5662,27.6413,27.5412,27.5996,47600.0
2005-06-30 12:30:00,33.1,33.19,33.02,33.07,49200.0,27.6246,27.6997,27.5579,27.5996,49200.0
2005-06-30 13:00:00,33.07,33.13,33.05,33.05,79400.0,27.5996,27.6497,27.5829,27.5829,79400.0
2005-06-30 13:30:00,33.05,33.27,33.05,33.27,29200.0,27.5829,27.7665,27.5829,27.7665,29200.0
2005-06-30 14:00:00,33.27,33.43,33.24,33.35,52800.0,27.7665,27.9,27.7415,27.8333,52800.0
2005-06-30 14:30:00,33.35,33.35,33.27,33.35,44600.0,27.8333,27.8333,27.7665,27.8333,44600.0
2005-06-30 15:00:00,33.35,33.38,33.1,33.11,69400.0,27.8333,27.8583,27.6246,27.633,69400.0
2005-06-30 15:30:00,33.11,33.11,32.99,32.99,142800.0,27.633,27.633,27.5328,27.5328,142800.0
2005-07-01 09:30:00,32.88,33.0,32.75,32.77,80800.0,27.441,27.5412,27.3325,27.3492,80800.0
2005-07-01 10:00:00,32.77,32.8,32.52,32.59,60600.0,27.3492,27.3742,27.1406,27.199,60600.0
2005-07-01 10:30:00,32.6,32.88,32.6,32.86,72600.0,27.2073,27.441,27.2073,27.4243,72600.0
2005-07-01 11:00:00,32.86,32.87,32.77,32.86,38600.0,27.4243,27.4327,27.3492,27.4243,38600.0
2005-07-01 11:30:00,32.93,32.94,32.9,32.93,18000.0,27.4827,27.4911,27.4577,27.4827,18000.0
2005-07-01 12:00:00,32.93,32.94,32.87,32.94,31200.0,27.4827,27.4911,27.4327,27.4911,31200.0
2005-07-01 12:30:00,32.94,32.98,32.94,32.95,18000.0,27.4911,27.5245,27.4911,27.4994,18000.0
2005-07-01 13:00:00,32.95,32.99,32.95,32.99,22400.0,27.4994,27.5328,27.4994,27.5328,22400.0
2005-07-01 13:30:00,32.99,32.99,32.98,32.98,21200.0,27.5328,27.5328,27.5245,27.5245,21200.0
2005-07-01 14:00:00,32.98,32.99,32.98,32.98,18000.0,27.5245,27.5328,27.5245,27.5245,18000.0
2005-07-01 14:30:00,32.98,33.1,32.98,33.04,26000.0,27.5245,27.6246,27.5245,27.5745,26000.0
2005-07-01 15:00:00,33.03,33.04,32.99,33.04,16200.0,27.5662,27.5745,27.5328,27.5745,16200.0
2005-07-01 15:30:00,33.03,33.04,32.93,32.99,115200.0,27.5662,27.5745,27.4827,27.5328,115200.0
2005-07-05 09:30:00,32.65,32.85,32.65,32.7,50000.0,27.2491,27.416,27.2491,27.2908,50000.0
2005-07-05 10:00:00,32.75,33.0,32.7,32.85,41200.0,27.3325,27.5412,27.2908,27.416,41200.0
2005-07-05 10:30:00,32.86,33.07,32.8,33.01,58800.0,27.4243,27.5996,27.3742,27.5495,58800.0
2005-07-05 11:00:00,33.04,33.11,32.93,32.99,64400.0,27.5745,27.633,27.4827,27.5328,64400.0
2005-07-05 11:30:00,32.99,33.02,32.98,32.98,39200.0,27.5328,27.5579,27.5245,27.5245,39200.0
2005-07-05 12:00:00,33.0,33.02,32.98,33.02,10400.0,27.5412,27.5579,27.5245,27.5579,10400.0
2005-07-05 12:30:00,33.02,33.05,32.97,32.98,13200.0,27.5579,27.5829,27.5161,27.5245,13200.0
2005-07-05 13:00:00,32.98,33.01,32.98,33.01,20600.0,27.5245,27.5495,27.5245,27.5495,20600.0
2005-07-05 13:30:00,33.0,33.05,33.0,33.05,18200.0,27.5412,27.5829,27.5412,27.5829,18200.0
2005-07-05 14:00:00,33.02,33.05,32.97,32.99,43600.0,27.5579,27.5829,27.5161,27.5328,43600.0
2005-07-05 14:30:00,32.99,33.09,32.99,33.09,33400.0,27.5328,27.6163,27.5328,27.6163,33400.0
2005-07-05 15:00:00,33.08,33.18,33.08,33.13,67200.0,27.6079,27.6914,27.6079,27.6497,67200.0
2005-07-05 15:30:00,33.12,33.31,33.12,33.24,73400.0,27.6413,27.7999,27.6413,27.7415,73400.0
2005-07-06 09:30:00,33.19,33.19,32.62,32.83,60000.0,27.6997,27.6997,27.224,27.3993,60000.0
2005-07-06 10:00:00,32.88,33.02,32.88,32.93,58200.0,27.441,27.5579,27.441,27.4827,58200.0
2005-07-06 10:30:00,32.92,33.01,32.92,32.95,160400.0,27.4744,27.5495,27.4744,27.4994,160400.0
2005-07-06 11:00:00,33.0,33.01,32.98,32.99,32800.0,27.5412,27.5495,27.5245,27.5328,32800.0
2005-07-06 11:30:00,32.98,32.98,32.91,32.91,12800.0,27.5245,27.5245,27.4661,27.4661,12800.0
2005-07-06 12:00:00,32.89,32.9,32.88,32.88,9400.0,27.4494,27.4577,27.441,27.441,9400.0
2005-07-06 12:30:00,32.88,32.88,32.82,32.85,31200.0,27.441,27.441,27.3909,27.416,31200.0
2005-07-06 13:00:00,32.85,32.86,32.74,32.82,88800.0,27.416,27.4243,27.3242,27.3909,88800.0
2005-07-06 13:30:00,32.82,32.95,32.82,32.95,10800.0,27.3909,27.4994,27.3909,27.4994,10800.0
2005-07-06 14:00:00,32.94,32.95,32.85,32.85,17000.0,27.4911,27.4994,27.416,27.416,17000.0
2005-07-06 14:30:00,32.82,32.82,32.71,32.79,25400.0,27.3909,27.3909,27.2991,27.3659,25400.0
2005-07-06 15:00:00,32.79,32.97,32.79,32.95,54200.0,27.3659,27.5161,27.3659,27.4994,54200.0
2005-07-06 15:30:00,32.94,33.01,32.9,32.96,132000.0,27.4911,27.5495,27.4577,27.5078,132000.0
2005-07-07 09:30:00,32.47,32.47,32.24,32.24,59400.0,27.0988,27.0988,26.9069,26.9069,59400.0
2005-07-07 10:00:00,32.22,32.4,32.19,32.4,52600.0,26.8902,27.0404,26.8652,27.0404,52600.0
2005-07-07 10:30:00,32.36,32.38,32.33,32.37,29800.0,27.007,27.0237,26.982,27.0154,29800.0
2005-07-07 11:00:00,32.37,32.46,32.37,32.43,46800.0,27.0154,27.0905,27.0154,27.0655,46800.0
2005-07-07 11:30:00,32.42,32.49,32.42,32.47,109600.0,27.0571,27.1155,27.0571,27.0988,109600.0
2005-07-07 12:00:00,32.46,32.6,32.42,32.58,52000.0,27.0905,27.2073,27.0571,27.1906,52000.0
2005-07-07 12:30:00,32.6,32.77,32.57,32.67,82400.0,27.2073,27.3492,27.1823,27.2658,82400.0
2005-07-07 13:00:00,32.68,32.73,32.65,32.71,30800.0,27.2741,27.3158,27.2491,27.2991,30800.0
2005-07-07 13:30:00,32.71,32.79,32.71,32.77,33000.0,27.2991,27.3659,27.2991,27.3492,33000.0
2005-07-07 14:00:00,32.77,32.83,32.75,32.82,90600.0,27.3492,27.3993,27.3325,27.3909,90600.0
2005-07-07 14:30:00,32.82,32.9,32.8,32.88,103600.0,27.3909,27.4577,27.3742,27.441,103600.0
2005-07-07 15:00:00,32.89,33.09,32.87,33.06,107000.0,27.4494,27.6163,27.4327,27.5912,107000.0
2005-07-07 15:30:00,33.06,33.25,33.06,33.12,214600.0,27.5912,27.7498,27.5912,27.6413,214600.0
2005-07-08 09:30:00,33.12,33.6,33.12,33.38,58000.0,27.6413,28.0419,27.6413,27.8583,58000.0
2005-07-08 10:00:00,33.38,33.38,33.29,33.29,18000.0,27.8583,27.8583,27.7832,27.7832,18000.0
2005-07-08 10:30:00,33.29,33.29,33.09,33.21,31800.0,27.7832,27.7832,27.6163,27.7164,31800.0
2005-07-08 11:00:00,33.15,33.23,33.1,33.23,27800.0,27.6664,27.7331,27.6246,27.7331,27800.0
2005-07-08 11:30:00,33.22,33.38,33.22,33.35,21000.0,27.7248,27.8583,27.7248,27.8333,21000.0
2005-07-08 12:00:00,33.35,33.5,33.33,33.5,35400.0,27.8333,27.9585,27.8166,27.9585,35400.0
2005-07-08 12:30:00,33.53,34.02,33.53,33.85,51200.0,27.9835,28.3924,27.9835,28.2506,51200.0
2005-07-08 13:00:00,33.85,33.94,33.74,33.84,43400.0,28.2506,28.3257,28.1588,28.2422,43400.0
2005-07-08 13:30:00,33.82,33.87,33.82,33.85,28400.0,28.2255,28.2672,28.2255,28.2506,28400.0
2005-07-08 14:00:00,33.85,33.91,33.84,33.91,29600.0,28.2506,28.3006,28.2422,28.3006,29600.0
2005-07-08 14:30:00,33.91,33.98,33.89,33.98,19400.0,28.3006,28.3591,28.2839,28.3591,19400.0
2005-07-08 15:00:00,33.98,34.13,33.98,34.03,33800.0,28.3591,28.4842,28.3591,28.4008,33800.0
2005-07-08 15:30:00,34.02,34.03,33.98,33.99,65600.0,28.3924,28.4008,28.3591,28.3674,65600.0
2005-07-11 09:30:00,33.7,33.98,33.57,33.93,61600.0,28.1254,28.3591,28.0169,28.3173,61600.0
2005-07-11 10:00:00,33.93,33.93,33.74,33.8,50200.0,28.3173,28.3173,28.1588,28.2088,50200.0
2005-07-11 10:30:00,33.77,33.92,33.77,33.91,25400.0,28.1838,28.309,28.1838,28.3006,25400.0
2005-07-11 11:00:00,33.88,33.97,33.88,33.94,18800.0,28.2756,28.3507,28.2756,28.3257,18800.0
2005-07-11 11:30:00,33.96,33.99,33.94,33.96,20800.0,28.3424,28.3674,28.3257,28.3424,20800.0
2005-07-11 12:00:00,33.96,33.96,33.92,33.92,18600.0,28.3424,28.3424,28.309,28.309,18600.0
2005-07-11 12:30:00,33.88,33.9,33.77,33.79,28800.0,28.2756,28.2923,28.1838,28.2005,28800.0
2005-07-11 13:00:00,33.78,33.79,33.6,33.6,23400.0,28.1921,28.2005,28.0419,28.0419,23400.0
2005-07-11 13:30:00,33.57,33.6,33.55,33.55,22000.0,28.0169,28.0419,28.0002,28.0002,22000.0
2005-07-11 14:00:00,33.54,33.54,33.39,33.41,49600.0,27.9918,27.9918,27.8667,27.8833,49600.0
2005-07-11 14:30:00,33.39,33.49,33.35,33.49,28800.0,27.8667,27.9501,27.8333,27.9501,28800.0
2005-07-11 15:00:00,33.49,33.61,33.46,33.61,17600.0,27.9501,28.0503,27.9251,28.0503,17600.0
2005-07-11 15:30:00,33.6,33.88,33.6,33.82,110200.0,28.0419,28.2756,28.0419,28.2255,110200.0
2005-07-12 09:30:00,33.52,33.82,33.52,33.73,19000.0,27.9751,28.2255,27.9751,28.1504,19000.0
2005-07-12 10:00:00,33.73,33.73,33.4,33.55,26600.0,28.1504,28.1504,27.875,28.0002,26600.0
2005-07-12 10:30:00,33.55,33.55,33.43,33.48,16800.0,28.0002,28.0002,27.9,27.9418,16800.0
2005-07-12 11:00:00,33.48,33.52,33.45,33.49,27800.0,27.9418,27.9751,27.9167,27.9501,27800.0
2005-07-12 11:30:00,33.47,33.56,33.45,33.52,31600.0,27.9334,28.0085,27.9167,27.9751,31600.0
2005-07-12 12:00:00,33.52,33.52,33.48,33.48,37800.0,27.9751,27.9751,27.9418,27.9418,37800.0
2005-07-12 12:30:00,33.48,33.48,33.4,33.43,5800.0,27.9418,27.9418,27.875,27.9,5800.0
2005-07-12 13:00:00,33.43,33.45,33.43,33.45,10200.0,27.9,27.9167,27.9,27.9167,10200.0
2005-07-12 13:30:00,33.45,33.5,33.45,33.5,16600.0,27.9167,27.9585,27.9167,27.9585,16600.0
2005-07-12 14:00:00,33.5,33.74,33.49,33.68,20400.0,27.9585,28.1588,27.9501,28.1087,20400.0
2005-07-12 14:30:00,33.68,33.75,33.63,33.75,9600.0,28.1087,28.1671,28.067,28.1671,9600.0
2005-07-12 15:00:00,33.76,33.81,33.68,33.72,21600.0,28.1754,28.2172,28.1087,28.1421,21600.0
2005-07-12 15:30:00,33.72,33.75,33.56,33.7,58600.0,28.1421,28.1671,28.0085,28.1254,58600.0
2005-07-13 09:30:00,33.5,33.52,33.28,33.37,17600.0,27.9585,27.9751,27.7748,27.85,17600.0
2005-07-13 10:00:00,33.32,33.4,33.32,33.35,27000.0,27.8082,27.875,27.8082,27.8333,27000.0
2005-07-13 10:30:00,33.33,33.4,33.33,33.4,12000.0,27.8166,27.875,27.8166,27.875,12000.0
2005-07-13 11:00:00,33.38,33.5,33.33,33.33,27000.0,27.8583,27.9585,27.8166,27.8166,27000.0
2005-07-13 11:30:00,33.31,33.31,32.98,32.98,27400.0,27.7999,27.7999,27.5245,27.5245,27400.0
2005-07-13 12:00:00,32.97,33.1,32.97,32.99,42600.0,27.5161,27.6246,27.5161,27.5328,42600.0
2005-07-13 12:30:00,32.99,33.05,32.94,33.0,31400.0,27.5328,27.5829,27.4911,27.5412,31400.0
2005-07-13 13:00:00,32.99,33.05,32.99,33.05,15400.0,27.5328,27.5829,27.5328,27.5829,15400.0
2005-07-13 13:30:00,33.06,33.1,33.05,33.06,12800.0,27.5912,27.6246,27.5829,27.5912,12800.0
2005-07-13 14:00:00,33.06,33.06,33.02,33.05,6800.0,27.5912,27.5912,27.5579,27.5829,6800.0
2005-07-13 14:30:00,33.04,33.04,32.96,33.04,29200.0,27.5745,27.5745,27.5078,27.5745,29200.0
2005-07-13 15:00:00,33.02,33.08,32.99,33.08,25800.0,27.5579,27.6079,27.5328,27.6079,25800.0
2005-07-13 15:30:00,33.1,33.33,33.09,33.26,116400.0,27.6246,27.8166,27.6163,27.7582,116400.0
2005-07-14 09:30:00,33.27,33.3,33.13,33.13,34600.0,27.7665,27.7915,27.6497,27.6497,34600.0
2005-07-14 10:00:00,33.1,33.16,33.07,33.13,22400.0,27.6246,27.6747,27.5996,27.6497,22400.0
2005-07-14 10:30:00,33.15,33.2,33.09,33.09,14000.0,27.6664,27.7081,27.6163,27.6163,14000.0
2005-07-14 11:00:00,33.06,33.09,33.02,33.04,9800.0,27.5912,27.6163,27.5579,27.5745,9800.0
2005-07-14 11:30:00,33.04,33.04,32.88,32.88,10400.0,27.5745,27.5745,27.441,27.441,10400.0
2005-07-14 12:00:00,32.91,32.96,32.85,32.96,12600.0,27.4661,27.5078,27.416,27.5078,12600.0
2005-07-14 12:30:00,32.95,33.02,32.94,33.02,5600.0,27.4994,27.5579,27.4911,27.5579,5600.0
2005-07-14 13:00:00,33.02,33.1,33.0,33.09,9600.0,27.5579,27.6246,27.5412,27.6163,9600.0
2005-07-14 13:30:00,33.1,33.21,33.1,33.19,12600.0,27.6246,27.7164,27.6246,27.6997,12600.0
2005-07-14 14:00:00,33.17,33.17,33.1,33.12,15200.0,27.683,27.683,27.6246,27.6413,15200.0
2005-07-14 14:30:00,33.09,33.1,33.04,33.04,10800.0,27.6163,27.6246,27.5745,27.5745,10800.0
2005-07-14 15:00:00,33.06,33.2,33.02,33.16,22400.0,27.5912,27.7081,27.5579,27.6747,22400.0
2005-07-14 15:30:00,33.14,33.21,33.12,33.16,23400.0,27.658,27.7164,27.6413,27.6747,23400.0
2005-07-15 09:30:00,32.56,32.79,32.4,32.63,116600.0,27.1739,27.3659,27.0404,27.2324,116600.0
2005-07-15 10:00:00,32.63,32.63,32.19,32.3,40200.0,27.2324,27.2324,26.8652,26.957,40200.0
2005-07-15 10:30:00,32.27,32.49,32.27,32.43,27600.0,26.9319,27.1155,26.9319,27.0655,27600.0
2005-07-15 11:00:00,32.42,32.58,32.42,32.55,14600.0,27.0571,27.1906,27.0571,27.1656,14600.0
2005-07-15 11:30:00,32.55,32.61,32.5,32.61,27000.0,27.1656,27.2157,27.1239,27.2157,27000.0
2005-07-15 12:00:00,32.58,32.77,32.48,32.64,41600.0,27.1906,27.3492,27.1072,27.2407,41600.0
2005-07-15 12:30:00,32.62,32.7,32.62,32.7,11400.0,27.224,27.2908,27.224,27.2908,11400.0
2005-07-15 13:00:00,32.69,32.77,32.69,32.77,16400.0,27.2824,27.3492,27.2824,27.3492,16400.0
2005-07-15 13:30:00,32.77,32.77,32.72,32.73,12600.0,27.3492,27.3492,27.3075,27.3158,12600.0
2005-07-15 14:00:00,32.73,32.74,32.7,32.71,17800.0,27.3158,27.3242,27.2908,27.2991,17800.0
2005-07-15 14:30:00,32.71,32.84,32.71,32.84,21600.0,27.2991,27.4076,27.2991,27.4076,21600.0
2005-07-15 15:00:00,32.85,32.98,32.78,32.94,26200.0,27.416,27.5245,27.3576,27.4911,26200.0
2005-07-15 15:30:00,32.94,33.04,32.84,33.0,59000.0,27.4911,27.5745,27.4076,27.5412,59000.0
2005-07-18 09:30:00,32.88,32.88,32.7,32.71,13000.0,27.441,27.441,27.2908,27.2991,13000.0
2005-07-18 10:00:00,32.7,32.7,32.68,32.7,4200.0,27.2908,27.2908,27.2741,27.2908,4200.0
2005-07-18 10:30:00,32.7,32.73,32.55,32.73,31200.0,27.2908,27.3158,27.1656,27.3158,31200.0
2005-07-18 11:00:00,32.73,32.73,32.51,32.56,15000.0,27.3158,27.3158,27.1322,27.1739,15000.0
2005-07-18 11:30:00,32.54,32.56,32.5,32.52,7600.0,27.1573,27.1739,27.1239,27.1406,7600.0
2005-07-18 12:00:00,32.52,32.54,32.5,32.54,7400.0,27.1406,27.1573,27.1239,27.1573,7400.0
2005-07-18 12:30:00,32.52,32.55,32.51,32.55,8600.0,27.1406,27.1656,27.1322,27.1656,8600.0
2005-07-18 13:00:00,32.57,32.59,32.52,32.52,9600.0,27.1823,27.199,27.1406,27.1406,9600.0
2005-07-18 13:30:00,32.53,32.57,32.52,32.56,36200.0,27.1489,27.1823,27.1406,27.1739,36200.0
2005-07-18 14:00:00,32.57,32.59,32.57,32.59,19400.0,27.1823,27.199,27.1823,27.199,19400.0
2005-07-18 14:30:00,32.6,32.6,32.49,32.53,26400.0,27.2073,27.2073,27.1155,27.1489,26400.0
2005-07-18 15:00:00,32.55,32.55,32.52,32.54,14000.0,27.1656,27.1656,27.1406,27.1573,14000.0
2005-07-18 15:30:00,32.52,32.62,32.52,32.54,29800.0,27.1406,27.224,27.1406,27.1573,29800.0
2005-07-19 09:30:00,32.63,32.7,32.47,32.6,28200.0,27.2324,27.2908,27.0988,27.2073,28200.0
2005-07-19 10:00:00,32.63,32.75,32.63,32.63,11200.0,27.2324,27.3325,27.2324,27.2324,11200.0
2005-07-19 10:30:00,32.63,32.63,32.55,32.6,16400.0,27.2324,27.2324,27.1656,27.2073,16400.0
2005-07-19 11:00:00,32.6,32.7,32.59,32.7,30400.0,27.2073,27.2908,27.199,27.2908,30400.0
2005-07-19 11:30:00,32.7,32.7,32.63,32.7,4800.0,27.2908,27.2908,27.2324,27.2908,4800.0
2005-07-19 12:00:00,32.66,32.66,32.63,32.66,12000.0,27.2574,27.2574,27.2324,27.2574,12000.0
2005-07-19 12:30:00,32.65,32.69,32.63,32.69,17800.0,27.2491,27.2824,27.2324,27.2824,17800.0
2005-07-19 13:00:00,32.7,32.74,32.66,32.71,13600.0,27.2908,27.3242,27.2574,27.2991,13600.0
2005-07-19 13:30:00,32.71,32.76,32.7,32.74,14400.0,27.2991,27.3409,27.2908,27.3242,14400.0
2005-07-19 14:00:00,32.74,32.74,32.69,32.69,12600.0,27.3242,27.3242,27.2824,27.2824,12600.0
2005-07-19 14:30:00,32.7,32.72,32.67,32.71,21800.0,27.2908,27.3075,27.2658,27.2991,21800.0
2005-07-19 15:00:00,32.71,32.73,32.68,32.7,13800.0,27.2991,27.3158,27.2741,27.2908,13800.0
2005-07-19 15:30:00,32.71,32.79,32.7,32.76,21400.0,27.2991,27.3659,27.2908,27.3409,21400.0
2005-07-20 09:30:00,33.0,33.08,33.0,33.05,30800.0,27.5412,27.6079,27.5412,27.5829,30800.0
2005-07-20 10:00:00,33.03,33.05,33.02,33.04,19000.0,27.5662,27.5829,27.5579,27.5745,19000.0
2005-07-20 10:30:00,33.04,33.08,32.99,33.0,28800.0,27.5745,27.6079,27.5328,27.5412,28800.0
2005-07-20 11:00:00,33.0,33.02,32.95,32.99,46400.0,27.5412,27.5579,27.4994,27.5328,46400.0
2005-07-20 11:30:00,32.99,33.02,32.99,33.02,10400.0,27.5328,27.5579,27.5328,27.5579,10400.0
2005-07-20 12:00:00,33.02,33.09,33.02,33.08,10200.0,27.5579,27.6163,27.5579,27.6079,10200.0
2005-07-20 12:30:00,33.06,33.1,33.06,33.09,9000.0,27.5912,27.6246,27.5912,27.6163,9000.0
2005-07-20 13:00:00,33.09,33.12,33.05,33.1,15800.0,27.6163,27.6413,27.5829,27.6246,15800.0
2005-07-20 13:30:00,33.1,33.1,33.08,33.08,7200.0,27.6246,27.6246,27.6079,27.6079,7200.0
2005-07-20 14:00:00,33.09,33.13,33.09,33.12,8000.0,27.6163,27.6497,27.6163,27.6413,8000.0
2005-07-20 14:30:00,33.1,33.19,33.1,33.19,33800.0,27.6246,27.6997,27.6246,27.6997,33800.0
2005-07-20 15:00:00,33.19,33.23,33.19,33.2,29000.0,27.6997,27.7331,27.6997,27.7081,29000.0
2005-07-20 15:30:00,33.2,33.24,33.17,33.18,75800.0,27.7081,27.7415,27.683,27.6914,75800.0
2005-07-21 09:30:00,33.24,33.35,33.24,33.3,25600.0,27.7415,27.8333,27.7415,27.7915,25600.0
2005-07-21 10:00:00,33.26,33.26,33.15,33.15,16600.0,27.7582,27.7582,27.6664,27.6664,16600.0
2005-07-21 10:30:00,33.14,33.17,33.08,33.08,18000.0,27.658,27.683,27.6079,27.6079,18000.0
2005-07-21 11:00:00,33.02,33.02,32.93,32.96,23200.0,27.5579,27.5579,27.4827,27.5078,23200.0
2005-07-21 11:30:00,32.95,32.95,32.76,32.76,18600.0,27.4994,27.4994,27.3409,27.3409,18600.0
2005-07-21 12:00:00,32.76,32.87,32.74,32.85,14800.0,27.3409,27.4327,27.3242,27.416,14800.0
2005-07-21 12:30:00,32.88,32.95,32.88,32.93,18400.0,27.441,27.4994,27.441,27.4827,18400.0
2005-07-21 13:00:00,32.91,32.94,32.91,32.93,6200.0,27.4661,27.4911,27.4661,27.4827,6200.0
2005-07-21 13:30:00,32.91,32.93,32.91,32.91,7800.0,27.4661,27.4827,27.4661,27.4661,7800.0
2005-07-21 14:00:00,32.92,32.95,32.91,32.94,6400.0,27.4744,27.4994,27.4661,27.4911,6400.0
2005-07-21 14:30:00,32.91,32.93,32.88,32.88,48000.0,27.4661,27.4827,27.441,27.441,48000.0
2005-07-21 15:00:00,32.85,32.91,32.85,32.9,15600.0,27.416,27.4661,27.416,27.4577,15600.0
2005-07-21 15:30:00,32.91,32.95,32.85,32.9,42400.0,27.4661,27.4994,27.416,27.4577,42400.0
2005-07-22 09:30:00,33.05,33.33,33.04,33.3,32200.0,27.5829,27.8166,27.5745,27.7915,32200.0
2005-07-22 10:00:00,33.3,33.3,32.99,32.99,24800.0,27.7915,27.7915,27.5328,27.5328,24800.0
2005-07-22 10:30:00,32.99,33.02,32.95,33.02,15200.0,27.5328,27.5579,27.4994,27.5579,15200.0
2005-07-22 11:00:00,33.01,33.01,32.96,32.96,6200.0,27.5495,27.5495,27.5078,27.5078,6200.0
2005-07-22 11:30:00,32.96,32.96,32.86,32.86,4000.0,27.5078,27.5078,27.4243,27.4243,4000.0
2005-07-22 12:00:00,32.83,32.83,32.77,32.8,14600.0,27.3993,27.3993,27.3492,27.3742,14600.0
2005-07-22 12:30:00,32.79,32.79,32.7,32.7,4800.0,27.3659,27.3659,27.2908,27.2908,4800.0
2005-07-22 13:00:00,32.66,32.72,32.63,32.71,19000.0,27.2574,27.3075,27.2324,27.2991,19000.0
2005-07-22 13:30:00,32.72,32.72,32.7,32.71,6800.0,27.3075,27.3075,27.2908,27.2991,6800.0
2005-07-22 14:00:00,32.71,32.74,32.66,32.72,8000.0,27.2991,27.3242,27.2574,27.3075,8000.0
2005-07-22 14:30:00,32.72,32.91,32.72,32.91,18400.0,27.3075,27.4661,27.3075,27.4661,18400.0
2005-07-22 15:00:00,32.91,32.96,32.89,32.92,6000.0,27.4661,27.5078,27.4494,27.4744,6000.0
2005-07-22 15:30:00,32.92,33.01,32.91,33.0,22400.0,27.4744,27.5495,27.4661,27.5412,22400.0
2005-07-25 09:30:00,32.58,32.84,32.58,32.82,41400.0,27.1906,27.4076,27.1906,27.3909,41400.0
2005-07-25 10:00:00,32.83,32.87,32.83,32.85,14600.0,27.3993,27.4327,27.3993,27.416,14600.0
2005-07-25 10:30:00,32.85,32.87,32.81,32.85,9200.0,27.416,27.4327,27.3826,27.416,9200.0
2005-07-25 11:00:00,32.79,32.83,32.66,32.66,8000.0,27.3659,27.3993,27.2574,27.2574,8000.0
2005-07-25 11:30:00,32.72,32.72,32.48,32.54,27400.0,27.3075,27.3075,27.1072,27.1573,27400.0
2005-07-25 12:00:00,32.54,32.55,32.49,32.5,8400.0,27.1573,27.1656,27.1155,27.1239,8400.0
2005-07-25 12:30:00,32.45,32.48,32.22,32.26,12600.0,27.0821,27.1072,26.8902,26.9236,12600.0
2005-07-25 13:00:00,32.21,32.48,32.21,32.48,21600.0,26.8818,27.1072,26.8818,27.1072,21600.0
2005-07-25 13:30:00,32.49,32.73,32.49,32.72,12600.0,27.1155,27.3158,27.1155,27.3075,12600.0
2005-07-25 14:00:00,32.7,32.7,32.57,32.61,7000.0,27.2908,27.2908,27.1823,27.2157,7000.0
2005-07-25 14:30:00,32.6,32.63,32.52,32.53,10600.0,27.2073,27.2324,27.1406,27.1489,10600.0
2005-07-25 15:00:00,32.53,32.55,32.51,32.55,6200.0,27.1489,27.1656,27.1322,27.1656,6200.0
2005-07-25 15:30:00,32.54,32.69,32.54,32.67,28400.0,27.1573,27.2824,27.1573,27.2658,28400.0
2005-07-26 09:30:00,32.55,32.58,32.5,32.53,14800.0,27.1656,27.1906,27.1239,27.1489,14800.0
2005-07-26 10:00:00,32.5,32.68,32.45,32.68,10200.0,27.1239,27.2741,27.0821,27.2741,10200.0
2005-07-26 10:30:00,32.67,32.67,32.57,32.6,4800.0,27.2658,27.2658,27.1823,27.2073,4800.0
2005-07-26 11:00:00,32.6,32.73,32.6,32.73,11200.0,27.2073,27.3158,27.2073,27.3158,11200.0
2005-07-26 11:30:00,32.72,32.79,32.72,32.73,6800.0,27.3075,27.3659,27.3075,27.3158,6800.0
2005-07-26 12:00:00,32.73,32.76,32.7,32.7,5400.0,27.3158,27.3409,27.2908,27.2908,5400.0
2005-07-26 12:30:00,32.75,32.76,32.7,32.76,3800.0,27.3325,27.3409,27.2908,27.3409,3800.0
2005-07-26 13:00:00,32.75,32.87,32.75,32.82,9600.0,27.3325,27.4327,27.3325,27.3909,9600.0
2005-07-26 13:30:00,32.82,33.04,32.82,33.01,21800.0,27.3909,27.5745,27.3909,27.5495,21800.0
2005-07-26 14:00:00,33.01,33.05,32.98,33.04,10200.0,27.5495,27.5829,27.5245,27.5745,10200.0
2005-07-26 14:30:00,33.05,33.05,32.99,32.99,17200.0,27.5829,27.5829,27.5328,27.5328,17200.0
2005-07-26 15:00:00,33.02,33.13,32.98,33.1,12000.0,27.5579,27.6497,27.5245,27.6246,12000.0
2005-07-26 15:30:00,33.1,33.1,32.98,33.0,49800.0,27.6246,27.6246,27.5245,27.5412,49800.0
2005-07-27 09:30:00,32.87,32.91,32.69,32.85,44800.0,27.4327,27.4661,27.2824,27.416,44800.0
2005-07-27 10:00:00,32.86,33.08,32.8,33.02,68600.0,27.4243,27.6079,27.3742,27.5579,68600.0
2005-07-27 10:30:00,33.01,33.05,32.95,32.99,11400.0,27.5495,27.5829,27.4994,27.5328,11400.0
2005-07-27 11:00:00,32.99,33.01,32.96,33.01,8000.0,27.5328,27.5495,27.5078,27.5495,8000.0
2005-07-27 11:30:00,33.01,33.01,32.91,32.95,10000.0,27.5495,27.5495,27.4661,27.4994,10000.0
2005-07-27 12:00:00,32.94,32.99,32.93,32.94,18800.0,27.4911,27.5328,27.4827,27.4911,18800.0
2005-07-27 12:30:00,32.95,32.95,32.95,32.95,3800.0,27.4994,27.4994,27.4994,27.4994,3800.0
2005-07-27 13:00:00,32.95,32.95,32.93,32.93,2400.0,27.4994,27.4994,27.4827,27.4827,2400.0
2005-07-27 13:30:00,32.93,32.93,32.88,32.88,3600.0,27.4827,27.4827,27.441,27.441,3600.0
2005-07-27 14:00:00,32.88,32.9,32.84,32.9,24200.0,27.441,27.4577,27.4076,27.4577,24200.0
2005-07-27 14:30:00,32.9,32.97,32.86,32.96,22600.0,27.4577,27.5161,27.4243,27.5078,22600.0
2005-07-27 15:00:00,32.94,32.96,32.85,32.9,31000.0,27.4911,27.5078,27.416,27.4577,31000.0
2005-07-27 15:30:00,32.9,32.97,32.9,32.93,41600.0,27.4577,27.5161,27.4577,27.4827,41600.0
2005-07-28 09:30:00,32.91,33.03,32.91,33.02,19600.0,27.4661,27.5662,27.4661,27.5579,19600.0
2005-07-28 10:00:00,33.03,33.03,32.94,32.99,26200.0,27.5662,27.5662,27.4911,27.5328,26200.0
2005-07-28 10:30:00,33.0,33.19,33.0,33.03,23000.0,27.5412,27.6997,27.5412,27.5662,23000.0
2005-07-28 11:00:00,33.01,33.09,32.97,32.99,19800.0,27.5495,27.6163,27.5161,27.5328,19800.0
2005-07-28 11:30:00,33.02,33.16,32.99,33.16,13000.0,27.5579,27.6747,27.5328,27.6747,13000.0
2005-07-28 12:00:00,33.16,33.25,33.14,33.25,21200.0,27.6747,27.7498,27.658,27.7498,21200.0
2005-07-28 12:30:00,33.27,33.33,33.26,33.27,20200.0,27.7665,27.8166,27.7582,27.7665,20200.0
2005-07-28 13:00:00,33.26,33.33,33.26,33.29,14400.0,27.7582,27.8166,27.7582,27.7832,14400.0
2005-07-28 13:30:00,33.29,33.3,33.25,33.26,13400.0,27.7832,27.7915,27.7498,27.7582,13400.0
2005-07-28 14:00:00,33.26,33.33,33.26,33.3,23800.0,27.7582,27.8166,27.7582,27.7915,23800.0
2005-07-28 14:30:00,33.3,33.35,33.3,33.35,21600.0,27.7915,27.8333,27.7915,27.8333,21600.0
2005-07-28 15:00:00,33.35,33.5,33.33,33.4,65800.0,27.8333,27.9585,27.8166,27.875,65800.0
2005-07-28 15:30:00,33.4,33.6,33.36,33.37,76000.0,27.875,28.0419,27.8416,27.85,76000.0
2005-07-29 09:30:00,33.23,33.63,33.2,33.52,74400.0,27.7331,28.067,27.7081,27.9751,74400.0
2005-07-29 10:00:00,33.52,33.72,33.52,33.61,32000.0,27.9751,28.1421,27.9751,28.0503,32000.0
2005-07-29 10:30:00,33.62,33.63,33.5,33.52,20000.0,28.0586,28.067,27.9585,27.9751,20000.0
2005-07-29 11:00:00,33.51,33.52,33.41,33.44,20000.0,27.9668,27.9751,27.8833,27.9084,20000.0
2005-07-29 11:30:00,33.44,33.52,33.4,33.48,14800.0,27.9084,27.9751,27.875,27.9418,14800.0
2005-07-29 12:00:00,33.47,33.5,33.46,33.49,14000.0,27.9334,27.9585,27.9251,27.9501,14000.0
2005-07-29 12:30:00,33.49,33.59,33.49,33.58,9000.0,27.9501,28.0336,27.9501,28.0252,9000.0
2005-07-29 13:00:00,33.58,33.58,33.55,33.55,8600.0,28.0252,28.0252,28.0002,28.0002,8600.0
2005-07-29 13:30:00,33.54,33.55,33.52,33.55,8800.0,27.9918,28.0002,27.9751,28.0002,8800.0
2005-07-29 14:00:00,33.58,33.65,33.55,33.65,9600.0,28.0252,28.0836,28.0002,28.0836,9600.0
2005-07-29 14:30:00,33.65,33.65,33.55,33.57,11000.0,28.0836,28.0836,28.0002,28.0169,11000.0
2005-07-29 15:00:00,33.57,33.57,33.52,33.54,11000.0,28.0169,28.0169,27.9751,27.9918,11000.0
2005-07-29 15:30:00,33.54,33.55,33.5,33.5,18400.0,27.9918,28.0002,27.9585,27.9585,18400.0
2005-08-01 09:30:00,33.32,33.49,33.24,33.24,20400.0,27.8082,27.9501,27.7415,27.7415,20400.0
2005-08-01 10:00:00,33.27,33.37,33.27,33.3,18200.0,27.7665,27.85,27.7665,27.7915,18200.0
2005-08-01 10:30:00,33.32,33.39,33.25,33.25,8000.0,27.8082,27.8667,27.7498,27.7498,8000.0
2005-08-01 11:00:00,33.24,33.29,33.23,33.23,8400.0,27.7415,27.7832,27.7331,27.7331,8400.0
2005-08-01 11:30:00,33.24,33.24,33.18,33.22,10600.0,27.7415,27.7415,27.6914,27.7248,10600.0
2005-08-01 12:00:00,33.22,33.27,33.21,33.21,7800.0,27.7248,27.7665,27.7164,27.7164,7800.0
2005-08-01 12:30:00,33.22,33.22,33.1,33.11,17200.0,27.7248,27.7248,27.6246,27.633,17200.0
2005-08-01 13:00:00,33.11,33.12,33.05,33.08,17600.0,27.633,27.6413,27.5829,27.6079,17600.0
2005-08-01 13:30:00,33.08,33.13,33.07,33.13,12400.0,27.6079,27.6497,27.5996,27.6497,12400.0
2005-08-01 14:00:00,33.11,33.35,33.11,33.29,24000.0,27.633,27.8333,27.633,27.7832,24000.0
2005-08-01 14:30:00,33.28,33.3,33.26,33.29,10200.0,27.7748,27.7915,27.7582,27.7832,10200.0
2005-08-01 15:00:00,33.29,33.37,33.29,33.35,31000.0,27.7832,27.85,27.7832,27.8333,31000.0
2005-08-01 15:30:00,33.35,33.59,33.3,33.57,62000.0,27.8333,28.0336,27.7915,28.0169,62000.0
2005-08-02 09:30:00,33.55,33.56,33.5,33.53,8800.0,28.0002,28.0085,27.9585,27.9835,8800.0
2005-08-02 10:00:00,33.51,33.52,33.43,33.49,18200.0,27.9668,27.9751,27.9,27.9501,18200.0
2005-08-02 10:30:00,33.48,33.49,33.45,33.49,13200.0,27.9418,27.9501,27.9167,27.9501,13200.0
2005-08-02 11:00:00,33.48,33.59,33.42,33.52,32800.0,27.9418,28.0336,27.8917,27.9751,32800.0
2005-08-02 11:30:00,33.52,33.52,33.4,33.4,8600.0,27.9751,27.9751,27.875,27.875,8600.0
2005-08-02 12:00:00,33.39,33.4,33.35,33.35,7400.0,27.8667,27.875,27.8333,27.8333,7400.0
2005-08-02 12:30:00,33.35,33.35,33.27,33.35,15800.0,27.8333,27.8333,27.7665,27.8333,15800.0
2005-08-02 13:00:00,33.31,33.38,33.31,33.38,4600.0,27.7999,27.8583,27.7999,27.8583,4600.0
2005-08-02 13:30:00,33.4,33.44,33.4,33.41,4000.0,27.875,27.9084,27.875,27.8833,4000.0
2005-08-02 14:00:00,33.42,33.46,33.42,33.43,3200.0,27.8917,27.9251,27.8917,27.9,3200.0
2005-08-02 14:30:00,33.42,33.57,33.41,33.57,14600.0,27.8917,28.0169,27.8833,28.0169,14600.0
2005-08-02 15:00:00,33.55,33.55,33.52,33.55,8000.0,28.0002,28.0002,27.9751,28.0002,8000.0
2005-08-02 15:30:00,33.54,33.56,33.48,33.56,30600.0,27.9918,28.0085,27.9418,28.0085,30600.0
2005-08-03 09:30:00,33.52,33.53,33.15,33.22,24200.0,27.9751,27.9835,27.6664,27.7248,24200.0
2005-08-03 10:00:00,33.22,33.4,33.1,33.3,24800.0,27.7248,27.875,27.6246,27.7915,24800.0
2005-08-03 10:30:00,33.38,33.4,33.34,33.38,18200.0,27.8583,27.875,27.8249,27.8583,18200.0
2005-08-03 11:00:00,33.38,33.44,33.35,33.44,13400.0,27.8583,27.9084,27.8333,27.9084,13400.0
2005-08-03 11:30:00,33.45,33.49,33.42,33.47,21200.0,27.9167,27.9501,27.8917,27.9334,21200.0
2005-08-03 12:00:00,33.49,33.56,33.49,33.56,12600.0,27.9501,28.0085,27.9501,28.0085,12600.0
2005-08-03 12:30:00,33.55,33.75,33.55,33.69,21400.0,28.0002,28.1671,28.0002,28.117,21400.0
2005-08-03 13:00:00,33.69,33.7,33.65,33.66,4400.0,28.117,28.1254,28.0836,28.092,4400.0
2005-08-03 13:30:00,33.66,33.67,33.59,33.6,14400.0,28.092,28.1003,28.0336,28.0419,14400.0
2005-08-03 14:00:00,33.61,33.62,33.48,33.48,9200.0,28.0503,28.0586,27.9418,27.9418,9200.0
2005-08-03 14:30:00,33.48,33.48,33.38,33.43,26800.0,27.9418,27.9418,27.8583,27.9,26800.0
2005-08-03 15:00:00,33.42,33.49,33.42,33.44,8200.0,27.8917,27.9501,27.8917,27.9084,8200.0
2005-08-03 15:30:00,33.44,33.63,33.44,33.63,26400.0,27.9084,28.067,27.9084,28.067,26400.0
2005-08-04 09:30:00,33.6,33.6,32.77,33.05,197200.0,28.0419,28.0419,27.3492,27.5829,197200.0
2005-08-04 10:00:00,33.02,33.08,32.77,33.05,71400.0,27.5579,27.6079,27.3492,27.5829,71400.0
2005-08-04 10:30:00,32.99,33.06,32.85,32.88,57400.0,27.5328,27.5912,27.416,27.441,57400.0
2005-08-04 11:00:00,32.87,32.95,32.84,32.88,22200.0,27.4327,27.4994,27.4076,27.441,22200.0
2005-08-04 11:30:00,32.88,33.04,32.88,33.02,35800.0,27.441,27.5745,27.441,27.5579,35800.0
2005-08-04 12:00:00,33.01,33.05,33.0,33.05,27600.0,27.5495,27.5829,27.5412,27.5829,27600.0
2005-08-04 12:30:00,33.03,33.04,33.0,33.04,46600.0,27.5662,27.5745,27.5412,27.5745,46600.0
2005-08-04 13:00:00,33.03,33.05,33.01,33.04,71800.0,27.5662,27.5829,27.5495,27.5745,71800.0
2005-08-04 13:30:00,33.04,33.05,32.95,33.02,30800.0,27.5745,27.5829,27.4994,27.5579,30800.0
2005-08-04 14:00:00,33.03,33.12,33.02,33.07,89000.0,27.5662,27.6413,27.5579,27.5996,89000.0
2005-08-04 14:30:00,33.06,33.13,33.05,33.09,38200.0,27.5912,27.6497,27.5829,27.6163,38200.0
2005-08-04 15:00:00,33.07,33.15,33.05,33.14,59600.0,27.5996,27.6664,27.5829,27.658,59600.0
2005-08-04 15:30:00,33.13,33.15,32.99,33.01,46000.0,27.6497,27.6664,27.5328,27.5495,46000.0
2005-08-05 09:30:00,32.7,32.73,32.55,32.57,42400.0,27.2908,27.3158,27.1656,27.1823,42400.0
2005-08-05 10:00:00,32.55,32.56,32.3,32.3,22200.0,27.1656,27.1739,26.957,26.957,22200.0
2005-08-05 10:30:00,32.31,32.38,31.95,32.1,56000.0,26.9653,27.0237,26.6649,26.79,56000.0
2005-08-05 11:00:00,32.1,32.23,32.09,32.16,45600.0,26.79,26.8985,26.7817,26.8401,45600.0
2005-08-05 11:30:00,32.15,32.21,32.15,32.21,27200.0,26.8318,26.8818,26.8318,26.8818,27200.0
2005-08-05 12:00:00,32.21,32.24,32.17,32.23,21400.0,26.8818,26.9069,26.8485,26.8985,21400.0
2005-08-05 12:30:00,32.23,32.23,32.16,32.23,39600.0,26.8985,26.8985,26.8401,26.8985,39600.0
2005-08-05 13:00:00,32.23,32.3,32.08,32.23,25200.0,26.8985,26.957,26.7733,26.8985,25200.0
2005-08-05 13:30:00,32.19,32.19,32.08,32.08,19600.0,26.8652,26.8652,26.7733,26.7733,19600.0
2005-08-05 14:00:00,32.09,32.15,31.84,31.88,62000.0,26.7817,26.8318,26.5731,26.6064,62000.0
2005-08-05 14:30:00,31.9,32.15,31.9,32.05,45600.0,26.6231,26.8318,26.6231,26.7483,45600.0
2005-08-05 15:00:00,32.04,32.16,31.98,32.06,52400.0,26.74,26.8401,26.6899,26.7567,52400.0
2005-08-05 15:30:00,32.06,32.32,32.06,32.32,60600.0,26.7567,26.9736,26.7567,26.9736,60600.0
2005-08-08 09:30:00,31.53,31.8,31.53,31.76,143600.0,26.3143,26.5397,26.3143,26.5063,143600.0
2005-08-08 10:00:00,31.72,31.9,31.72,31.9,47400.0,26.4729,26.6231,26.4729,26.6231,47400.0
2005-08-08 10:30:00,31.89,31.95,31.86,31.95,48400.0,26.6148,26.6649,26.5897,26.6649,48400.0
2005-08-08 11:00:00,31.95,31.98,31.93,31.94,96000.0,26.6649,26.6899,26.6482,26.6565,96000.0
2005-08-08 11:30:00,31.97,32.18,31.96,32.1,39800.0,26.6815,26.8568,26.6732,26.79,39800.0
2005-08-08 12:00:00,32.11,32.21,32.1,32.17,36400.0,26.7984,26.8818,26.79,26.8485,36400.0
2005-08-08 12:30:00,32.18,32.27,32.13,32.17,18600.0,26.8568,26.9319,26.8151,26.8485,18600.0
2005-08-08 13:00:00,32.16,32.22,32.16,32.18,18000.0,26.8401,26.8902,26.8401,26.8568,18000.0
2005-08-08 13:30:00,32.18,32.27,32.17,32.27,27400.0,26.8568,26.9319,26.8485,26.9319,27400.0
2005-08-08 14:00:00,32.23,32.27,32.07,32.14,101600.0,26.8985,26.9319,26.765,26.8234,101600.0
2005-08-08 14:30:00,32.14,32.25,32.12,32.17,27800.0,26.8234,26.9152,26.8067,26.8485,27800.0
2005-08-08 15:00:00,32.17,32.18,32.06,32.14,46600.0,26.8485,26.8568,26.7567,26.8234,46600.0
2005-08-08 15:30:00,32.13,32.25,32.13,32.21,124800.0,26.8151,26.9152,26.8151,26.8818,124800.0
2005-08-09 09:30:00,32.18,32.2,31.86,31.87,54200.0,26.8568,26.8735,26.5897,26.5981,54200.0
2005-08-09 10:00:00,31.87,31.91,31.71,31.86,58000.0,26.5981,26.6315,26.4646,26.5897,58000.0
2005-08-09 10:30:00,31.87,31.9,31.85,31.88,16400.0,26.5981,26.6231,26.5814,26.6064,16400.0
2005-08-09 11:00:00,31.9,31.91,31.8,31.84,13200.0,26.6231,26.6315,26.5397,26.5731,13200.0
2005-08-09 11:30:00,31.82,31.92,31.81,31.89,18000.0,26.5564,26.6398,26.548,26.6148,18000.0
2005-08-09 12:00:00,31.89,32.16,31.88,32.16,13200.0,26.6148,26.8401,26.6064,26.8401,13200.0
2005-08-09 12:30:00,32.16,32.31,32.13,32.13,27400.0,26.8401,26.9653,26.8151,26.8151,27400.0
2005-08-09 13:00:00,32.13,32.13,31.98,32.02,21800.0,26.8151,26.8151,26.6899,26.7233,21800.0
2005-08-09 13:30:00,32.02,32.12,32.0,32.12,35200.0,26.7233,26.8067,26.7066,26.8067,35200.0
2005-08-09 14:00:00,32.12,32.27,32.07,32.27,17600.0,26.8067,26.9319,26.765,26.9319,17600.0
2005-08-09 14:30:00,32.27,32.45,32.27,32.38,16800.0,26.9319,27.0821,26.9319,27.0237,16800.0
2005-08-09 15:00:00,32.38,32.47,32.29,32.3,28000.0,27.0237,27.0988,26.9486,26.957,28000.0
2005-08-09 15:30:00,32.29,32.4,32.23,32.32,64800.0,26.9486,27.0404,26.8985,26.9736,64800.0
2005-08-10 09:30:00,33.13,33.13,32.84,32.84,63600.0,27.6497,27.6497,27.4076,27.4076,63600.0
2005-08-10 10:00:00,32.84,33.25,32.81,33.25,21400.0,27.4076,27.7498,27.3826,27.7498,21400.0
2005-08-10 10:30:00,33.26,33.34,33.21,33.23,28000.0,27.7582,27.8249,27.7164,27.7331,28000.0
2005-08-10 11:00:00,33.23,33.41,33.23,33.4,34200.0,27.7331,27.8833,27.7331,27.875,34200.0
2005-08-10 11:30:00,33.4,33.4,33.34,33.38,16800.0,27.875,27.875,27.8249,27.8583,16800.0
2005-08-10 12:00:00,33.38,33.42,33.38,33.4,14600.0,27.8583,27.8917,27.8583,27.875,14600.0
2005-08-10 12:30:00,33.4,33.4,33.14,33.18,35600.0,27.875,27.875,27.658,27.6914,35600.0
2005-08-10 13:00:00,33.18,33.29,33.18,33.27,16800.0,27.6914,27.7832,27.6914,27.7665,16800.0
2005-08-10 13:30:00,33.27,33.27,33.26,33.26,13600.0,27.7665,27.7665,27.7582,27.7582,13600.0
2005-08-10 14:00:00,33.23,33.23,32.98,32.98,22000.0,27.7331,27.7331,27.5245,27.5245,22000.0
2005-08-10 14:30:00,32.98,33.07,32.93,32.98,28800.0,27.5245,27.5996,27.4827,27.5245,28800.0
2005-08-10 15:00:00,33.0,33.03,32.8,32.93,15200.0,27.5412,27.5662,27.3742,27.4827,15200.0
2005-08-10 15:30:00,32.93,32.94,32.79,32.93,54400.0,27.4827,27.4911,27.3659,27.4827,54400.0
2005-08-11 09:30:00,33.2,33.25,33.07,33.13,20800.0,27.7081,27.7498,27.5996,27.6497,20800.0
2005-08-11 10:00:00,33.13,33.27,33.11,33.27,15200.0,27.6497,27.7665,27.633,27.7665,15200.0
2005-08-11 10:30:00,33.27,33.27,33.15,33.15,16400.0,27.7665,27.7665,27.6664,27.6664,16400.0
2005-08-11 11:00:00,33.16,33.16,33.06,33.13,17800.0,27.6747,27.6747,27.5912,27.6497,17800.0
2005-08-11 11:30:00,33.13,33.18,33.1,33.18,19000.0,27.6497,27.6914,27.6246,27.6914,19000.0
2005-08-11 12:00:00,33.18,33.18,33.11,33.14,21800.0,27.6914,27.6914,27.633,27.658,21800.0
2005-08-11 12:30:00,33.14,33.14,33.12,33.12,9800.0,27.658,27.658,27.6413,27.6413,9800.0
2005-08-11 13:00:00,33.12,33.15,33.12,33.14,22400.0,27.6413,27.6664,27.6413,27.658,22400.0
2005-08-11 13:30:00,33.14,33.15,33.1,33.13,28000.0,27.658,27.6664,27.6246,27.6497,28000.0
2005-08-11 14:00:00,33.13,33.13,33.08,33.1,21800.0,27.6497,27.6497,27.6079,27.6246,21800.0
2005-08-11 14:30:00,33.1,33.13,33.08,33.13,24800.0,27.6246,27.6497,27.6079,27.6497,24800.0
2005-08-11 15:00:00,33.13,33.18,33.12,33.16,49600.0,27.6497,27.6914,27.6413,27.6747,49600.0
2005-08-11 15:30:00,33.16,33.2,33.1,33.13,59800.0,27.6747,27.7081,27.6246,27.6497,59800.0
2005-08-12 09:30:00,33.01,33.18,33.01,33.1,32400.0,27.5495,27.6914,27.5495,27.6246,32400.0
2005-08-12 10:00:00,33.1,33.13,32.93,32.98,16800.0,27.6246,27.6497,27.4827,27.5245,16800.0
2005-08-12 10:30:00,32.98,33.0,32.94,32.96,14000.0,27.5245,27.5412,27.4911,27.5078,14000.0
2005-08-12 11:00:00,32.96,32.99,32.95,32.99,11400.0,27.5078,27.5328,27.4994,27.5328,11400.0
2005-08-12 11:30:00,32.99,32.99,32.93,32.95,16000.0,27.5328,27.5328,27.4827,27.4994,16000.0
2005-08-12 12:00:00,32.94,32.95,32.9,32.95,13000.0,27.4911,27.4994,27.4577,27.4994,13000.0
2005-08-12 12:30:00,32.95,33.1,32.95,33.03,23000.0,27.4994,27.6246,27.4994,27.5662,23000.0
2005-08-12 13:00:00,33.03,33.12,33.03,33.12,27400.0,27.5662,27.6413,27.5662,27.6413,27400.0
2005-08-12 13:30:00,33.13,33.18,33.05,33.07,8200.0,27.6497,27.6914,27.5829,27.5996,8200.0
2005-08-12 14:00:00,33.1,33.12,33.02,33.11,20400.0,27.6246,27.6413,27.5579,27.633,20400.0
2005-08-12 14:30:00,33.11,33.11,33.08,33.08,12600.0,27.633,27.633,27.6079,27.6079,12600.0
2005-08-12 15:00:00,33.08,33.12,33.06,33.08,50800.0,27.6079,27.6413,27.5912,27.6079,50800.0
2005-08-12 15:30:00,33.08,33.18,33.03,33.08,49200.0,27.6079,27.6914,27.5662,27.6079,49200.0
2005-08-15 09:30:00,32.88,32.88,32.64,32.71,32200.0,27.441,27.441,27.2407,27.2991,32200.0
2005-08-15 10:00:00,32.68,32.74,32.57,32.72,24400.0,27.2741,27.3242,27.1823,27.3075,24400.0
2005-08-15 10:30:00,32.74,32.74,32.68,32.69,8400.0,27.3242,27.3242,27.2741,27.2824,8400.0
2005-08-15 11:00:00,32.7,32.74,32.69,32.71,14000.0,27.2908,27.3242,27.2824,27.2991,14000.0
2005-08-15 11:30:00,32.71,32.76,32.71,32.76,10200.0,27.2991,27.3409,27.2991,27.3409,10200.0
2005-08-15 12:00:00,32.76,32.83,32.73,32.8,19000.0,27.3409,27.3993,27.3158,27.3742,19000.0
2005-08-15 12:30:00,32.8,32.97,32.8,32.9,21400.0,27.3742,27.5161,27.3742,27.4577,21400.0
2005-08-15 13:00:00,32.9,33.03,32.9,32.99,20200.0,27.4577,27.5662,27.4577,27.5328,20200.0
2005-08-15 13:30:00,33.0,33.1,32.99,33.08,10800.0,27.5412,27.6246,27.5328,27.6079,10800.0
2005-08-15 14:00:00,33.08,33.14,33.06,33.14,18600.0,27.6079,27.658,27.5912,27.658,18600.0
2005-08-15 14:30:00,33.13,33.2,33.12,33.2,11600.0,27.6497,27.7081,27.6413,27.7081,11600.0
2005-08-15 15:00:00,33.2,33.22,33.15,33.17,12800.0,27.7081,27.7248,27.6664,27.683,12800.0
2005-08-15 15:30:00,33.17,33.2,32.99,33.14,52200.0,27.683,27.7081,27.5328,27.658,52200.0
2005-08-16 09:30:00,33.2,33.4,33.19,33.19,19400.0,27.7081,27.875,27.6997,27.6997,19400.0
2005-08-16 10:00:00,33.19,33.19,33.08,33.09,14000.0,27.6997,27.6997,27.6079,27.6163,14000.0
2005-08-16 10:30:00,33.09,33.09,33.04,33.08,8600.0,27.6163,27.6163,27.5745,27.6079,8600.0
2005-08-16 11:00:00,33.08,33.3,33.07,33.25,18000.0,27.6079,27.7915,27.5996,27.7498,18000.0
2005-08-16 11:30:00,33.21,33.34,33.2,33.29,16200.0,27.7164,27.8249,27.7081,27.7832,16200.0
2005-08-16 12:00:00,33.29,33.29,33.2,33.23,8400.0,27.7832,27.7832,27.7081,27.7331,8400.0
2005-08-16 12:30:00,33.22,33.27,33.22,33.24,12200.0,27.7248,27.7665,27.7248,27.7415,12200.0
2005-08-16 13:00:00,33.26,33.27,33.22,33.22,10800.0,27.7582,27.7665,27.7248,27.7248,10800.0
2005-08-16 13:30:00,33.22,34.2,33.18,33.32,21800.0,27.7248,28.5427,27.6914,27.8082,21800.0
2005-08-16 14:00:00,33.32,33.33,33.21,33.21,21800.0,27.8082,27.8166,27.7164,27.7164,21800.0
2005-08-16 14:30:00,33.21,33.26,33.19,33.26,15400.0,27.7164,27.7582,27.6997,27.7582,15400.0
2005-08-16 15:00:00,33.24,33.38,33.24,33.27,27200.0,27.7415,27.8583,27.7415,27.7665,27200.0
2005-08-16 15:30:00,33.28,33.29,33.23,33.27,28800.0,27.7748,27.7832,27.7331,27.7665,28800.0
2005-08-17 09:30:00,33.2,33.33,33.19,33.27,15400.0,27.7081,27.8166,27.6997,27.7665,15400.0
2005-08-17 10:00:00,33.29,33.34,33.22,33.33,14400.0,27.7832,27.8249,27.7248,27.8166,14400.0
2005-08-17 10:30:00,33.33,33.33,33.29,33.29,7000.0,27.8166,27.8166,27.7832,27.7832,7000.0
2005-08-17 11:00:00,33.29,33.45,33.29,33.4,12600.0,27.7832,27.9167,27.7832,27.875,12600.0
2005-08-17 11:30:00,33.43,33.49,33.43,33.49,12400.0,27.9,27.9501,27.9,27.9501,12400.0
2005-08-17 12:00:00,33.48,33.49,33.48,33.49,6200.0,27.9418,27.9501,27.9418,27.9501,6200.0
2005-08-17 12:30:00,33.48,33.55,33.42,33.55,22400.0,27.9418,28.0002,27.8917,28.0002,22400.0
2005-08-17 13:00:00,33.55,33.64,33.55,33.63,20600.0,28.0002,28.0753,28.0002,28.067,20600.0
2005-08-17 13:30:00,33.64,33.68,33.64,33.67,23200.0,28.0753,28.1087,28.0753,28.1003,23200.0
2005-08-17 14:00:00,33.67,33.67,33.56,33.56,25800.0,28.1003,28.1003,28.0085,28.0085,25800.0
2005-08-17 14:30:00,33.56,33.6,33.48,33.48,10400.0,28.0085,28.0419,27.9418,27.9418,10400.0
2005-08-17 15:00:00,33.44,33.55,33.42,33.54,18600.0,27.9084,28.0002,27.8917,27.9918,18600.0
2005-08-17 15:30:00,33.55,33.6,33.49,33.49,39200.0,28.0002,28.0419,27.9501,27.9501,39200.0
2005-08-18 09:30:00,33.43,33.57,33.43,33.52,10200.0,27.9,28.0169,27.9,27.9751,10200.0
2005-08-18 10:00:00,33.5,33.5,33.3,33.38,15800.0,27.9585,27.9585,27.7915,27.8583,15800.0
2005-08-18 10:30:00,33.4,33.52,33.4,33.47,13400.0,27.875,27.9751,27.875,27.9334,13400.0
2005-08-18 11:00:00,33.47,33.63,33.47,33.63,22600.0,27.9334,28.067,27.9334,28.067,22600.0
2005-08-18 11:30:00,33.63,33.75,33.62,33.75,14400.0,28.067,28.1671,28.0586,28.1671,14400.0
2005-08-18 12:00:00,33.73,33.95,33.73,33.92,49400.0,28.1504,28.334,28.1504,28.309,49400.0
2005-08-18 12:30:00,33.93,33.99,33.93,33.95,35600.0,28.3173,28.3674,28.3173,28.334,35600.0
2005-08-18 13:00:00,33.95,34.35,33.95,34.21,72000.0,28.334,28.6678,28.334,28.551,72000.0
2005-08-18 13:30:00,34.21,34.23,34.1,34.18,35400.0,28.551,28.5677,28.4592,28.526,35400.0
2005-08-18 14:00:00,34.14,34.17,33.94,33.99,52800.0,28.4926,28.5176,28.3257,28.3674,52800.0
2005-08-18 14:30:00,33.98,34.02,33.9,34.02,69400.0,28.3591,28.3924,28.2923,28.3924,69400.0
2005-08-18 15:00:00,34.02,34.12,34.02,34.1,49000.0,28.3924,28.4759,28.3924,28.4592,49000.0
2005-08-18 15:30:00,34.1,34.14,33.97,34.02,108000.0,28.4592,28.4926,28.3507,28.3924,108000.0
2005-08-19 09:30:00,34.05,34.05,33.7,33.71,25000.0,28.4175,28.4175,28.1254,28.1337,25000.0
2005-08-19 10:00:00,33.73,33.89,33.73,33.88,12000.0,28.1504,28.2839,28.1504,28.2756,12000.0
2005-08-19 10:30:00,33.85,33.99,33.85,33.99,13800.0,28.2506,28.3674,28.2506,28.3674,13800.0
2005-08-19 11:00:00,33.99,34.03,33.97,33.99,17200.0,28.3674,28.4008,28.3507,28.3674,17200.0
2005-08-19 11:30:00,33.99,34.08,33.95,34.08,16000.0,28.3674,28.4425,28.334,28.4425,16000.0
2005-08-19 12:00:00,34.07,34.08,33.87,33.88,11800.0,28.4342,28.4425,28.2672,28.2756,11800.0
2005-08-19 12:30:00,33.85,33.85,33.76,33.77,6600.0,28.2506,28.2506,28.1754,28.1838,6600.0
2005-08-19 13:00:00,33.77,33.77,33.7,33.75,14000.0,28.1838,28.1838,28.1254,28.1671,14000.0
2005-08-19 13:30:00,33.75,33.86,33.63,33.85,23000.0,28.1671,28.2589,28.067,28.2506,23000.0
2005-08-19 14:00:00,33.84,33.88,33.83,33.85,8000.0,28.2422,28.2756,28.2339,28.2506,8000.0
2005-08-19 14:30:00,33.85,33.85,33.81,33.81,3600.0,28.2506,28.2506,28.2172,28.2172,3600.0
2005-08-19 15:00:00,33.81,33.81,33.72,33.73,5400.0,28.2172,28.2172,28.1421,28.1504,5400.0
2005-08-19 15:30:00,33.73,33.98,33.73,33.88,47400.0,28.1504,28.3591,28.1504,28.2756,47400.0
2005-08-22 09:30:00,33.76,34.12,33.76,34.05,19000.0,28.1754,28.4759,28.1754,28.4175,19000.0
2005-08-22 10:00:00,34.06,34.13,34.06,34.12,15000.0,28.4258,28.4842,28.4258,28.4759,15000.0
2005-08-22 10:30:00,34.12,34.33,34.12,34.24,24600.0,28.4759,28.6512,28.4759,28.576,24600.0
2005-08-22 11:00:00,34.24,34.28,34.22,34.27,35200.0,28.576,28.6094,28.5594,28.6011,35200.0
2005-08-22 11:30:00,34.28,34.35,34.2,34.27,13400.0,28.6094,28.6678,28.5427,28.6011,13400.0
2005-08-22 12:00:00,34.27,34.27,34.19,34.19,35000.0,28.6011,28.6011,28.5343,28.5343,35000.0
2005-08-22 12:30:00,34.18,34.18,34.13,34.15,16000.0,28.526,28.526,28.4842,28.5009,16000.0
2005-08-22 13:00:00,34.14,34.21,34.13,34.21,18600.0,28.4926,28.551,28.4842,28.551,18600.0
2005-08-22 13:30:00,34.13,34.16,34.13,34.15,17000.0,28.4842,28.5093,28.4842,28.5009,17000.0
2005-08-22 14:00:00,34.16,34.27,34.16,34.26,22800.0,28.5093,28.6011,28.5093,28.5927,22800.0
2005-08-22 14:30:00,34.26,34.27,34.13,34.18,41400.0,28.5927,28.6011,28.4842,28.526,41400.0
2005-08-22 15:00:00,34.19,34.34,34.19,34.2,46000.0,28.5343,28.6595,28.5343,28.5427,46000.0
2005-08-22 15:30:00,34.23,34.25,34.13,34.19,89800.0,28.5677,28.5844,28.4842,28.5343,89800.0
2005-08-23 09:30:00,35.75,36.42,35.75,36.35,537600.0,29.8363,30.3954,29.8363,30.337,537600.0
2005-08-23 10:00:00,36.36,36.75,36.15,36.65,417800.0,30.3454,30.6708,30.1701,30.5874,417800.0
2005-08-23 10:30:00,36.65,36.79,36.2,36.22,342800.0,30.5874,30.7042,30.2118,30.2285,342800.0
2005-08-23 11:00:00,36.21,36.38,35.77,36.08,305400.0,30.2202,30.362,29.853,30.1117,305400.0
2005-08-23 11:30:00,36.08,36.4,36.02,36.24,111000.0,30.1117,30.3787,30.0616,30.2452,111000.0
2005-08-23 12:00:00,36.24,36.5,36.23,36.5,175000.0,30.2452,30.4622,30.2369,30.4622,175000.0
2005-08-23 12:30:00,36.5,36.57,36.43,36.46,89200.0,30.4622,30.5206,30.4038,30.4288,89200.0
2005-08-23 13:00:00,36.46,36.63,36.46,36.6,260600.0,30.4288,30.5707,30.4288,30.5457,260600.0
2005-08-23 13:30:00,36.6,36.89,36.57,36.81,126400.0,30.5457,30.7877,30.5206,30.7209,126400.0
2005-08-23 14:00:00,36.81,37.12,36.75,37.12,160600.0,30.7209,30.9796,30.6708,30.9796,160600.0
2005-08-23 14:30:00,37.12,37.65,37.05,37.6,351000.0,30.9796,31.422,30.9212,31.3802,351000.0
2005-08-23 15:00:00,37.58,37.83,37.45,37.68,463600.0,31.3635,31.5722,31.255,31.447,463600.0
2005-08-23 15:30:00,37.66,37.77,37.41,37.63,545400.0,31.4303,31.5221,31.2217,31.4053,545400.0
2005-08-24 09:30:00,37.25,37.4,37.0,37.3,258400.0,31.0881,31.2133,30.8795,31.1299,258400.0
2005-08-24 10:00:00,37.3,37.33,37.22,37.32,167800.0,31.1299,31.1549,31.0631,31.1466,167800.0
2005-08-24 10:30:00,37.3,37.54,37.25,37.25,222200.0,31.1299,31.3302,31.0881,31.0881,222200.0
2005-08-24 11:00:00,37.24,37.24,36.9,37.02,98200.0,31.0798,31.0798,30.796,30.8962,98200.0
2005-08-24 11:30:00,37.02,37.3,37.02,37.29,61800.0,30.8962,31.1299,30.8962,31.1215,61800.0
2005-08-24 12:00:00,37.29,37.6,37.28,37.58,79600.0,31.1215,31.3802,31.1132,31.3635,79600.0
2005-08-24 12:30:00,37.58,37.71,37.57,37.61,95600.0,31.3635,31.472,31.3552,31.3886,95600.0
2005-08-24 13:00:00,37.61,37.65,37.46,37.62,93200.0,31.3886,31.422,31.2634,31.3969,93200.0
2005-08-24 13:30:00,37.63,37.67,37.54,37.63,56800.0,31.4053,31.4387,31.3302,31.4053,56800.0
2005-08-24 14:00:00,37.63,37.63,37.48,37.48,43400.0,31.4053,31.4053,31.2801,31.2801,43400.0
2005-08-24 14:30:00,37.48,37.53,37.28,37.29,56000.0,31.2801,31.3218,31.1132,31.1215,56000.0
2005-08-24 15:00:00,37.3,37.38,37.26,37.33,86000.0,31.1299,31.1966,31.0965,31.1549,86000.0
2005-08-24 15:30:00,37.33,37.56,37.32,37.44,175600.0,31.1549,31.3469,31.1466,31.2467,175600.0
2005-08-25 09:30:00,36.93,37.09,36.45,36.69,102000.0,30.8211,30.9546,30.4205,30.6208,102000.0
2005-08-25 10:00:00,36.7,36.74,36.52,36.6,50600.0,30.6291,30.6625,30.4789,30.5457,50600.0
2005-08-25 10:30:00,36.64,36.95,36.63,36.63,49200.0,30.579,30.8378,30.5707,30.5707,49200.0
2005-08-25 11:00:00,36.64,36.85,36.64,36.81,42800.0,30.579,30.7543,30.579,30.7209,42800.0
2005-08-25 11:30:00,36.77,36.77,36.63,36.74,20800.0,30.6875,30.6875,30.5707,30.6625,20800.0
2005-08-25 12:00:00,36.74,36.75,36.68,36.68,14800.0,30.6625,30.6708,30.6124,30.6124,14800.0
2005-08-25 12:30:00,36.68,36.68,36.55,36.55,17000.0,30.6124,30.6124,30.5039,30.5039,17000.0
2005-08-25 13:00:00,36.52,36.56,36.52,36.52,18800.0,30.4789,30.5123,30.4789,30.4789,18800.0
2005-08-25 13:30:00,36.52,36.52,36.45,36.46,39800.0,30.4789,30.4789,30.4205,30.4288,39800.0
2005-08-25 14:00:00,36.46,36.5,36.45,36.49,35000.0,30.4288,30.4622,30.4205,30.4539,35000.0
2005-08-25 14:30:00,36.49,36.6,36.4,36.56,45800.0,30.4539,30.5457,30.3787,30.5123,45800.0
2005-08-25 15:00:00,36.58,36.73,36.58,36.65,36600.0,30.529,30.6542,30.529,30.5874,36600.0
2005-08-25 15:30:00,36.64,36.74,36.59,36.7,75200.0,30.579,30.6625,30.5373,30.6291,75200.0
2005-08-26 09:30:00,36.43,36.44,36.27,36.43,28200.0,30.4038,30.4121,30.2702,30.4038,28200.0
2005-08-26 10:00:00,36.38,36.38,36.35,36.35,22600.0,30.362,30.362,30.337,30.337,22600.0
2005-08-26 10:30:00,36.35,36.38,36.34,36.34,13400.0,30.337,30.362,30.3287,30.3287,13400.0
2005-08-26 11:00:00,36.34,36.41,36.34,36.35,37000.0,30.3287,30.3871,30.3287,30.337,37000.0
2005-08-26 11:30:00,36.36,36.38,36.3,36.31,39800.0,30.3454,30.362,30.2953,30.3036,39800.0
2005-08-26 12:00:00,36.31,36.35,36.28,36.34,30600.0,30.3036,30.337,30.2786,30.3287,30600.0
2005-08-26 12:30:00,36.34,36.36,36.33,36.35,17800.0,30.3287,30.3454,30.3203,30.337,17800.0
2005-08-26 13:00:00,36.35,36.45,36.34,36.4,16400.0,30.337,30.4205,30.3287,30.3787,16400.0
2005-08-26 13:30:00,36.38,36.39,36.34,36.35,12600.0,30.362,30.3704,30.3287,30.337,12600.0
2005-08-26 14:00:00,36.35,36.5,36.35,36.48,44400.0,30.337,30.4622,30.337,30.4455,44400.0
2005-08-26 14:30:00,36.43,36.43,36.35,36.38,23600.0,30.4038,30.4038,30.337,30.362,23600.0
2005-08-26 15:00:00,36.38,36.38,36.34,36.36,34000.0,30.362,30.362,30.3287,30.3454,34000.0
2005-08-26 15:30:00,36.35,36.37,36.24,36.25,65200.0,30.337,30.3537,30.2452,30.2536,65200.0
2005-08-29 09:30:00,35.68,35.77,35.43,35.68,84000.0,29.7778,29.853,29.5692,29.7778,84000.0
2005-08-29 10:00:00,35.69,35.88,35.69,35.85,56000.0,29.7862,29.9448,29.7862,29.9197,56000.0
2005-08-29 10:30:00,35.85,35.93,35.81,35.9,22000.0,29.9197,29.9865,29.8863,29.9614,22000.0
2005-08-29 11:00:00,35.9,35.91,35.84,35.85,33600.0,29.9614,29.9698,29.9114,29.9197,33600.0
2005-08-29 11:30:00,35.85,35.95,35.85,35.93,32000.0,29.9197,30.0032,29.9197,29.9865,32000.0
2005-08-29 12:00:00,35.93,35.99,35.77,35.83,46600.0,29.9865,30.0366,29.853,29.903,46600.0
2005-08-29 12:30:00,35.82,35.84,35.75,35.77,26200.0,29.8947,29.9114,29.8363,29.853,26200.0
2005-08-29 13:00:00,35.77,35.91,35.72,35.74,135000.0,29.853,29.9698,29.8112,29.8279,135000.0
2005-08-29 13:30:00,35.74,35.74,35.68,35.71,51800.0,29.8279,29.8279,29.7778,29.8029,51800.0
2005-08-29 14:00:00,35.7,35.73,35.59,35.6,51200.0,29.7945,29.8196,29.7027,29.7111,51200.0
2005-08-29 14:30:00,35.6,35.73,35.59,35.6,67600.0,29.7111,29.8196,29.7027,29.7111,67600.0
2005-08-29 15:00:00,35.59,35.68,35.47,35.59,73600.0,29.7027,29.7778,29.6026,29.7027,73600.0
2005-08-29 15:30:00,35.6,35.88,35.6,35.74,144200.0,29.7111,29.9448,29.7111,29.8279,144200.0
2005-08-30 09:30:00,35.65,35.77,35.59,35.63,34600.0,29.7528,29.853,29.7027,29.7361,34600.0
2005-08-30 10:00:00,35.59,35.83,35.52,35.54,34200.0,29.7027,29.903,29.6443,29.661,34200.0
2005-08-30 10:30:00,35.54,35.59,35.45,35.54,39200.0,29.661,29.7027,29.5859,29.661,39200.0
2005-08-30 11:00:00,35.55,35.61,35.51,35.61,33800.0,29.6693,29.7194,29.636,29.7194,33800.0
2005-08-30 11:30:00,35.6,35.74,35.6,35.68,20200.0,29.7111,29.8279,29.7111,29.7778,20200.0
2005-08-30 12:00:00,35.65,35.88,35.65,35.84,33600.0,29.7528,29.9448,29.7528,29.9114,33600.0
2005-08-30 12:30:00,35.84,35.9,35.75,35.77,30400.0,29.9114,29.9614,29.8363,29.853,30400.0
2005-08-30 13:00:00,35.76,35.87,35.67,35.87,16200.0,29.8446,29.9364,29.7695,29.9364,16200.0
2005-08-30 13:30:00,35.87,35.87,35.79,35.83,26600.0,29.9364,29.9364,29.8696,29.903,26600.0
2005-08-30 14:00:00,35.82,35.83,35.72,35.72,28400.0,29.8947,29.903,29.8112,29.8112,28400.0
2005-08-30 14:30:00,35.72,35.74,35.6,35.61,53400.0,29.8112,29.8279,29.7111,29.7194,53400.0
2005-08-30 15:00:00,35.6,35.66,35.49,35.66,60400.0,29.7111,29.7611,29.6193,29.7611,60400.0
2005-08-30 15:30:00,35.67,35.87,35.67,35.79,72600.0,29.7695,29.9364,29.7695,29.8696,72600.0
2005-08-31 09:30:00,35.73,35.83,35.55,35.55,22000.0,29.8196,29.903,29.6693,29.6693,22000.0
2005-08-31 10:00:00,35.56,35.65,35.36,35.63,29600.0,29.6777,29.7528,29.5108,29.7361,29600.0
2005-08-31 10:30:00,35.63,35.73,35.59,35.6,17600.0,29.7361,29.8196,29.7027,29.7111,17600.0
2005-08-31 11:00:00,35.65,35.8,35.63,35.8,24600.0,29.7528,29.878,29.7361,29.878,24600.0
2005-08-31 11:30:00,35.8,36.05,35.8,36.01,42400.0,29.878,30.0866,29.878,30.0533,42400.0
2005-08-31 12:00:00,36.01,36.01,35.7,35.9,57000.0,30.0533,30.0533,29.7945,29.9614,57000.0
2005-08-31 12:30:00,35.9,35.9,35.74,35.74,8000.0,29.9614,29.9614,29.8279,29.8279,8000.0
2005-08-31 13:00:00,35.74,35.88,35.74,35.86,26000.0,29.8279,29.9448,29.8279,29.9281,26000.0
2005-08-31 13:30:00,35.83,35.92,35.82,35.92,27600.0,29.903,29.9781,29.8947,29.9781,27600.0
2005-08-31 14:00:00,35.92,35.92,35.85,35.89,12200.0,29.9781,29.9781,29.9197,29.9531,12200.0
2005-08-31 14:30:00,35.91,35.94,35.88,35.91,20000.0,29.9698,29.9948,29.9448,29.9698,20000.0
2005-08-31 15:00:00,35.91,35.91,35.87,35.91,62200.0,29.9698,29.9698,29.9364,29.9698,62200.0
2005-08-31 15:30:00,35.91,36.17,35.9,36.17,85200.0,29.9698,30.1868,29.9614,30.1868,85200.0
2005-09-01 09:30:00,35.99,36.08,35.93,36.08,49800.0,30.0366,30.1117,29.9865,30.1117,49800.0
2005-09-01 10:00:00,36.05,36.1,35.96,36.1,48200.0,30.0866,30.1284,30.0115,30.1284,48200.0
2005-09-01 10:30:00,36.14,36.14,36.04,36.09,52800.0,30.1617,30.1617,30.0783,30.12,52800.0
2005-09-01 11:00:00,36.09,36.33,36.07,36.2,86600.0,30.12,30.3203,30.1033,30.2118,86600.0
2005-09-01 11:30:00,36.2,36.25,36.1,36.16,31600.0,30.2118,30.2536,30.1284,30.1784,31600.0
2005-09-01 12:00:00,36.13,36.13,36.05,36.07,15200.0,30.1534,30.1534,30.0866,30.1033,15200.0
2005-09-01 12:30:00,36.07,36.23,36.07,36.13,10800.0,30.1033,30.2369,30.1033,30.1534,10800.0
2005-09-01 13:00:00,36.1,36.16,36.1,36.12,10800.0,30.1284,30.1784,30.1284,30.1451,10800.0
2005-09-01 13:30:00,36.1,36.16,36.1,36.13,15800.0,30.1284,30.1784,30.1284,30.1534,15800.0
2005-09-01 14:00:00,36.13,36.13,36.06,36.1,17000.0,30.1534,30.1534,30.095,30.1284,17000.0
2005-09-01 14:30:00,36.1,36.13,36.08,36.08,31400.0,30.1284,30.1534,30.1117,30.1117,31400.0
2005-09-01 15:00:00,36.08,36.13,36.0,36.02,58800.0,30.1117,30.1534,30.0449,30.0616,58800.0
2005-09-01 15:30:00,36.02,36.13,35.98,36.08,74400.0,30.0616,30.1534,30.0282,30.1117,74400.0
2005-09-02 09:30:00,36.1,36.12,35.82,35.88,13800.0,30.1284,30.1451,29.8947,29.9448,13800.0
2005-09-02 10:00:00,35.88,36.02,35.88,36.01,34800.0,29.9448,30.0616,29.9448,30.0533,34800.0
2005-09-02 10:30:00,36.01,36.01,35.91,35.99,6800.0,30.0533,30.0533,29.9698,30.0366,6800.0
2005-09-02 11:00:00,35.99,36.01,35.99,35.99,20000.0,30.0366,30.0533,30.0366,30.0366,20000.0
2005-09-02 11:30:00,35.99,36.01,35.97,35.98,7800.0,30.0366,30.0533,30.0199,30.0282,7800.0
2005-09-02 12:00:00,35.98,35.99,35.98,35.99,7000.0,30.0282,30.0366,30.0282,30.0366,7000.0
2005-09-02 12:30:00,35.99,35.99,35.94,35.95,5800.0,30.0366,30.0366,29.9948,30.0032,5800.0
2005-09-02 13:00:00,35.94,35.98,35.92,35.98,7200.0,29.9948,30.0282,29.9781,30.0282,7200.0
2005-09-02 13:30:00,35.98,35.99,35.97,35.98,3400.0,30.0282,30.0366,30.0199,30.0282,3400.0
2005-09-02 14:00:00,35.98,35.98,35.93,35.94,4400.0,30.0282,30.0282,29.9865,29.9948,4400.0
2005-09-02 14:30:00,35.96,35.98,35.92,35.97,29000.0,30.0115,30.0282,29.9781,30.0199,29000.0
2005-09-02 15:00:00,35.97,36.0,35.97,35.99,20200.0,30.0199,30.0449,30.0199,30.0366,20200.0
2005-09-02 15:30:00,35.99,35.99,35.8,35.88,29600.0,30.0366,30.0366,29.878,29.9448,29600.0
2005-09-06 09:30:00,35.83,35.99,35.76,35.96,31800.0,29.903,30.0366,29.8446,30.0115,31800.0
2005-09-06 10:00:00,35.98,36.2,35.96,36.2,21800.0,30.0282,30.2118,30.0115,30.2118,21800.0
2005-09-06 10:30:00,36.21,36.32,36.18,36.27,8200.0,30.2202,30.312,30.1951,30.2702,8200.0
2005-09-06 11:00:00,36.29,36.74,36.29,36.68,26000.0,30.2869,30.6625,30.2869,30.6124,26000.0
2005-09-06 11:30:00,36.67,36.7,36.61,36.67,18800.0,30.6041,30.6291,30.554,30.6041,18800.0
2005-09-06 12:00:00,36.67,36.67,36.6,36.62,17000.0,30.6041,30.6041,30.5457,30.5623,17000.0
2005-09-06 12:30:00,36.62,36.62,36.49,36.51,13800.0,30.5623,30.5623,30.4539,30.4705,13800.0
2005-09-06 13:00:00,36.56,36.59,36.49,36.49,9600.0,30.5123,30.5373,30.4539,30.4539,9600.0
2005-09-06 13:30:00,36.49,36.56,36.48,36.53,8000.0,30.4539,30.5123,30.4455,30.4872,8000.0
2005-09-06 14:00:00,36.54,36.72,36.54,36.6,15600.0,30.4956,30.6458,30.4956,30.5457,15600.0
2005-09-06 14:30:00,36.6,36.61,36.54,36.59,25800.0,30.5457,30.554,30.4956,30.5373,25800.0
2005-09-06 15:00:00,36.59,36.65,36.52,36.56,34800.0,30.5373,30.5874,30.4789,30.5123,34800.0
2005-09-06 15:30:00,36.56,36.75,36.56,36.73,58600.0,30.5123,30.6708,30.5123,30.6542,58600.0
2005-09-07 09:30:00,36.35,36.6,36.33,36.59,40200.0,30.337,30.5457,30.3203,30.5373,40200.0
2005-09-07 10:00:00,36.57,36.58,36.52,36.57,20400.0,30.5206,30.529,30.4789,30.5206,20400.0
2005-09-07 10:30:00,36.57,36.63,36.55,36.6,39200.0,30.5206,30.5707,30.5039,30.5457,39200.0
2005-09-07 11:00:00,36.6,36.71,36.6,36.69,17800.0,30.5457,30.6375,30.5457,30.6208,17800.0
2005-09-07 11:30:00,36.69,36.8,36.66,36.71,19600.0,30.6208,30.7126,30.5957,30.6375,19600.0
2005-09-07 12:00:00,36.73,36.91,36.73,36.8,25600.0,30.6542,30.8044,30.6542,30.7126,25600.0
2005-09-07 12:30:00,36.81,36.85,36.77,36.82,23000.0,30.7209,30.7543,30.6875,30.7293,23000.0
2005-09-07 13:00:00,36.84,36.87,36.82,36.83,25200.0,30.746,30.771,30.7293,30.7376,25200.0
2005-09-07 13:30:00,36.83,36.83,36.73,36.8,22200.0,30.7376,30.7376,30.6542,30.7126,22200.0
2005-09-07 14:00:00,36.78,36.79,36.69,36.72,24200.0,30.6959,30.7042,30.6208,30.6458,24200.0
2005-09-07 14:30:00,36.7,36.75,36.67,36.7,29200.0,30.6291,30.6708,30.6041,30.6291,29200.0
2005-09-07 15:00:00,36.72,36.75,36.7,36.73,65400.0,30.6458,30.6708,30.6291,30.6542,65400.0
2005-09-07 15:30:00,36.73,36.79,36.71,36.73,60800.0,30.6542,30.7042,30.6375,30.6542,60800.0
2005-09-08 09:30:00,36.45,36.62,36.45,36.55,49800.0,30.4205,30.5623,30.4205,30.5039,49800.0
2005-09-08 10:00:00,36.59,36.6,36.55,36.56,34600.0,30.5373,30.5457,30.5039,30.5123,34600.0
2005-09-08 10:30:00,36.56,36.6,36.5,36.54,42600.0,30.5123,30.5457,30.4622,30.4956,42600.0
2005-09-08 11:00:00,36.54,36.6,36.54,36.57,23800.0,30.4956,30.5457,30.4956,30.5206,23800.0
2005-09-08 11:30:00,36.57,36.57,36.48,36.55,68200.0,30.5206,30.5206,30.4455,30.5039,68200.0
2005-09-08 12:00:00,36.55,36.63,36.54,36.6,62000.0,30.5039,30.5707,30.4956,30.5457,62000.0
2005-09-08 12:30:00,36.6,36.7,36.52,36.7,39600.0,30.5457,30.6291,30.4789,30.6291,39600.0
2005-09-08 13:00:00,36.7,36.73,36.63,36.67,30200.0,30.6291,30.6542,30.5707,30.6041,30200.0
2005-09-08 13:30:00,36.66,36.69,36.66,36.69,12000.0,30.5957,30.6208,30.5957,30.6208,12000.0
2005-09-08 14:00:00,36.69,36.69,36.6,36.66,17400.0,30.6208,30.6208,30.5457,30.5957,17400.0
2005-09-08 14:30:00,36.67,36.68,36.6,36.67,21200.0,30.6041,30.6124,30.5457,30.6041,21200.0
2005-09-08 15:00:00,36.67,36.72,36.55,36.65,49600.0,30.6041,30.6458,30.5039,30.5874,49600.0
2005-09-08 15:30:00,36.67,36.77,36.66,36.73,37800.0,30.6041,30.6875,30.5957,30.6542,37800.0
2005-09-09 09:30:00,36.7,36.79,36.65,36.79,35600.0,30.6291,30.7042,30.5874,30.7042,35600.0
2005-09-09 10:00:00,36.79,36.83,36.77,36.81,15200.0,30.7042,30.7376,30.6875,30.7209,15200.0
2005-09-09 10:30:00,36.82,36.84,36.81,36.82,17000.0,30.7293,30.746,30.7209,30.7293,17000.0
2005-09-09 11:00:00,36.82,37.05,36.81,37.05,29800.0,30.7293,30.9212,30.7209,30.9212,29800.0
2005-09-09 11:30:00,37.04,37.07,36.99,37.01,23600.0,30.9129,30.9379,30.8711,30.8878,23600.0
2005-09-09 12:00:00,37.0,37.04,36.97,37.04,15800.0,30.8795,30.9129,30.8544,30.9129,15800.0
2005-09-09 12:30:00,37.04,37.04,36.98,36.99,14000.0,30.9129,30.9129,30.8628,30.8711,14000.0
2005-09-09 13:00:00,36.99,37.04,36.99,37.01,13600.0,30.8711,30.9129,30.8711,30.8878,13600.0
2005-09-09 13:30:00,37.01,37.02,36.98,36.99,18400.0,30.8878,30.8962,30.8628,30.8711,18400.0
2005-09-09 14:00:00,36.99,37.0,36.96,36.99,15400.0,30.8711,30.8795,30.8461,30.8711,15400.0
2005-09-09 14:30:00,36.99,37.0,36.98,36.98,21600.0,30.8711,30.8795,30.8628,30.8628,21600.0
2005-09-09 15:00:00,36.98,36.98,36.95,36.97,71600.0,30.8628,30.8628,30.8378,30.8544,71600.0
2005-09-09 15:30:00,36.93,37.1,36.93,37.09,64800.0,30.8211,30.9629,30.8211,30.9546,64800.0
2005-09-12 09:30:00,36.96,37.12,36.93,37.03,28800.0,30.8461,30.9796,30.8211,30.9045,28800.0
2005-09-12 10:00:00,37.02,37.07,36.97,37.04,20800.0,30.8962,30.9379,30.8544,30.9129,20800.0
2005-09-12 10:30:00,36.97,37.08,36.97,37.03,11200.0,30.8544,30.9463,30.8544,30.9045,11200.0
2005-09-12 11:00:00,37.04,37.1,36.96,36.97,17400.0,30.9129,30.9629,30.8461,30.8544,17400.0
2005-09-12 11:30:00,36.98,37.0,36.97,37.0,13600.0,30.8628,30.8795,30.8544,30.8795,13600.0
2005-09-12 12:00:00,36.99,36.99,36.88,36.99,14800.0,30.8711,30.8711,30.7793,30.8711,14800.0
2005-09-12 12:30:00,36.99,36.99,36.95,36.98,7600.0,30.8711,30.8711,30.8378,30.8628,7600.0
2005-09-12 13:00:00,36.96,36.99,36.91,36.97,8600.0,30.8461,30.8711,30.8044,30.8544,8600.0
2005-09-12 13:30:00,36.97,37.0,36.9,36.9,14400.0,30.8544,30.8795,30.796,30.796,14400.0
2005-09-12 14:00:00,36.87,37.01,36.85,37.0,21000.0,30.771,30.8878,30.7543,30.8795,21000.0
2005-09-12 14:30:00,36.99,37.17,36.99,37.15,18400.0,30.8711,31.0214,30.8711,31.0047,18400.0
2005-09-12 15:00:00,37.15,37.15,36.95,36.99,18200.0,31.0047,31.0047,30.8378,30.8711,18200.0
2005-09-12 15:30:00,37.02,37.04,36.96,37.01,30000.0,30.8962,30.9129,30.8461,30.8878,30000.0
2005-09-13 09:30:00,36.7,36.76,36.57,36.66,39600.0,30.6291,30.6792,30.5206,30.5957,39600.0
2005-09-13 10:00:00,36.67,36.8,36.66,36.73,18200.0,30.6041,30.7126,30.5957,30.6542,18200.0
2005-09-13 10:30:00,36.72,36.79,36.69,36.74,28200.0,30.6458,30.7042,30.6208,30.6625,28200.0
2005-09-13 11:00:00,36.79,36.98,36.79,36.97,24800.0,30.7042,30.8628,30.7042,30.8544,24800.0
2005-09-13 11:30:00,36.95,36.96,36.9,36.9,8200.0,30.8378,30.8461,30.796,30.796,8200.0
2005-09-13 12:00:00,36.88,36.88,36.75,36.78,10200.0,30.7793,30.7793,30.6708,30.6959,10200.0
2005-09-13 12:30:00,36.76,36.83,36.73,36.83,15400.0,30.6792,30.7376,30.6542,30.7376,15400.0
2005-09-13 13:00:00,36.83,36.92,36.83,36.92,14000.0,30.7376,30.8127,30.7376,30.8127,14000.0
2005-09-13 13:30:00,36.92,36.98,36.92,36.93,22200.0,30.8127,30.8628,30.8127,30.8211,22200.0
2005-09-13 14:00:00,36.93,36.99,36.86,36.95,23000.0,30.8211,30.8711,30.7626,30.8378,23000.0
2005-09-13 14:30:00,36.93,37.04,36.93,37.04,22200.0,30.8211,30.9129,30.8211,30.9129,22200.0
2005-09-13 15:00:00,37.04,37.04,36.99,36.99,65400.0,30.9129,30.9129,30.8711,30.8711,65400.0
2005-09-13 15:30:00,36.99,37.06,36.91,37.0,64600.0,30.8711,30.9296,30.8044,30.8795,64600.0
2005-09-14 09:30:00,37.13,37.2,37.0,37.0,27800.0,30.988,31.0464,30.8795,30.8795,27800.0
2005-09-14 10:00:00,37.02,37.04,36.98,37.01,13800.0,30.8962,30.9129,30.8628,30.8878,13800.0
2005-09-14 10:30:00,37.02,37.05,36.93,37.01,50400.0,30.8962,30.9212,30.8211,30.8878,50400.0
2005-09-14 11:00:00,37.01,37.04,36.98,37.0,25800.0,30.8878,30.9129,30.8628,30.8795,25800.0
2005-09-14 11:30:00,37.0,37.05,36.98,36.98,24400.0,30.8795,30.9212,30.8628,30.8628,24400.0
2005-09-14 12:00:00,36.98,37.02,36.86,36.97,46800.0,30.8628,30.8962,30.7626,30.8544,46800.0
2005-09-14 12:30:00,36.98,37.0,36.9,36.95,24000.0,30.8628,30.8795,30.796,30.8378,24000.0
2005-09-14 13:00:00,36.98,36.99,36.92,36.98,13600.0,30.8628,30.8711,30.8127,30.8628,13600.0
2005-09-14 13:30:00,36.98,37.01,36.87,36.94,24000.0,30.8628,30.8878,30.771,30.8294,24000.0
2005-09-14 14:00:00,36.97,37.0,36.93,36.95,44000.0,30.8544,30.8795,30.8211,30.8378,44000.0
2005-09-14 14:30:00,36.96,37.05,36.94,37.0,45400.0,30.8461,30.9212,30.8294,30.8795,45400.0
2005-09-14 15:00:00,36.99,36.99,36.83,36.87,26600.0,30.8711,30.8711,30.7376,30.771,26600.0
2005-09-14 15:30:00,36.88,36.95,36.82,36.84,45400.0,30.7793,30.8378,30.7293,30.746,45400.0
2005-09-15 09:30:00,36.75,36.75,36.63,36.68,36200.0,30.6708,30.6708,30.5707,30.6124,36200.0
2005-09-15 10:00:00,36.65,36.73,36.65,36.73,13600.0,30.5874,30.6542,30.5874,30.6542,13600.0
2005-09-15 10:30:00,36.73,36.73,36.68,36.7,24000.0,30.6542,30.6542,30.6124,30.6291,24000.0
2005-09-15 11:00:00,36.73,36.77,36.7,36.74,9000.0,30.6542,30.6875,30.6291,30.6625,9000.0
2005-09-15 11:30:00,36.75,36.84,36.74,36.77,10600.0,30.6708,30.746,30.6625,30.6875,10600.0
2005-09-15 12:00:00,36.77,36.77,36.7,36.72,14200.0,30.6875,30.6875,30.6291,30.6458,14200.0
2005-09-15 12:30:00,36.72,36.76,36.72,36.76,9600.0,30.6458,30.6792,30.6458,30.6792,9600.0
2005-09-15 13:00:00,36.75,36.81,36.73,36.81,11600.0,30.6708,30.7209,30.6542,30.7209,11600.0
2005-09-15 13:30:00,36.77,36.77,36.7,36.7,8400.0,30.6875,30.6875,30.6291,30.6291,8400.0
2005-09-15 14:00:00,36.7,36.77,36.7,36.74,16200.0,30.6291,30.6875,30.6291,30.6625,16200.0
2005-09-15 14:30:00,36.74,36.74,36.65,36.7,10200.0,30.6625,30.6625,30.5874,30.6291,10200.0
2005-09-15 15:00:00,36.69,36.69,36.65,36.68,19400.0,30.6208,30.6208,30.5874,30.6124,19400.0
2005-09-15 15:30:00,36.68,36.68,36.52,36.63,44400.0,30.6124,30.6124,30.4789,30.5707,44400.0
2005-09-16 09:30:00,36.72,36.73,36.63,36.63,12600.0,30.6458,30.6542,30.5707,30.5707,12600.0
2005-09-16 10:00:00,36.63,36.65,36.6,36.63,35000.0,30.5707,30.5874,30.5457,30.5707,35000.0
2005-09-16 10:30:00,36.63,36.66,36.59,36.65,44000.0,30.5707,30.5957,30.5373,30.5874,44000.0
2005-09-16 11:00:00,36.6,36.62,36.57,36.6,8600.0,30.5457,30.5623,30.5206,30.5457,8600.0
2005-09-16 11:30:00,36.6,36.72,36.6,36.64,11200.0,30.5457,30.6458,30.5457,30.579,11200.0
2005-09-16 12:00:00,36.65,36.74,36.65,36.74,10600.0,30.5874,30.6625,30.5874,30.6625,10600.0
2005-09-16 12:30:00,36.74,36.77,36.7,36.77,13200.0,30.6625,30.6875,30.6291,30.6875,13200.0
2005-09-16 13:00:00,36.77,36.77,36.72,36.75,11400.0,30.6875,30.6875,30.6458,30.6708,11400.0
2005-09-16 13:30:00,36.75,36.79,36.7,36.79,12000.0,30.6708,30.7042,30.6291,30.7042,12000.0
2005-09-16 14:00:00,36.77,36.82,36.72,36.77,12800.0,30.6875,30.7293,30.6458,30.6875,12800.0
2005-09-16 14:30:00,36.77,36.92,36.77,36.91,13200.0,30.6875,30.8127,30.6875,30.8044,13200.0
2005-09-16 15:00:00,36.88,36.98,36.88,36.96,21600.0,30.7793,30.8628,30.7793,30.8461,21600.0
2005-09-16 15:30:00,36.96,37.18,36.95,37.18,72400.0,30.8461,31.0297,30.8378,31.0297,72400.0
2005-09-19 09:30:00,36.24,37.02,36.24,36.93,25200.0,30.2452,30.8962,30.2452,30.8211,25200.0
2005-09-19 10:00:00,36.91,36.97,36.83,36.84,31400.0,30.8044,30.8544,30.7376,30.746,31400.0
2005-09-19 10:30:00,36.78,36.95,36.78,36.91,18600.0,30.6959,30.8378,30.6959,30.8044,18600.0
2005-09-19 11:00:00,36.91,36.92,36.8,36.84,17800.0,30.8044,30.8127,30.7126,30.746,17800.0
2005-09-19 11:30:00,36.85,37.02,36.84,37.0,9600.0,30.7543,30.8962,30.746,30.8795,9600.0
2005-09-19 12:00:00,36.99,37.1,36.99,37.05,11400.0,30.8711,30.9629,30.8711,30.9212,11400.0
2005-09-19 12:30:00,37.05,37.08,36.99,37.08,10600.0,30.9212,30.9463,30.8711,30.9463,10600.0
2005-09-19 13:00:00,37.08,37.13,37.06,37.06,9400.0,30.9463,30.988,30.9296,30.9296,9400.0
2005-09-19 13:30:00,37.08,37.1,37.07,37.08,11000.0,30.9463,30.9629,30.9379,30.9463,11000.0
2005-09-19 14:00:00,37.08,37.08,37.01,37.01,8400.0,30.9463,30.9463,30.8878,30.8878,8400.0
2005-09-19 14:30:00,37.0,37.05,36.93,37.0,32800.0,30.8795,30.9212,30.8211,30.8795,32800.0
2005-09-19 15:00:00,37.0,37.01,36.97,37.01,19000.0,30.8795,30.8878,30.8544,30.8878,19000.0
2005-09-19 15:30:00,37.01,37.05,36.98,37.01,24800.0,30.8878,30.9212,30.8628,30.8878,24800.0
2005-09-20 09:30:00,37.01,37.13,36.97,36.99,12200.0,30.8878,30.988,30.8544,30.8711,12200.0
2005-09-20 10:00:00,37.04,37.04,36.96,36.99,8000.0,30.9129,30.9129,30.8461,30.8711,8000.0
2005-09-20 10:30:00,36.99,37.01,36.96,36.96,12400.0,30.8711,30.8878,30.8461,30.8461,12400.0
2005-09-20 11:00:00,36.97,37.05,36.96,37.0,30000.0,30.8544,30.9212,30.8461,30.8795,30000.0
2005-09-20 11:30:00,37.0,37.02,36.98,37.01,16600.0,30.8795,30.8962,30.8628,30.8878,16600.0
2005-09-20 12:00:00,37.01,37.02,37.0,37.0,24200.0,30.8878,30.8962,30.8795,30.8795,24200.0
2005-09-20 12:30:00,37.0,37.02,37.0,37.01,10200.0,30.8795,30.8962,30.8795,30.8878,10200.0
2005-09-20 13:00:00,37.01,37.08,36.99,37.08,10400.0,30.8878,30.9463,30.8711,30.9463,10400.0
2005-09-20 13:30:00,37.08,37.08,36.99,37.01,10800.0,30.9463,30.9463,30.8711,30.8878,10800.0
2005-09-20 14:00:00,37.02,37.13,37.01,37.08,15000.0,30.8962,30.988,30.8878,30.9463,15000.0
2005-09-20 14:30:00,37.06,37.12,37.05,37.06,77800.0,30.9296,30.9796,30.9212,30.9296,77800.0
2005-09-20 15:00:00,37.08,37.1,37.06,37.1,40000.0,30.9463,30.9629,30.9296,30.9629,40000.0
2005-09-20 15:30:00,37.1,37.22,37.09,37.13,50800.0,30.9629,31.0631,30.9546,30.988,50800.0
2005-09-21 09:30:00,37.1,37.1,36.98,37.04,30400.0,30.9629,30.9629,30.8628,30.9129,30400.0
2005-09-21 10:00:00,37.02,37.1,37.01,37.08,27600.0,30.8962,30.9629,30.8878,30.9463,27600.0
2005-09-21 10:30:00,37.08,37.32,37.08,37.15,32400.0,30.9463,31.1466,30.9463,31.0047,32400.0
2005-09-21 11:00:00,37.16,37.22,37.16,37.22,18200.0,31.013,31.0631,31.013,31.0631,18200.0
2005-09-21 11:30:00,37.22,37.37,37.22,37.28,37600.0,31.0631,31.1883,31.0631,31.1132,37600.0
2005-09-21 12:00:00,37.28,37.33,37.27,37.32,111600.0,31.1132,31.1549,31.1048,31.1466,111600.0
2005-09-21 12:30:00,37.32,37.35,37.31,37.35,15800.0,31.1466,31.1716,31.1382,31.1716,15800.0
2005-09-21 13:00:00,37.35,37.44,37.35,37.38,50400.0,31.1716,31.2467,31.1716,31.1966,50400.0
2005-09-21 13:30:00,37.38,37.38,37.25,37.26,26000.0,31.1966,31.1966,31.0881,31.0965,26000.0
2005-09-21 14:00:00,37.26,37.26,37.18,37.22,42000.0,31.0965,31.0965,31.0297,31.0631,42000.0
2005-09-21 14:30:00,37.22,37.32,37.13,37.29,200800.0,31.0631,31.1466,30.988,31.1215,200800.0
2005-09-21 15:00:00,37.3,37.3,37.16,37.21,18800.0,31.1299,31.1299,31.013,31.0547,18800.0
2005-09-21 15:30:00,37.21,37.28,37.16,37.16,66600.0,31.0547,31.1132,31.013,31.013,66600.0
2005-09-22 09:30:00,37.15,37.15,36.93,37.0,36800.0,31.0047,31.0047,30.8211,30.8795,36800.0
2005-09-22 10:00:00,37.0,37.15,37.0,37.01,43800.0,30.8795,31.0047,30.8795,30.8878,43800.0
2005-09-22 10:30:00,37.01,37.1,37.0,37.09,21800.0,30.8878,30.9629,30.8795,30.9546,21800.0
2005-09-22 11:00:00,37.1,37.22,37.09,37.1,18000.0,30.9629,31.0631,30.9546,30.9629,18000.0
2005-09-22 11:30:00,37.08,37.08,37.01,37.04,10800.0,30.9463,30.9463,30.8878,30.9129,10800.0
2005-09-22 12:00:00,37.04,37.04,37.0,37.04,17200.0,30.9129,30.9129,30.8795,30.9129,17200.0
2005-09-22 12:30:00,37.02,37.02,37.01,37.02,9600.0,30.8962,30.8962,30.8878,30.8962,9600.0
2005-09-22 13:00:00,37.01,37.08,37.01,37.01,12000.0,30.8878,30.9463,30.8878,30.8878,12000.0
2005-09-22 13:30:00,37.01,37.15,37.01,37.04,20000.0,30.8878,31.0047,30.8878,30.9129,20000.0
2005-09-22 14:00:00,37.05,37.08,37.02,37.04,22200.0,30.9212,30.9463,30.8962,30.9129,22200.0
2005-09-22 14:30:00,37.05,37.1,37.03,37.05,19600.0,30.9212,30.9629,30.9045,30.9212,19600.0
2005-09-22 15:00:00,37.06,37.15,37.01,37.08,35200.0,30.9296,31.0047,30.8878,30.9463,35200.0
2005-09-22 15:30:00,37.07,37.2,37.06,37.17,39200.0,30.9379,31.0464,30.9296,31.0214,39200.0
2005-09-23 09:30:00,37.18,37.3,37.02,37.02,119200.0,31.0297,31.1299,30.8962,30.8962,119200.0
2005-09-23 10:00:00,36.94,37.08,36.94,37.02,14200.0,30.8294,30.9463,30.8294,30.8962,14200.0
2005-09-23 10:30:00,37.02,37.09,37.02,37.06,16200.0,30.8962,30.9546,30.8962,30.9296,16200.0
2005-09-23 11:00:00,37.07,37.15,37.05,37.15,7000.0,30.9379,31.0047,30.9212,31.0047,7000.0
2005-09-23 11:30:00,37.16,37.24,37.13,37.23,9400.0,31.013,31.0798,30.988,31.0714,9400.0
2005-09-23 12:00:00,37.23,37.34,37.23,37.32,11000.0,31.0714,31.1632,31.0714,31.1466,11000.0
2005-09-23 12:30:00,37.32,37.39,37.32,37.38,7800.0,31.1466,31.205,31.1466,31.1966,7800.0
2005-09-23 13:00:00,37.39,37.43,37.38,37.41,9600.0,31.205,31.2384,31.1966,31.2217,9600.0
2005-09-23 13:30:00,37.42,37.42,37.24,37.32,8800.0,31.23,31.23,31.0798,31.1466,8800.0
2005-09-23 14:00:00,37.32,37.41,37.32,37.38,15200.0,31.1466,31.2217,31.1466,31.1966,15200.0
2005-09-23 14:30:00,37.41,37.51,37.36,37.36,17600.0,31.2217,31.3051,31.1799,31.1799,17600.0
2005-09-23 15:00:00,37.33,37.33,37.18,37.32,39600.0,31.1549,31.1549,31.0297,31.1466,39600.0
2005-09-23 15:30:00,37.33,37.38,37.32,37.38,24800.0,31.1549,31.1966,31.1466,31.1966,24800.0
2005-09-26 09:30:00,37.25,37.3,37.13,37.25,33600.0,31.0881,31.1299,30.988,31.0881,33600.0
2005-09-26 10:00:00,37.23,37.33,37.19,37.24,21400.0,31.0714,31.1549,31.0381,31.0798,21400.0
2005-09-26 10:30:00,37.22,37.35,37.21,37.32,17200.0,31.0631,31.1716,31.0547,31.1466,17200.0
2005-09-26 11:00:00,37.3,37.49,37.29,37.49,9200.0,31.1299,31.2884,31.1215,31.2884,9200.0
2005-09-26 11:30:00,37.48,37.63,37.48,37.59,13800.0,31.2801,31.4053,31.2801,31.3719,13800.0
2005-09-26 12:00:00,37.56,37.58,37.44,37.51,17600.0,31.3469,31.3635,31.2467,31.3051,17600.0
2005-09-26 12:30:00,37.54,37.77,37.54,37.76,20400.0,31.3302,31.5221,31.3302,31.5138,20400.0
2005-09-26 13:00:00,37.76,37.81,37.74,37.77,124000.0,31.5138,31.5555,31.4971,31.5221,124000.0
2005-09-26 13:30:00,37.77,37.81,37.77,37.8,39000.0,31.5221,31.5555,31.5221,31.5472,39000.0
2005-09-26 14:00:00,37.8,37.94,37.79,37.94,38800.0,31.5472,31.664,31.5388,31.664,38800.0
2005-09-26 14:30:00,37.94,37.94,37.85,37.91,40000.0,31.664,31.664,31.5889,31.639,40000.0
2005-09-26 15:00:00,37.91,37.99,37.83,37.88,53600.0,31.639,31.7057,31.5722,31.6139,53600.0
2005-09-26 15:30:00,37.88,38.04,37.85,37.94,70200.0,31.6139,31.7475,31.5889,31.664,70200.0
2005-09-27 09:30:00,38.02,38.68,38.02,38.58,83000.0,31.7308,32.2816,31.7308,32.1981,83000.0
2005-09-27 10:00:00,38.58,38.72,38.51,38.63,74200.0,32.1981,32.315,32.1397,32.2399,74200.0
2005-09-27 10:30:00,38.65,39.23,38.65,38.9,84600.0,32.2565,32.7406,32.2565,32.4652,84600.0
2005-09-27 11:00:00,38.91,39.13,38.91,38.96,193800.0,32.4735,32.6571,32.4735,32.5153,193800.0
2005-09-27 11:30:00,38.96,39.05,38.93,38.93,48000.0,32.5153,32.5904,32.4902,32.4902,48000.0
2005-09-27 12:00:00,38.94,39.25,38.94,39.21,82400.0,32.4986,32.7573,32.4986,32.7239,82400.0
2005-09-27 12:30:00,39.21,39.35,39.17,39.2,111800.0,32.7239,32.8408,32.6905,32.7156,111800.0
2005-09-27 13:00:00,39.2,39.27,39.19,39.27,84600.0,32.7156,32.774,32.7072,32.774,84600.0
2005-09-27 13:30:00,39.27,39.54,39.27,39.49,68200.0,32.774,32.9993,32.774,32.9576,68200.0
2005-09-27 14:00:00,39.48,39.62,39.48,39.58,60400.0,32.9492,33.0661,32.9492,33.0327,60400.0
2005-09-27 14:30:00,39.55,39.71,39.5,39.66,67200.0,33.0077,33.1412,32.9659,33.0995,67200.0
2005-09-27 15:00:00,39.69,39.71,39.61,39.67,62000.0,33.1245,33.1412,33.0577,33.1078,62000.0
2005-09-27 15:30:00,39.66,39.66,39.35,39.35,124400.0,33.0995,33.0995,32.8408,32.8408,124400.0
2005-09-28 09:30:00,39.26,39.65,39.26,39.31,59600.0,32.7656,33.0911,32.7656,32.8074,59600.0
2005-09-28 10:00:00,39.32,39.45,39.3,39.3,38000.0,32.8157,32.9242,32.799,32.799,38000.0
2005-09-28 10:30:00,39.31,39.35,39.21,39.29,39800.0,32.8074,32.8408,32.7239,32.7907,39800.0
2005-09-28 11:00:00,39.27,39.29,39.21,39.27,60000.0,32.774,32.7907,32.7239,32.774,60000.0
2005-09-28 11:30:00,39.25,39.26,39.15,39.18,16200.0,32.7573,32.7656,32.6738,32.6989,16200.0
2005-09-28 12:00:00,39.21,39.25,39.17,39.18,21000.0,32.7239,32.7573,32.6905,32.6989,21000.0
2005-09-28 12:30:00,39.19,39.22,39.15,39.21,48600.0,32.7072,32.7323,32.6738,32.7239,48600.0
2005-09-28 13:00:00,39.2,39.21,39.18,39.18,10000.0,32.7156,32.7239,32.6989,32.6989,10000.0
2005-09-28 13:30:00,39.18,39.21,39.15,39.2,51000.0,32.6989,32.7239,32.6738,32.7156,51000.0
2005-09-28 14:00:00,39.2,39.31,39.2,39.3,41600.0,32.7156,32.8074,32.7156,32.799,41600.0
2005-09-28 14:30:00,39.37,39.38,39.26,39.31,35800.0,32.8574,32.8658,32.7656,32.8074,35800.0
2005-09-28 15:00:00,39.31,39.37,39.27,39.36,48800.0,32.8074,32.8574,32.774,32.8491,48800.0
2005-09-28 15:30:00,39.36,39.4,39.33,39.37,48800.0,32.8491,32.8825,32.8241,32.8574,48800.0
2005-09-29 09:30:00,39.35,39.8,39.33,39.78,44800.0,32.8408,33.2163,32.8241,33.1996,44800.0
2005-09-29 10:00:00,39.85,39.87,39.56,39.6,55200.0,33.258,33.2747,33.016,33.0494,55200.0
2005-09-29 10:30:00,39.6,39.74,39.57,39.64,32600.0,33.0494,33.1662,33.0244,33.0828,32600.0
2005-09-29 11:00:00,39.63,39.72,39.63,39.72,25800.0,33.0744,33.1495,33.0744,33.1495,25800.0
2005-09-29 11:30:00,39.71,40.13,39.68,40.13,49200.0,33.1412,33.4917,33.1162,33.4917,49200.0
2005-09-29 12:00:00,40.1,40.1,39.77,39.82,19800.0,33.4667,33.4667,33.1913,33.233,19800.0
2005-09-29 12:30:00,39.8,39.8,39.73,39.76,9600.0,33.2163,33.2163,33.1579,33.1829,9600.0
2005-09-29 13:00:00,39.77,39.88,39.77,39.88,16200.0,33.1913,33.2831,33.1913,33.2831,16200.0
2005-09-29 13:30:00,39.89,39.92,39.84,39.89,20000.0,33.2914,33.3165,33.2497,33.2914,20000.0
2005-09-29 14:00:00,39.88,39.97,39.88,39.95,33800.0,33.2831,33.3582,33.2831,33.3415,33800.0
2005-09-29 14:30:00,39.95,39.99,39.93,39.93,45000.0,33.3415,33.3749,33.3248,33.3248,45000.0
2005-09-29 15:00:00,39.93,39.94,39.88,39.92,47800.0,33.3248,33.3332,33.2831,33.3165,47800.0
2005-09-29 15:30:00,39.92,40.02,39.92,39.99,63200.0,33.3165,33.3999,33.3165,33.3749,63200.0
2005-09-30 09:30:00,40.0,40.29,39.99,40.29,23200.0,33.3832,33.6253,33.3749,33.6253,23200.0
2005-09-30 10:00:00,40.29,40.68,40.25,40.25,59000.0,33.6253,33.9507,33.5919,33.5919,59000.0
2005-09-30 10:30:00,40.25,40.25,40.13,40.21,27600.0,33.5919,33.5919,33.4917,33.5585,27600.0
2005-09-30 11:00:00,40.17,40.17,40.01,40.01,27200.0,33.5251,33.5251,33.3916,33.3916,27200.0
2005-09-30 11:30:00,40.01,40.05,39.96,40.0,38800.0,33.3916,33.425,33.3498,33.3832,38800.0
2005-09-30 12:00:00,40.0,40.0,39.83,39.87,16800.0,33.3832,33.3832,33.2414,33.2747,16800.0
2005-09-30 12:30:00,39.83,39.9,39.77,39.87,21400.0,33.2414,33.2998,33.1913,33.2747,21400.0
2005-09-30 13:00:00,39.88,39.88,39.81,39.81,14000.0,33.2831,33.2831,33.2247,33.2247,14000.0
2005-09-30 13:30:00,39.79,39.83,39.77,39.82,19600.0,33.208,33.2414,33.1913,33.233,19600.0
2005-09-30 14:00:00,39.81,39.82,39.73,39.78,30600.0,33.2247,33.233,33.1579,33.1996,30600.0
2005-09-30 14:30:00,39.78,39.78,39.73,39.76,33000.0,33.1996,33.1996,33.1579,33.1829,33000.0
2005-09-30 15:00:00,39.76,39.77,39.64,39.65,55400.0,33.1829,33.1913,33.0828,33.0911,55400.0
2005-09-30 15:30:00,39.65,39.81,39.57,39.81,99200.0,33.0911,33.2247,33.0244,33.2247,99200.0
2005-10-03 09:30:00,19.75,19.9,19.58,19.74,79800.0,16.483,16.6082,16.3411,16.4746,79800.0
2005-10-03 10:00:00,19.74,19.75,19.48,19.7,193400.0,16.4746,16.483,16.2576,16.4412,193400.0
2005-10-03 10:30:00,19.7,19.72,19.67,19.7,267600.0,16.4412,16.4579,16.4162,16.4412,267600.0
2005-10-03 11:00:00,19.7,19.75,19.7,19.75,119600.0,16.4412,16.483,16.4412,16.483,119600.0
2005-10-03 11:30:00,19.75,19.78,19.7,19.75,108000.0,16.483,16.508,16.4412,16.483,108000.0
2005-10-03 12:00:00,19.75,19.83,19.75,19.81,55400.0,16.483,16.5497,16.483,16.533,55400.0
2005-10-03 12:30:00,19.81,19.87,19.75,19.86,28600.0,16.533,16.5831,16.483,16.5748,28600.0
2005-10-03 13:00:00,19.86,19.88,19.84,19.85,66000.0,16.5748,16.5915,16.5581,16.5664,66000.0
2005-10-03 13:30:00,19.85,20.0,19.85,20.0,47200.0,16.5664,16.6916,16.5664,16.6916,47200.0
2005-10-03 14:00:00,19.99,20.0,19.93,19.97,43800.0,16.6833,16.6916,16.6332,16.6666,43800.0
2005-10-03 14:30:00,19.97,20.09,19.96,20.05,298600.0,16.6666,16.7667,16.6582,16.7333,298600.0
2005-10-03 15:00:00,20.04,20.28,20.04,20.15,85800.0,16.725,16.9253,16.725,16.8168,85800.0
2005-10-03 15:30:00,20.15,20.23,20.14,20.15,161600.0,16.8168,16.8836,16.8085,16.8168,161600.0
2005-10-04 09:30:00,19.93,19.96,19.69,19.9,117600.0,16.6332,16.6582,16.4329,16.6082,117600.0
2005-10-04 10:00:00,19.88,20.23,19.88,20.08,117400.0,16.5915,16.8836,16.5915,16.7584,117400.0
2005-10-04 10:30:00,20.09,20.18,20.03,20.11,61200.0,16.7667,16.8418,16.7167,16.7834,61200.0
2005-10-04 11:00:00,20.11,20.2,20.06,20.18,113200.0,16.7834,16.8585,16.7417,16.8418,113200.0
2005-10-04 11:30:00,20.18,20.35,20.18,20.32,118400.0,16.8418,16.9837,16.8418,16.9587,118400.0
2005-10-04 12:00:00,20.33,20.33,20.15,20.15,53000.0,16.967,16.967,16.8168,16.8168,53000.0
2005-10-04 12:30:00,20.15,20.27,20.11,20.21,88400.0,16.8168,16.917,16.7834,16.8669,88400.0
2005-10-04 13:00:00,20.22,20.33,20.22,20.24,61600.0,16.8752,16.967,16.8752,16.8919,61600.0
2005-10-04 13:30:00,20.24,20.25,20.2,20.21,57600.0,16.8919,16.9003,16.8585,16.8669,57600.0
2005-10-04 14:00:00,20.21,20.23,20.15,20.17,92200.0,16.8669,16.8836,16.8168,16.8335,92200.0
2005-10-04 14:30:00,20.17,20.32,20.17,20.3,101600.0,16.8335,16.9587,16.8335,16.942,101600.0
2005-10-04 15:00:00,20.3,20.32,20.14,20.16,107400.0,16.942,16.9587,16.8085,16.8251,107400.0
2005-10-04 15:30:00,20.16,20.2,20.08,20.09,154400.0,16.8251,16.8585,16.7584,16.7667,154400.0
2005-10-05 09:30:00,19.75,19.8,19.71,19.78,103000.0,16.483,16.5247,16.4496,16.508,103000.0
2005-10-05 10:00:00,19.78,19.83,19.66,19.83,84600.0,16.508,16.5497,16.4079,16.5497,84600.0
2005-10-05 10:30:00,19.82,19.83,19.77,19.8,41600.0,16.5414,16.5497,16.4997,16.5247,41600.0
2005-10-05 11:00:00,19.77,19.81,19.71,19.72,42200.0,16.4997,16.533,16.4496,16.4579,42200.0
2005-10-05 11:30:00,19.71,19.71,19.66,19.7,36400.0,16.4496,16.4496,16.4079,16.4412,36400.0
2005-10-05 12:00:00,19.71,19.81,19.68,19.79,58200.0,16.4496,16.533,16.4245,16.5164,58200.0
2005-10-05 12:30:00,19.8,19.93,19.8,19.91,58400.0,16.5247,16.6332,16.5247,16.6165,58400.0
2005-10-05 13:00:00,19.89,19.96,19.89,19.94,13800.0,16.5998,16.6582,16.5998,16.6415,13800.0
2005-10-05 13:30:00,19.95,19.95,19.84,19.85,30000.0,16.6499,16.6499,16.5581,16.5664,30000.0
2005-10-05 14:00:00,19.86,19.87,19.84,19.84,58400.0,16.5748,16.5831,16.5581,16.5581,58400.0
2005-10-05 14:30:00,19.85,19.85,19.75,19.75,65800.0,16.5664,16.5664,16.483,16.483,65800.0
2005-10-05 15:00:00,19.76,19.78,19.73,19.78,101200.0,16.4913,16.508,16.4663,16.508,101200.0
2005-10-05 15:30:00,19.77,19.78,19.72,19.73,223800.0,16.4997,16.508,16.4579,16.4663,223800.0
2005-10-06 09:30:00,19.5,19.8,19.5,19.77,167800.0,16.2743,16.5247,16.2743,16.4997,167800.0
2005-10-06 10:00:00,19.72,19.83,19.65,19.68,92400.0,16.4579,16.5497,16.3995,16.4245,92400.0
2005-10-06 10:30:00,19.66,19.71,19.6,19.63,49000.0,16.4079,16.4496,16.3578,16.3828,49000.0
2005-10-06 11:00:00,19.64,19.7,19.6,19.61,67600.0,16.3912,16.4412,16.3578,16.3661,67600.0
2005-10-06 11:30:00,19.61,19.68,19.6,19.64,93600.0,16.3661,16.4245,16.3578,16.3912,93600.0
2005-10-06 12:00:00,19.64,19.65,19.5,19.52,61800.0,16.3912,16.3995,16.2743,16.291,61800.0
2005-10-06 12:30:00,19.53,19.6,19.5,19.55,102800.0,16.2994,16.3578,16.2743,16.3161,102800.0
2005-10-06 13:00:00,19.56,19.61,19.47,19.53,337400.0,16.3244,16.3661,16.2493,16.2994,337400.0
2005-10-06 13:30:00,19.53,19.6,19.53,19.55,2335200.0,16.2994,16.3578,16.2994,16.3161,2335200.0
2005-10-06 14:00:00,19.55,19.55,19.43,19.47,186000.0,16.3161,16.3161,16.2159,16.2493,186000.0
2005-10-06 14:30:00,19.48,19.55,19.45,19.48,197800.0,16.2576,16.3161,16.2326,16.2576,197800.0
2005-10-06 15:00:00,19.48,19.5,19.45,19.46,116200.0,16.2576,16.2743,16.2326,16.2409,116200.0
2005-10-06 15:30:00,19.46,19.54,19.37,19.52,244800.0,16.2409,16.3077,16.1658,16.291,244800.0
2005-10-07 09:30:00,19.5,19.5,19.18,19.33,70400.0,16.2743,16.2743,16.0073,16.1324,70400.0
2005-10-07 10:00:00,19.28,19.28,19.11,19.14,56200.0,16.0907,16.0907,15.9488,15.9739,56200.0
2005-10-07 10:30:00,19.14,19.14,19.0,19.11,58000.0,15.9739,15.9739,15.857,15.9488,58000.0
2005-10-07 11:00:00,19.1,19.13,19.05,19.09,167200.0,15.9405,15.9655,15.8988,15.9321,167200.0
2005-10-07 11:30:00,19.09,19.11,19.06,19.07,87800.0,15.9321,15.9488,15.9071,15.9155,87800.0
2005-10-07 12:00:00,19.07,19.14,19.04,19.04,69600.0,15.9155,15.9739,15.8904,15.8904,69600.0
2005-10-07 12:30:00,19.04,19.14,18.98,19.06,79400.0,15.8904,15.9739,15.8403,15.9071,79400.0
2005-10-07 13:00:00,19.08,19.11,19.06,19.07,52400.0,15.9238,15.9488,15.9071,15.9155,52400.0
2005-10-07 13:30:00,19.07,19.15,19.04,19.13,53400.0,15.9155,15.9822,15.8904,15.9655,53400.0
2005-10-07 14:00:00,19.13,19.3,19.13,19.26,44800.0,15.9655,16.1074,15.9655,16.074,44800.0
2005-10-07 14:30:00,19.26,19.31,19.15,19.2,67800.0,16.074,16.1158,15.9822,16.024,67800.0
2005-10-07 15:00:00,19.22,19.39,19.18,19.31,91200.0,16.0406,16.1825,16.0073,16.1158,91200.0
2005-10-07 15:30:00,19.31,19.39,19.27,19.36,124600.0,16.1158,16.1825,16.0824,16.1575,124600.0
2005-10-10 09:30:00,20.35,20.35,18.95,18.98,83200.0,16.9837,16.9837,15.8153,15.8403,83200.0
2005-10-10 10:00:00,19.02,19.03,18.9,19.0,76400.0,15.8737,15.8821,15.7736,15.857,76400.0
2005-10-10 10:30:00,19.0,19.13,18.99,19.13,123000.0,15.857,15.9655,15.8487,15.9655,123000.0
2005-10-10 11:00:00,19.13,19.21,19.11,19.21,64800.0,15.9655,16.0323,15.9488,16.0323,64800.0
2005-10-10 11:30:00,19.18,19.23,19.14,19.2,50200.0,16.0073,16.049,15.9739,16.024,50200.0
2005-10-10 12:00:00,19.2,19.21,19.18,19.21,41200.0,16.024,16.0323,16.0073,16.0323,41200.0
2005-10-10 12:30:00,19.2,19.25,19.19,19.23,38600.0,16.024,16.0657,16.0156,16.049,38600.0
2005-10-10 13:00:00,19.24,19.3,19.22,19.27,30600.0,16.0573,16.1074,16.0406,16.0824,30600.0
2005-10-10 13:30:00,19.28,19.29,19.24,19.26,24000.0,16.0907,16.0991,16.0573,16.074,24000.0
2005-10-10 14:00:00,19.25,19.31,19.18,19.18,58000.0,16.0657,16.1158,16.0073,16.0073,58000.0
2005-10-10 14:30:00,19.18,19.27,19.18,19.23,40000.0,16.0073,16.0824,16.0073,16.049,40000.0
2005-10-10 15:00:00,19.23,19.23,19.14,19.14,118200.0,16.049,16.049,15.9739,15.9739,118200.0
2005-10-10 15:30:00,19.15,19.18,19.11,19.18,126200.0,15.9822,16.0073,15.9488,16.0073,126200.0
2005-10-11 09:30:00,18.95,18.95,18.75,18.83,150200.0,15.8153,15.8153,15.6484,15.7152,150200.0
2005-10-11 10:00:00,18.83,18.89,18.76,18.86,129400.0,15.7152,15.7652,15.6567,15.7402,129400.0
2005-10-11 10:30:00,18.86,18.88,18.78,18.81,73600.0,15.7402,15.7569,15.6734,15.6985,73600.0
2005-10-11 11:00:00,18.8,18.85,18.73,18.73,75600.0,15.6901,15.7318,15.6317,15.6317,75600.0
2005-10-11 11:30:00,18.75,18.83,18.73,18.76,128600.0,15.6484,15.7152,15.6317,15.6567,128600.0
2005-10-11 12:00:00,18.75,18.78,18.75,18.77,120800.0,15.6484,15.6734,15.6484,15.6651,120800.0
2005-10-11 12:30:00,18.78,18.78,18.68,18.7,53200.0,15.6734,15.6734,15.59,15.6067,53200.0
2005-10-11 13:00:00,18.7,18.79,18.7,18.78,75000.0,15.6067,15.6818,15.6067,15.6734,75000.0
2005-10-11 13:30:00,18.78,18.79,18.73,18.79,56600.0,15.6734,15.6818,15.6317,15.6818,56600.0
2005-10-11 14:00:00,18.79,18.86,18.75,18.81,94400.0,15.6818,15.7402,15.6484,15.6985,94400.0
2005-10-11 14:30:00,18.81,18.82,18.75,18.77,73200.0,15.6985,15.7068,15.6484,15.6651,73200.0
2005-10-11 15:00:00,18.78,18.83,18.73,18.75,102400.0,15.6734,15.7152,15.6317,15.6484,102400.0
2005-10-11 15:30:00,18.75,18.75,18.68,18.73,223800.0,15.6484,15.6484,15.59,15.6317,223800.0
2005-10-12 09:30:00,18.63,18.74,18.55,18.66,46200.0,15.5482,15.64,15.4815,15.5733,46200.0
2005-10-12 10:00:00,18.66,18.68,18.37,18.38,85200.0,15.5733,15.59,15.3312,15.3396,85200.0
2005-10-12 10:30:00,18.38,18.45,18.24,18.31,147800.0,15.3396,15.398,15.2228,15.2812,147800.0
2005-10-12 11:00:00,18.31,18.31,18.25,18.29,107200.0,15.2812,15.2812,15.2311,15.2645,107200.0
2005-10-12 11:30:00,18.29,18.33,18.17,18.18,97600.0,15.2645,15.2979,15.1643,15.1727,97600.0
2005-10-12 12:00:00,18.18,18.28,18.17,18.27,79800.0,15.1727,15.2561,15.1643,15.2478,79800.0
2005-10-12 12:30:00,18.28,18.35,18.28,18.32,48600.0,15.2561,15.3146,15.2561,15.2895,48600.0
2005-10-12 13:00:00,18.32,18.42,18.27,18.35,46200.0,15.2895,15.373,15.2478,15.3146,46200.0
2005-10-12 13:30:00,18.36,18.41,18.33,18.34,31400.0,15.3229,15.3646,15.2979,15.3062,31400.0
2005-10-12 14:00:00,18.34,18.37,18.3,18.34,52800.0,15.3062,15.3312,15.2728,15.3062,52800.0
2005-10-12 14:30:00,18.34,18.37,18.32,18.35,76600.0,15.3062,15.3312,15.2895,15.3146,76600.0
2005-10-12 15:00:00,18.35,18.47,18.35,18.46,103800.0,15.3146,15.4147,15.3146,15.4064,103800.0
2005-10-12 15:30:00,18.46,18.57,18.45,18.51,145000.0,15.4064,15.4982,15.398,15.4481,145000.0
2005-10-13 09:30:00,18.13,18.13,17.88,18.08,156600.0,15.1309,15.1309,14.9223,15.0892,156600.0
2005-10-13 10:00:00,18.08,18.24,18.08,18.22,98200.0,15.0892,15.2228,15.0892,15.2061,98200.0
2005-10-13 10:30:00,18.22,18.31,18.19,18.29,52200.0,15.2061,15.2812,15.181,15.2645,52200.0
2005-10-13 11:00:00,18.3,18.35,18.27,18.31,34000.0,15.2728,15.3146,15.2478,15.2812,34000.0
2005-10-13 11:30:00,18.31,18.37,18.27,18.29,31800.0,15.2812,15.3312,15.2478,15.2645,31800.0
2005-10-13 12:00:00,18.29,18.54,18.21,18.54,236600.0,15.2645,15.4731,15.1977,15.4731,236600.0
2005-10-13 12:30:00,18.55,18.68,18.52,18.52,158000.0,15.4815,15.59,15.4564,15.4564,158000.0
2005-10-13 13:00:00,18.52,18.52,18.42,18.46,46600.0,15.4564,15.4564,15.373,15.4064,46600.0
2005-10-13 13:30:00,18.46,18.55,18.41,18.55,46200.0,15.4064,15.4815,15.3646,15.4815,46200.0
2005-10-13 14:00:00,18.55,18.57,18.47,18.5,63000.0,15.4815,15.4982,15.4147,15.4397,63000.0
2005-10-13 14:30:00,18.5,18.72,18.5,18.63,91600.0,15.4397,15.6234,15.4397,15.5482,91600.0
2005-10-13 15:00:00,18.63,18.63,18.56,18.61,111400.0,15.5482,15.5482,15.4898,15.5315,111400.0
2005-10-13 15:30:00,18.6,18.61,18.45,18.52,187600.0,15.5232,15.5315,15.398,15.4564,187600.0
2005-10-14 09:30:00,18.74,18.75,18.35,18.43,53600.0,15.64,15.6484,15.3146,15.3813,53600.0
2005-10-14 10:00:00,18.43,18.53,18.43,18.48,26800.0,15.3813,15.4648,15.3813,15.4231,26800.0
2005-10-14 10:30:00,18.48,18.58,18.46,18.5,32800.0,15.4231,15.5065,15.4064,15.4397,32800.0
2005-10-14 11:00:00,18.49,18.55,18.44,18.55,33600.0,15.4314,15.4815,15.3897,15.4815,33600.0
2005-10-14 11:30:00,18.56,18.64,18.51,18.63,37400.0,15.4898,15.5566,15.4481,15.5482,37400.0
2005-10-14 12:00:00,18.65,18.68,18.58,18.67,21400.0,15.5649,15.59,15.5065,15.5816,21400.0
2005-10-14 12:30:00,18.65,18.66,18.6,18.6,12800.0,15.5649,15.5733,15.5232,15.5232,12800.0
2005-10-14 13:00:00,18.58,18.65,18.58,18.65,20200.0,15.5065,15.5649,15.5065,15.5649,20200.0
2005-10-14 13:30:00,18.65,18.74,18.65,18.67,18200.0,15.5649,15.64,15.5649,15.5816,18200.0
2005-10-14 14:00:00,18.68,18.68,18.64,18.68,19000.0,15.59,15.59,15.5566,15.59,19000.0
2005-10-14 14:30:00,18.68,18.75,18.68,18.72,28800.0,15.59,15.6484,15.59,15.6234,28800.0
2005-10-14 15:00:00,18.71,18.75,18.67,18.72,78600.0,15.615,15.6484,15.5816,15.6234,78600.0
2005-10-14 15:30:00,18.72,18.86,18.7,18.83,164800.0,15.6234,15.7402,15.6067,15.7152,164800.0
2005-10-17 09:30:00,18.75,18.75,18.6,18.64,43600.0,15.6484,15.6484,15.5232,15.5566,43600.0
2005-10-17 10:00:00,18.64,18.7,18.54,18.56,37800.0,15.5566,15.6067,15.4731,15.4898,37800.0
2005-10-17 10:30:00,18.56,18.62,18.55,18.62,46000.0,15.4898,15.5399,15.4815,15.5399,46000.0
2005-10-17 11:00:00,18.61,18.85,18.61,18.83,85000.0,15.5315,15.7318,15.5315,15.7152,85000.0
2005-10-17 11:30:00,18.84,18.97,18.78,18.94,98600.0,15.7235,15.832,15.6734,15.807,98600.0
2005-10-17 12:00:00,18.94,18.94,18.79,18.82,49200.0,15.807,15.807,15.6818,15.7068,49200.0
2005-10-17 12:30:00,18.81,18.86,18.76,18.85,80000.0,15.6985,15.7402,15.6567,15.7318,80000.0
2005-10-17 13:00:00,18.84,18.84,18.8,18.8,12600.0,15.7235,15.7235,15.6901,15.6901,12600.0
2005-10-17 13:30:00,18.8,18.8,18.72,18.73,34000.0,15.6901,15.6901,15.6234,15.6317,34000.0
2005-10-17 14:00:00,18.73,18.86,18.7,18.77,45200.0,15.6317,15.7402,15.6067,15.6651,45200.0
2005-10-17 14:30:00,18.76,18.86,18.68,18.7,37600.0,15.6567,15.7402,15.59,15.6067,37600.0
2005-10-17 15:00:00,18.7,18.8,18.7,18.75,117200.0,15.6067,15.6901,15.6067,15.6484,117200.0
2005-10-17 15:30:00,18.76,18.87,18.75,18.83,385800.0,15.6567,15.7485,15.6484,15.7152,385800.0
2005-10-18 09:30:00,18.88,18.88,18.7,18.81,50600.0,15.7569,15.7569,15.6067,15.6985,50600.0
2005-10-18 10:00:00,18.81,18.94,18.81,18.94,55200.0,15.6985,15.807,15.6985,15.807,55200.0
2005-10-18 10:30:00,18.93,19.13,18.86,19.07,132600.0,15.7986,15.9655,15.7402,15.9155,132600.0
2005-10-18 11:00:00,19.07,19.1,18.97,18.97,62600.0,15.9155,15.9405,15.832,15.832,62600.0
2005-10-18 11:30:00,18.98,19.12,18.97,19.11,64600.0,15.8403,15.9572,15.832,15.9488,64600.0
2005-10-18 12:00:00,19.09,19.11,19.07,19.09,31400.0,15.9321,15.9488,15.9155,15.9321,31400.0
2005-10-18 12:30:00,19.07,19.08,19.04,19.07,23200.0,15.9155,15.9238,15.8904,15.9155,23200.0
2005-10-18 13:00:00,19.07,19.07,19.0,19.01,37000.0,15.9155,15.9155,15.857,15.8654,37000.0
2005-10-18 13:30:00,19.0,19.15,19.0,19.15,61000.0,15.857,15.9822,15.857,15.9822,61000.0
2005-10-18 14:00:00,19.15,19.19,19.14,19.16,49600.0,15.9822,16.0156,15.9739,15.9906,49600.0
2005-10-18 14:30:00,19.16,19.28,19.16,19.24,151400.0,15.9906,16.0907,15.9906,16.0573,151400.0
2005-10-18 15:00:00,19.24,19.25,19.2,19.21,99800.0,16.0573,16.0657,16.024,16.0323,99800.0
2005-10-18 15:30:00,19.21,19.24,19.09,19.11,210600.0,16.0323,16.0573,15.9321,15.9488,210600.0
2005-10-19 09:30:00,18.93,18.93,18.7,18.86,94600.0,15.7986,15.7986,15.6067,15.7402,94600.0
2005-10-19 10:00:00,18.85,18.86,18.75,18.81,46200.0,15.7318,15.7402,15.6484,15.6985,46200.0
2005-10-19 10:30:00,18.81,18.86,18.79,18.8,29600.0,15.6985,15.7402,15.6818,15.6901,29600.0
2005-10-19 11:00:00,18.79,18.83,18.64,18.71,71800.0,15.6818,15.7152,15.5566,15.615,71800.0
2005-10-19 11:30:00,18.73,18.79,18.65,18.75,72000.0,15.6317,15.6818,15.5649,15.6484,72000.0
2005-10-19 12:00:00,18.75,18.8,18.75,18.78,39000.0,15.6484,15.6901,15.6484,15.6734,39000.0
2005-10-19 12:30:00,18.79,18.85,18.78,18.8,39600.0,15.6818,15.7318,15.6734,15.6901,39600.0
2005-10-19 13:00:00,18.8,18.86,18.76,18.84,27600.0,15.6901,15.7402,15.6567,15.7235,27600.0
2005-10-19 13:30:00,18.83,18.98,18.83,18.98,35000.0,15.7152,15.8403,15.7152,15.8403,35000.0
2005-10-19 14:00:00,18.97,19.0,18.95,18.98,41000.0,15.832,15.857,15.8153,15.8403,41000.0
2005-10-19 14:30:00,18.98,19.0,18.83,18.95,165400.0,15.8403,15.857,15.7152,15.8153,165400.0
2005-10-19 15:00:00,18.96,19.02,18.95,18.97,120200.0,15.8237,15.8737,15.8153,15.832,120200.0
2005-10-19 15:30:00,18.97,19.09,18.9,19.03,205000.0,15.832,15.9321,15.7736,15.8821,205000.0
2005-10-20 09:30:00,18.96,18.97,18.68,18.68,69800.0,15.8237,15.832,15.59,15.59,69800.0
2005-10-20 10:00:00,18.61,18.74,18.61,18.71,77400.0,15.5315,15.64,15.5315,15.615,77400.0
2005-10-20 10:30:00,18.75,18.86,18.7,18.83,73200.0,15.6484,15.7402,15.6067,15.7152,73200.0
2005-10-20 11:00:00,18.82,18.93,18.81,18.89,55200.0,15.7068,15.7986,15.6985,15.7652,55200.0
2005-10-20 11:30:00,18.88,18.89,18.84,18.86,36200.0,15.7569,15.7652,15.7235,15.7402,36200.0
2005-10-20 12:00:00,18.86,18.87,18.83,18.83,60400.0,15.7402,15.7485,15.7152,15.7152,60400.0
2005-10-20 12:30:00,18.82,18.82,18.73,18.74,10600.0,15.7068,15.7068,15.6317,15.64,10600.0
2005-10-20 13:00:00,18.74,18.8,18.74,18.75,18200.0,15.64,15.6901,15.64,15.6484,18200.0
2005-10-20 13:30:00,18.77,18.79,18.72,18.77,32000.0,15.6651,15.6818,15.6234,15.6651,32000.0
2005-10-20 14:00:00,18.78,18.79,18.7,18.77,73200.0,15.6734,15.6818,15.6067,15.6651,73200.0
2005-10-20 14:30:00,18.77,18.83,18.75,18.82,42800.0,15.6651,15.7152,15.6484,15.7068,42800.0
2005-10-20 15:00:00,18.82,18.82,18.7,18.73,125000.0,15.7068,15.7068,15.6067,15.6317,125000.0
2005-10-20 15:30:00,18.73,18.85,18.73,18.78,166400.0,15.6317,15.7318,15.6317,15.6734,166400.0
2005-10-21 09:30:00,18.7,18.91,18.56,18.83,139400.0,15.6067,15.7819,15.4898,15.7152,139400.0
2005-10-21 10:00:00,18.83,18.89,18.79,18.81,19600.0,15.7152,15.7652,15.6818,15.6985,19600.0
2005-10-21 10:30:00,18.79,18.87,18.79,18.84,18600.0,15.6818,15.7485,15.6818,15.7235,18600.0
2005-10-21 11:00:00,18.81,18.86,18.78,18.79,116200.0,15.6985,15.7402,15.6734,15.6818,116200.0
2005-10-21 11:30:00,18.8,18.85,18.75,18.85,75000.0,15.6901,15.7318,15.6484,15.7318,75000.0
2005-10-21 12:00:00,18.85,19.18,18.85,19.14,100400.0,15.7318,16.0073,15.7318,15.9739,100400.0
2005-10-21 12:30:00,19.13,19.21,19.05,19.16,76200.0,15.9655,16.0323,15.8988,15.9906,76200.0
2005-10-21 13:00:00,19.13,19.18,19.08,19.09,50800.0,15.9655,16.0073,15.9238,15.9321,50800.0
2005-10-21 13:30:00,19.09,19.24,19.09,19.18,51800.0,15.9321,16.0573,15.9321,16.0073,51800.0
2005-10-21 14:00:00,19.18,19.21,19.15,19.18,71800.0,16.0073,16.0323,15.9822,16.0073,71800.0
2005-10-21 14:30:00,19.19,19.2,19.1,19.1,32200.0,16.0156,16.024,15.9405,15.9405,32200.0
2005-10-21 15:00:00,19.1,19.1,18.94,18.99,68600.0,15.9405,15.9405,15.807,15.8487,68600.0
2005-10-21 15:30:00,18.99,19.01,18.95,19.0,95600.0,15.8487,15.8654,15.8153,15.857,95600.0
2005-10-24 09:30:00,18.91,18.99,18.85,18.98,85800.0,15.7819,15.8487,15.7318,15.8403,85800.0
2005-10-24 10:00:00,18.99,19.14,18.88,19.11,87200.0,15.8487,15.9739,15.7569,15.9488,87200.0
2005-10-24 10:30:00,19.14,19.25,19.1,19.14,108000.0,15.9739,16.0657,15.9405,15.9739,108000.0
2005-10-24 11:00:00,19.14,19.22,19.08,19.08,33600.0,15.9739,16.0406,15.9238,15.9238,33600.0
2005-10-24 11:30:00,19.07,19.1,19.02,19.08,53400.0,15.9155,15.9405,15.8737,15.9238,53400.0
2005-10-24 12:00:00,19.07,19.17,19.05,19.16,36200.0,15.9155,15.9989,15.8988,15.9906,36200.0
2005-10-24 12:30:00,19.17,19.19,19.12,19.18,27400.0,15.9989,16.0156,15.9572,16.0073,27400.0
2005-10-24 13:00:00,19.17,19.18,19.14,19.15,18600.0,15.9989,16.0073,15.9739,15.9822,18600.0
2005-10-24 13:30:00,19.15,19.21,19.14,19.16,16800.0,15.9822,16.0323,15.9739,15.9906,16800.0
2005-10-24 14:00:00,19.16,19.21,19.14,19.18,37000.0,15.9906,16.0323,15.9739,16.0073,37000.0
2005-10-24 14:30:00,19.18,19.19,19.15,19.15,26600.0,16.0073,16.0156,15.9822,15.9822,26600.0
2005-10-24 15:00:00,19.15,19.21,19.12,19.15,80200.0,15.9822,16.0323,15.9572,15.9822,80200.0
2005-10-24 15:30:00,19.15,19.37,19.15,19.37,214800.0,15.9822,16.1658,15.9822,16.1658,214800.0
2005-10-25 09:30:00,19.53,19.7,19.37,19.55,104400.0,16.2994,16.4412,16.1658,16.3161,104400.0
2005-10-25 10:00:00,19.58,19.66,19.43,19.49,90800.0,16.3411,16.4079,16.2159,16.266,90800.0
2005-10-25 10:30:00,19.5,19.5,19.35,19.38,85000.0,16.2743,16.2743,16.1491,16.1742,85000.0
2005-10-25 11:00:00,19.38,19.46,19.37,19.42,61000.0,16.1742,16.2409,16.1658,16.2076,61000.0
2005-10-25 11:30:00,19.39,19.48,19.36,19.45,191200.0,16.1825,16.2576,16.1575,16.2326,191200.0
2005-10-25 12:00:00,19.43,19.43,19.33,19.33,41600.0,16.2159,16.2159,16.1324,16.1324,41600.0
2005-10-25 12:30:00,19.35,19.44,19.35,19.36,72200.0,16.1491,16.2242,16.1491,16.1575,72200.0
2005-10-25 13:00:00,19.39,19.43,19.36,19.41,34400.0,16.1825,16.2159,16.1575,16.1992,34400.0
2005-10-25 13:30:00,19.41,19.43,19.3,19.3,78000.0,16.1992,16.2159,16.1074,16.1074,78000.0
2005-10-25 14:00:00,19.3,19.33,19.28,19.32,83800.0,16.1074,16.1324,16.0907,16.1241,83800.0
2005-10-25 14:30:00,19.32,19.43,19.31,19.43,74400.0,16.1241,16.2159,16.1158,16.2159,74400.0
2005-10-25 15:00:00,19.43,19.45,19.31,19.31,44600.0,16.2159,16.2326,16.1158,16.1158,44600.0
2005-10-25 15:30:00,19.31,19.48,19.3,19.48,173800.0,16.1158,16.2576,16.1074,16.2576,173800.0
2005-10-26 09:30:00,19.6,19.81,19.6,19.76,91000.0,16.3578,16.533,16.3578,16.4913,91000.0
2005-10-26 10:00:00,19.77,19.77,19.53,19.68,75400.0,16.4997,16.4997,16.2994,16.4245,75400.0
2005-10-26 10:30:00,19.69,19.92,19.63,19.88,110000.0,16.4329,16.6248,16.3828,16.5915,110000.0
2005-10-26 11:00:00,19.88,20.15,19.85,20.09,85000.0,16.5915,16.8168,16.5664,16.7667,85000.0
2005-10-26 11:30:00,20.1,20.1,19.83,19.85,106200.0,16.7751,16.7751,16.5497,16.5664,106200.0
2005-10-26 12:00:00,19.85,19.9,19.71,19.78,47000.0,16.5664,16.6082,16.4496,16.508,47000.0
2005-10-26 12:30:00,19.78,19.92,19.7,19.85,52000.0,16.508,16.6248,16.4412,16.5664,52000.0
2005-10-26 13:00:00,19.84,19.84,19.68,19.78,43400.0,16.5581,16.5581,16.4245,16.508,43400.0
2005-10-26 13:30:00,19.75,19.8,19.71,19.8,41400.0,16.483,16.5247,16.4496,16.5247,41400.0
2005-10-26 14:00:00,19.81,19.89,19.71,19.81,42200.0,16.533,16.5998,16.4496,16.533,42200.0
2005-10-26 14:30:00,19.79,19.81,19.7,19.77,54400.0,16.5164,16.533,16.4412,16.4997,54400.0
2005-10-26 15:00:00,19.79,19.9,19.71,19.8,84400.0,16.5164,16.6082,16.4496,16.5247,84400.0
2005-10-26 15:30:00,19.8,19.81,19.63,19.75,195400.0,16.5247,16.533,16.3828,16.483,195400.0
2005-10-27 09:30:00,19.73,19.81,19.7,19.73,47600.0,16.4663,16.533,16.4412,16.4663,47600.0
2005-10-27 10:00:00,19.73,19.76,19.61,19.64,63600.0,16.4663,16.4913,16.3661,16.3912,63600.0
2005-10-27 10:30:00,19.66,19.66,19.55,19.57,31800.0,16.4079,16.4079,16.3161,16.3327,31800.0
2005-10-27 11:00:00,19.55,19.57,19.5,19.5,16200.0,16.3161,16.3327,16.2743,16.2743,16200.0
2005-10-27 11:30:00,19.5,19.5,19.43,19.43,16400.0,16.2743,16.2743,16.2159,16.2159,16400.0
2005-10-27 12:00:00,19.43,19.43,19.28,19.28,19200.0,16.2159,16.2159,16.0907,16.0907,19200.0
2005-10-27 12:30:00,19.31,19.31,19.16,19.25,73600.0,16.1158,16.1158,15.9906,16.0657,73600.0
2005-10-27 13:00:00,19.28,19.28,19.21,19.25,32400.0,16.0907,16.0907,16.0323,16.0657,32400.0
2005-10-27 13:30:00,19.25,19.29,19.19,19.25,15000.0,16.0657,16.0991,16.0156,16.0657,15000.0
2005-10-27 14:00:00,19.25,19.25,19.18,19.22,30000.0,16.0657,16.0657,16.0073,16.0406,30000.0
2005-10-27 14:30:00,19.22,19.22,19.05,19.05,49800.0,16.0406,16.0406,15.8988,15.8988,49800.0
2005-10-27 15:00:00,19.05,19.05,18.93,18.99,101800.0,15.8988,15.8988,15.7986,15.8487,101800.0
2005-10-27 15:30:00,19.0,19.0,18.96,19.0,250200.0,15.857,15.857,15.8237,15.857,250200.0
2005-10-28 09:30:00,18.75,19.11,18.73,18.93,75000.0,15.6484,15.9488,15.6317,15.7986,75000.0
2005-10-28 10:00:00,18.93,18.99,18.78,18.85,95200.0,15.7986,15.8487,15.6734,15.7318,95200.0
2005-10-28 10:30:00,18.85,18.85,18.63,18.73,87600.0,15.7318,15.7318,15.5482,15.6317,87600.0
2005-10-28 11:00:00,18.71,18.98,18.7,18.95,114000.0,15.615,15.8403,15.6067,15.8153,114000.0
2005-10-28 11:30:00,18.93,19.03,18.84,19.0,110800.0,15.7986,15.8821,15.7235,15.857,110800.0
2005-10-28 12:00:00,19.0,19.03,18.98,18.98,59800.0,15.857,15.8821,15.8403,15.8403,59800.0
2005-10-28 12:30:00,18.98,19.03,18.97,19.0,39600.0,15.8403,15.8821,15.832,15.857,39600.0
2005-10-28 13:00:00,19.0,19.0,18.96,18.99,44600.0,15.857,15.857,15.8237,15.8487,44600.0
2005-10-28 13:30:00,18.99,19.0,18.91,18.97,58200.0,15.8487,15.857,15.7819,15.832,58200.0
2005-10-28 14:00:00,18.96,19.0,18.91,18.99,48800.0,15.8237,15.857,15.7819,15.8487,48800.0
2005-10-28 14:30:00,18.99,19.0,18.92,18.97,42200.0,15.8487,15.857,15.7903,15.832,42200.0
2005-10-28 15:00:00,18.98,19.0,18.93,18.93,52400.0,15.8403,15.857,15.7986,15.7986,52400.0
2005-10-28 15:30:00,18.93,19.03,18.92,19.0,128000.0,15.7986,15.8821,15.7903,15.857,128000.0
2005-10-31 09:30:00,18.75,19.23,18.75,19.21,165200.0,15.6484,16.049,15.6484,16.0323,165200.0
2005-10-31 10:00:00,19.21,19.25,19.13,19.2,109200.0,16.0323,16.0657,15.9655,16.024,109200.0
2005-10-31 10:30:00,19.21,19.3,19.11,19.29,83000.0,16.0323,16.1074,15.9488,16.0991,83000.0
2005-10-31 11:00:00,19.32,19.35,19.14,19.17,212000.0,16.1241,16.1491,15.9739,15.9989,212000.0
2005-10-31 11:30:00,19.2,19.25,19.18,19.23,94200.0,16.024,16.0657,16.0073,16.049,94200.0
2005-10-31 12:00:00,19.23,19.24,19.17,19.21,59200.0,16.049,16.0573,15.9989,16.0323,59200.0
2005-10-31 12:30:00,19.22,19.25,19.22,19.23,53400.0,16.0406,16.0657,16.0406,16.049,53400.0
2005-10-31 13:00:00,19.22,19.25,19.2,19.23,112400.0,16.0406,16.0657,16.024,16.049,112400.0
2005-10-31 13:30:00,19.23,19.27,19.22,19.26,64400.0,16.049,16.0824,16.0406,16.074,64400.0
2005-10-31 14:00:00,19.25,19.27,19.2,19.2,99400.0,16.0657,16.0824,16.024,16.024,99400.0
2005-10-31 14:30:00,19.2,19.23,19.17,19.2,81000.0,16.024,16.049,15.9989,16.024,81000.0
2005-10-31 15:00:00,19.2,19.22,19.15,19.18,66400.0,16.024,16.0406,15.9822,16.0073,66400.0
2005-10-31 15:30:00,19.18,19.18,19.09,19.09,133200.0,16.0073,16.0073,15.9321,15.9321,133200.0
2005-11-01 09:30:00,19.07,19.18,18.87,18.87,50800.0,15.9155,16.0073,15.7485,15.7485,50800.0
2005-11-01 10:00:00,18.87,18.91,18.72,18.85,122200.0,15.7485,15.7819,15.6234,15.7318,122200.0
2005-11-01 10:30:00,18.85,19.13,18.83,18.86,95600.0,15.7318,15.9655,15.7152,15.7402,95600.0
2005-11-01 11:00:00,18.86,18.98,18.83,18.93,87200.0,15.7402,15.8403,15.7152,15.7986,87200.0
2005-11-01 11:30:00,18.93,18.93,18.82,18.83,72400.0,15.7986,15.7986,15.7068,15.7152,72400.0
2005-11-01 12:00:00,18.83,18.86,18.72,18.77,105400.0,15.7152,15.7402,15.6234,15.6651,105400.0
2005-11-01 12:30:00,18.76,18.85,18.68,18.71,120600.0,15.6567,15.7318,15.59,15.615,120600.0
2005-11-01 13:00:00,18.72,18.8,18.68,18.77,129000.0,15.6234,15.6901,15.59,15.6651,129000.0
2005-11-01 13:30:00,18.76,18.88,18.68,18.77,118600.0,15.6567,15.7569,15.59,15.6651,118600.0
2005-11-01 14:00:00,18.77,18.9,18.71,18.86,178200.0,15.6651,15.7736,15.615,15.7402,178200.0
2005-11-01 14:30:00,18.88,19.0,18.85,18.9,173600.0,15.7569,15.857,15.7318,15.7736,173600.0
2005-11-01 15:00:00,18.9,18.93,18.76,18.85,153200.0,15.7736,15.7986,15.6567,15.7318,153200.0
2005-11-01 15:30:00,18.88,18.92,18.81,18.82,218400.0,15.7569,15.7903,15.6985,15.7068,218400.0
2005-11-02 09:30:00,18.66,18.73,18.5,18.61,135400.0,15.5733,15.6317,15.4397,15.5315,135400.0
2005-11-02 10:00:00,18.63,18.73,18.6,18.63,69000.0,15.5482,15.6317,15.5232,15.5482,69000.0
2005-11-02 10:30:00,18.63,18.97,18.63,18.85,192600.0,15.5482,15.832,15.5482,15.7318,192600.0
2005-11-02 11:00:00,18.84,18.9,18.79,18.89,138800.0,15.7235,15.7736,15.6818,15.7652,138800.0
2005-11-02 11:30:00,18.88,19.03,18.85,18.86,98800.0,15.7569,15.8821,15.7318,15.7402,98800.0
2005-11-02 12:00:00,18.86,18.89,18.78,18.86,44800.0,15.7402,15.7652,15.6734,15.7402,44800.0
2005-11-02 12:30:00,18.87,18.9,18.82,18.86,60400.0,15.7485,15.7736,15.7068,15.7402,60400.0
2005-11-02 13:00:00,18.86,18.93,18.8,18.84,93400.0,15.7402,15.7986,15.6901,15.7235,93400.0
2005-11-02 13:30:00,18.84,18.9,18.84,18.85,45200.0,15.7235,15.7736,15.7235,15.7318,45200.0
2005-11-02 14:00:00,18.85,18.88,18.79,18.8,58600.0,15.7318,15.7569,15.6818,15.6901,58600.0
2005-11-02 14:30:00,18.8,18.8,18.72,18.75,86400.0,15.6901,15.6901,15.6234,15.6484,86400.0
2005-11-02 15:00:00,18.74,18.83,18.73,18.8,120800.0,15.64,15.7152,15.6317,15.6901,120800.0
2005-11-02 15:30:00,18.8,18.83,18.73,18.73,237800.0,15.6901,15.7152,15.6317,15.6317,237800.0
2005-11-03 09:30:00,19.63,20.05,19.63,19.75,516000.0,16.3828,16.7333,16.3828,16.483,516000.0
2005-11-03 10:00:00,19.75,19.84,19.38,19.5,329800.0,16.483,16.5581,16.1742,16.2743,329800.0
2005-11-03 10:30:00,19.5,19.7,19.45,19.58,190600.0,16.2743,16.4412,16.2326,16.3411,190600.0
2005-11-03 11:00:00,19.58,19.75,19.54,19.64,184400.0,16.3411,16.483,16.3077,16.3912,184400.0
2005-11-03 11:30:00,19.64,19.72,19.59,19.72,76400.0,16.3912,16.4579,16.3494,16.4579,76400.0
2005-11-03 12:00:00,19.72,19.87,19.66,19.83,170600.0,16.4579,16.5831,16.4079,16.5497,170600.0
2005-11-03 12:30:00,19.83,19.85,19.68,19.7,134800.0,16.5497,16.5664,16.4245,16.4412,134800.0
2005-11-03 13:00:00,19.71,19.72,19.65,19.66,50800.0,16.4496,16.4579,16.3995,16.4079,50800.0
2005-11-03 13:30:00,19.66,19.75,19.62,19.75,42400.0,16.4079,16.483,16.3745,16.483,42400.0
2005-11-03 14:00:00,19.75,19.78,19.65,19.73,100600.0,16.483,16.508,16.3995,16.4663,100600.0
2005-11-03 14:30:00,19.72,19.75,19.71,19.73,128400.0,16.4579,16.483,16.4496,16.4663,128400.0
2005-11-03 15:00:00,19.73,19.75,19.66,19.69,140600.0,16.4663,16.483,16.4079,16.4329,140600.0
2005-11-03 15:30:00,19.69,19.7,19.61,19.68,239000.0,16.4329,16.4412,16.3661,16.4245,239000.0
2005-11-04 09:30:00,19.65,19.7,19.46,19.52,104200.0,16.3995,16.4412,16.2409,16.291,104200.0
2005-11-04 10:00:00,19.51,19.57,19.47,19.57,162400.0,16.2827,16.3327,16.2493,16.3327,162400.0
2005-11-04 10:30:00,19.58,19.63,19.5,19.5,137000.0,16.3411,16.3828,16.2743,16.2743,137000.0
2005-11-04 11:00:00,19.5,19.55,19.49,19.55,64400.0,16.2743,16.3161,16.266,16.3161,64400.0
2005-11-04 11:30:00,19.55,19.55,19.46,19.48,80800.0,16.3161,16.3161,16.2409,16.2576,80800.0
2005-11-04 12:00:00,19.49,19.5,19.43,19.43,41400.0,16.266,16.2743,16.2159,16.2159,41400.0
2005-11-04 12:30:00,19.43,19.49,19.4,19.47,54400.0,16.2159,16.266,16.1909,16.2493,54400.0
2005-11-04 13:00:00,19.47,19.48,19.36,19.4,41800.0,16.2493,16.2576,16.1575,16.1909,41800.0
2005-11-04 13:30:00,19.39,19.43,19.33,19.33,40400.0,16.1825,16.2159,16.1324,16.1324,40400.0
2005-11-04 14:00:00,19.33,19.44,19.33,19.43,36200.0,16.1324,16.2242,16.1324,16.2159,36200.0
2005-11-04 14:30:00,19.43,19.45,19.35,19.41,50600.0,16.2159,16.2326,16.1491,16.1992,50600.0
2005-11-04 15:00:00,19.41,19.42,19.27,19.29,72000.0,16.1992,16.2076,16.0824,16.0991,72000.0
2005-11-04 15:30:00,19.29,19.43,19.23,19.36,252000.0,16.0991,16.2159,16.049,16.1575,252000.0
2005-11-07 09:30:00,19.4,19.55,19.4,19.46,92000.0,16.1909,16.3161,16.1909,16.2409,92000.0
2005-11-07 10:00:00,19.46,19.56,19.45,19.5,79000.0,16.2409,16.3244,16.2326,16.2743,79000.0
2005-11-07 10:30:00,19.49,19.73,19.48,19.59,107200.0,16.266,16.4663,16.2576,16.3494,107200.0
2005-11-07 11:00:00,19.6,19.65,19.52,19.54,39200.0,16.3578,16.3995,16.291,16.3077,39200.0
2005-11-07 11:30:00,19.53,19.53,19.44,19.48,48800.0,16.2994,16.2994,16.2242,16.2576,48800.0
2005-11-07 12:00:00,19.49,19.53,19.43,19.45,42600.0,16.266,16.2994,16.2159,16.2326,42600.0
2005-11-07 12:30:00,19.44,19.48,19.38,19.41,44400.0,16.2242,16.2576,16.1742,16.1992,44400.0
2005-11-07 13:00:00,19.41,19.5,19.39,19.42,26200.0,16.1992,16.2743,16.1825,16.2076,26200.0
2005-11-07 13:30:00,19.42,19.46,19.39,19.39,26800.0,16.2076,16.2409,16.1825,16.1825,26800.0
2005-11-07 14:00:00,19.39,19.52,19.32,19.45,31800.0,16.1825,16.291,16.1241,16.2326,31800.0
2005-11-07 14:30:00,19.45,19.5,19.38,19.38,29000.0,16.2326,16.2743,16.1742,16.1742,29000.0
2005-11-07 15:00:00,19.39,19.43,19.33,19.41,48200.0,16.1825,16.2159,16.1324,16.1992,48200.0
2005-11-07 15:30:00,19.39,19.42,19.32,19.35,59200.0,16.1825,16.2076,16.1241,16.1491,59200.0
2005-11-08 09:30:00,19.43,19.47,19.16,19.24,74800.0,16.2159,16.2493,15.9906,16.0573,74800.0
2005-11-08 10:00:00,19.22,19.35,19.22,19.28,94800.0,16.0406,16.1491,16.0406,16.0907,94800.0
2005-11-08 10:30:00,19.31,19.31,19.24,19.25,44000.0,16.1158,16.1158,16.0573,16.0657,44000.0
2005-11-08 11:00:00,19.24,19.35,19.23,19.26,43800.0,16.0573,16.1491,16.049,16.074,43800.0
2005-11-08 11:30:00,19.27,19.3,19.15,19.22,57200.0,16.0824,16.1074,15.9822,16.0406,57200.0
2005-11-08 12:00:00,19.21,19.34,19.21,19.28,68000.0,16.0323,16.1408,16.0323,16.0907,68000.0
2005-11-08 12:30:00,19.31,19.36,19.27,19.27,45000.0,16.1158,16.1575,16.0824,16.0824,45000.0
2005-11-08 13:00:00,19.28,19.34,19.25,19.28,85800.0,16.0907,16.1408,16.0657,16.0907,85800.0
2005-11-08 13:30:00,19.31,19.33,19.21,19.21,39000.0,16.1158,16.1324,16.0323,16.0323,39000.0
2005-11-08 14:00:00,19.23,19.25,19.14,19.22,106200.0,16.049,16.0657,15.9739,16.0406,106200.0
2005-11-08 14:30:00,19.22,19.22,19.16,19.18,56600.0,16.0406,16.0406,15.9906,16.0073,56600.0
2005-11-08 15:00:00,19.18,19.27,19.18,19.27,37800.0,16.0073,16.0824,16.0073,16.0824,37800.0
2005-11-08 15:30:00,19.27,19.33,19.27,19.3,115000.0,16.0824,16.1324,16.0824,16.1074,115000.0
2005-11-09 09:30:00,19.25,19.6,19.25,19.56,108600.0,16.0657,16.3578,16.0657,16.3244,108600.0
2005-11-09 10:00:00,19.55,19.65,19.44,19.61,40200.0,16.3161,16.3995,16.2242,16.3661,40200.0
2005-11-09 10:30:00,19.62,19.68,19.57,19.66,38000.0,16.3745,16.4245,16.3327,16.4079,38000.0
2005-11-09 11:00:00,19.65,19.65,19.55,19.65,31600.0,16.3995,16.3995,16.3161,16.3995,31600.0
2005-11-09 11:30:00,19.64,19.64,19.54,19.57,44000.0,16.3912,16.3912,16.3077,16.3327,44000.0
2005-11-09 12:00:00,19.59,19.64,19.53,19.62,74800.0,16.3494,16.3912,16.2994,16.3745,74800.0
2005-11-09 12:30:00,19.62,19.8,19.57,19.7,83800.0,16.3745,16.5247,16.3327,16.4412,83800.0
2005-11-09 13:00:00,19.7,19.72,19.54,19.56,56600.0,16.4412,16.4579,16.3077,16.3244,56600.0
2005-11-09 13:30:00,19.56,19.61,19.5,19.55,74600.0,16.3244,16.3661,16.2743,16.3161,74600.0
2005-11-09 14:00:00,19.55,19.58,19.51,19.57,58600.0,16.3161,16.3411,16.2827,16.3327,58600.0
2005-11-09 14:30:00,19.57,19.65,19.55,19.61,84800.0,16.3327,16.3995,16.3161,16.3661,84800.0
2005-11-09 15:00:00,19.62,19.74,19.58,19.68,113800.0,16.3745,16.4746,16.3411,16.4245,113800.0
2005-11-09 15:30:00,19.68,19.74,19.59,19.65,204800.0,16.4245,16.4746,16.3494,16.3995,204800.0
2005-11-10 09:30:00,19.98,20.13,19.89,20.09,165800.0,16.6749,16.8001,16.5998,16.7667,165800.0
2005-11-10 10:00:00,20.09,20.2,19.93,19.95,126000.0,16.7667,16.8585,16.6332,16.6499,126000.0
2005-11-10 10:30:00,19.95,19.96,19.84,19.92,43800.0,16.6499,16.6582,16.5581,16.6248,43800.0
2005-11-10 11:00:00,19.92,20.13,19.91,20.08,138000.0,16.6248,16.8001,16.6165,16.7584,138000.0
2005-11-10 11:30:00,20.07,20.08,19.98,20.06,67200.0,16.75,16.7584,16.6749,16.7417,67200.0
2005-11-10 12:00:00,20.06,20.09,20.03,20.09,40200.0,16.7417,16.7667,16.7167,16.7667,40200.0
2005-11-10 12:30:00,20.09,20.14,20.07,20.07,40800.0,16.7667,16.8085,16.75,16.75,40800.0
2005-11-10 13:00:00,20.07,20.15,20.07,20.13,39000.0,16.75,16.8168,16.75,16.8001,39000.0
2005-11-10 13:30:00,20.13,20.25,20.09,20.23,67800.0,16.8001,16.9003,16.7667,16.8836,67800.0
2005-11-10 14:00:00,20.23,20.25,20.18,20.19,42000.0,16.8836,16.9003,16.8418,16.8502,42000.0
2005-11-10 14:30:00,20.19,20.25,20.08,20.16,100400.0,16.8502,16.9003,16.7584,16.8251,100400.0
2005-11-10 15:00:00,20.16,20.34,20.14,20.31,117800.0,16.8251,16.9754,16.8085,16.9503,117800.0
2005-11-10 15:30:00,20.31,20.43,20.24,20.27,374600.0,16.9503,17.0505,16.8919,16.917,374600.0
2005-11-11 09:30:00,20.38,20.61,20.38,20.6,125200.0,17.0088,17.2007,17.0088,17.1924,125200.0
2005-11-11 10:00:00,20.6,20.75,20.46,20.61,90600.0,17.1924,17.3176,17.0755,17.2007,90600.0
2005-11-11 10:30:00,20.6,20.64,20.57,20.59,54200.0,17.1924,17.2257,17.1673,17.184,54200.0
2005-11-11 11:00:00,20.58,20.6,20.5,20.5,48800.0,17.1757,17.1924,17.1089,17.1089,48800.0
2005-11-11 11:30:00,20.5,20.53,20.46,20.48,61000.0,17.1089,17.1339,17.0755,17.0922,61000.0
2005-11-11 12:00:00,20.47,20.48,20.45,20.45,29800.0,17.0839,17.0922,17.0672,17.0672,29800.0
2005-11-11 12:30:00,20.44,20.44,20.33,20.43,46600.0,17.0588,17.0588,16.967,17.0505,46600.0
2005-11-11 13:00:00,20.42,20.43,20.4,20.4,30200.0,17.0421,17.0505,17.0254,17.0254,30200.0
2005-11-11 13:30:00,20.41,20.45,20.4,20.42,43800.0,17.0338,17.0672,17.0254,17.0421,43800.0
2005-11-11 14:00:00,20.42,20.43,20.35,20.36,26400.0,17.0421,17.0505,16.9837,16.9921,26400.0
2005-11-11 14:30:00,20.36,20.48,20.34,20.48,52400.0,16.9921,17.0922,16.9754,17.0922,52400.0
2005-11-11 15:00:00,20.46,20.46,20.36,20.38,60000.0,17.0755,17.0755,16.9921,17.0088,60000.0
2005-11-11 15:30:00,20.36,20.45,20.36,20.43,122400.0,16.9921,17.0672,16.9921,17.0505,122400.0
2005-11-14 09:30:00,20.46,20.55,20.46,20.52,60200.0,17.0755,17.1506,17.0755,17.1256,60200.0
2005-11-14 10:00:00,20.53,20.74,20.53,20.74,321600.0,17.1339,17.3092,17.1339,17.3092,321600.0
2005-11-14 10:30:00,20.7,20.71,20.61,20.61,27000.0,17.2758,17.2842,17.2007,17.2007,27000.0
2005-11-14 11:00:00,20.6,20.6,20.48,20.49,43200.0,17.1924,17.1924,17.0922,17.1006,43200.0
2005-11-14 11:30:00,20.49,20.52,20.46,20.47,27600.0,17.1006,17.1256,17.0755,17.0839,27600.0
2005-11-14 12:00:00,20.46,20.53,20.46,20.51,41400.0,17.0755,17.1339,17.0755,17.1173,41400.0
2005-11-14 12:30:00,20.5,20.54,20.5,20.5,22800.0,17.1089,17.1423,17.1089,17.1089,22800.0
2005-11-14 13:00:00,20.5,20.52,20.49,20.5,34200.0,17.1089,17.1256,17.1006,17.1089,34200.0
2005-11-14 13:30:00,20.5,20.51,20.45,20.46,51200.0,17.1089,17.1173,17.0672,17.0755,51200.0
2005-11-14 14:00:00,20.47,20.47,20.41,20.43,34000.0,17.0839,17.0839,17.0338,17.0505,34000.0
2005-11-14 14:30:00,20.44,20.45,20.43,20.43,25200.0,17.0588,17.0672,17.0505,17.0505,25200.0
2005-11-14 15:00:00,20.43,20.43,20.4,20.41,35600.0,17.0505,17.0505,17.0254,17.0338,35600.0
2005-11-14 15:30:00,20.4,20.43,20.35,20.41,70600.0,17.0254,17.0505,16.9837,17.0338,70600.0
2005-11-15 09:30:00,20.5,20.73,20.5,20.71,85400.0,17.1089,17.3009,17.1089,17.2842,85400.0
2005-11-15 10:00:00,20.66,20.71,20.63,20.65,51000.0,17.2424,17.2842,17.2174,17.2341,51000.0
2005-11-15 10:30:00,20.65,20.67,20.61,20.61,25200.0,17.2341,17.2508,17.2007,17.2007,25200.0
2005-11-15 11:00:00,20.61,20.61,20.57,20.58,45600.0,17.2007,17.2007,17.1673,17.1757,45600.0
2005-11-15 11:30:00,20.58,20.58,20.43,20.46,465200.0,17.1757,17.1757,17.0505,17.0755,465200.0
2005-11-15 12:00:00,20.46,20.5,20.42,20.48,98400.0,17.0755,17.1089,17.0421,17.0922,98400.0
2005-11-15 12:30:00,20.48,20.55,20.45,20.51,70400.0,17.0922,17.1506,17.0672,17.1173,70400.0
2005-11-15 13:00:00,20.5,20.5,20.43,20.44,37000.0,17.1089,17.1089,17.0505,17.0588,37000.0
2005-11-15 13:30:00,20.43,20.48,20.13,20.25,83800.0,17.0505,17.0922,16.8001,16.9003,83800.0
2005-11-15 14:00:00,20.25,20.3,20.17,20.25,69200.0,16.9003,16.942,16.8335,16.9003,69200.0
2005-11-15 14:30:00,20.24,20.26,20.17,20.18,38000.0,16.8919,16.9086,16.8335,16.8418,38000.0
2005-11-15 15:00:00,20.17,20.41,20.17,20.34,45000.0,16.8335,17.0338,16.8335,16.9754,45000.0
2005-11-15 15:30:00,20.35,20.42,20.33,20.36,86400.0,16.9837,17.0421,16.967,16.9921,86400.0
2005-11-16 09:30:00,20.35,20.45,20.28,20.3,52400.0,16.9837,17.0672,16.9253,16.942,52400.0
2005-11-16 10:00:00,20.28,20.36,20.28,20.28,46600.0,16.9253,16.9921,16.9253,16.9253,46600.0
2005-11-16 10:30:00,20.3,20.36,20.28,20.29,122400.0,16.942,16.9921,16.9253,16.9336,122400.0
2005-11-16 11:00:00,20.28,20.29,20.17,20.17,29200.0,16.9253,16.9336,16.8335,16.8335,29200.0
2005-11-16 11:30:00,20.17,20.24,20.06,20.12,48600.0,16.8335,16.8919,16.7417,16.7918,48600.0
2005-11-16 12:00:00,20.12,20.17,20.11,20.14,32400.0,16.7918,16.8335,16.7834,16.8085,32400.0
2005-11-16 12:30:00,20.14,20.18,20.14,20.15,7800.0,16.8085,16.8418,16.8085,16.8168,7800.0
2005-11-16 13:00:00,20.15,20.16,20.1,20.1,9800.0,16.8168,16.8251,16.7751,16.7751,9800.0
2005-11-16 13:30:00,20.12,20.16,20.1,20.15,65000.0,16.7918,16.8251,16.7751,16.8168,65000.0
2005-11-16 14:00:00,20.15,20.23,20.14,20.22,19800.0,16.8168,16.8836,16.8085,16.8752,19800.0
2005-11-16 14:30:00,20.23,20.27,20.2,20.25,261600.0,16.8836,16.917,16.8585,16.9003,261600.0
2005-11-16 15:00:00,20.26,20.31,20.24,20.25,31000.0,16.9086,16.9503,16.8919,16.9003,31000.0
2005-11-16 15:30:00,20.25,20.31,20.25,20.25,51000.0,16.9003,16.9503,16.9003,16.9003,51000.0
2005-11-17 09:30:00,20.45,20.63,20.43,20.52,57400.0,17.0672,17.2174,17.0505,17.1256,57400.0
2005-11-17 10:00:00,20.52,20.65,20.52,20.64,57400.0,17.1256,17.2341,17.1256,17.2257,57400.0
2005-11-17 10:30:00,20.65,20.85,20.6,20.85,178200.0,17.2341,17.401,17.1924,17.401,178200.0
2005-11-17 11:00:00,20.84,20.98,20.66,20.7,277000.0,17.3927,17.5095,17.2424,17.2758,277000.0
2005-11-17 11:30:00,20.7,20.75,20.68,20.75,53800.0,17.2758,17.3176,17.2591,17.3176,53800.0
2005-11-17 12:00:00,20.75,20.9,20.75,20.85,221600.0,17.3176,17.4427,17.3176,17.401,221600.0
2005-11-17 12:30:00,20.85,21.05,20.85,20.98,80800.0,17.401,17.5679,17.401,17.5095,80800.0
2005-11-17 13:00:00,20.97,20.99,20.9,20.97,63000.0,17.5012,17.5178,17.4427,17.5012,63000.0
2005-11-17 13:30:00,20.97,20.97,20.79,20.82,182800.0,17.5012,17.5012,17.3509,17.376,182800.0
2005-11-17 14:00:00,20.82,20.94,20.82,20.94,59200.0,17.376,17.4761,17.376,17.4761,59200.0
2005-11-17 14:30:00,20.95,20.96,20.9,20.93,244400.0,17.4845,17.4928,17.4427,17.4678,244400.0
2005-11-17 15:00:00,20.93,20.95,20.91,20.91,84600.0,17.4678,17.4845,17.4511,17.4511,84600.0
2005-11-17 15:30:00,20.91,21.0,20.85,20.97,236600.0,17.4511,17.5262,17.401,17.5012,236600.0
2005-11-18 09:30:00,21.17,21.18,21.06,21.15,77400.0,17.6681,17.6764,17.5763,17.6514,77400.0
2005-11-18 10:00:00,21.14,21.29,21.1,21.26,68000.0,17.643,17.7682,17.6097,17.7432,68000.0
2005-11-18 10:30:00,21.28,21.35,21.22,21.26,56800.0,17.7599,17.8183,17.7098,17.7432,56800.0
2005-11-18 11:00:00,21.27,21.29,21.18,21.25,66800.0,17.7515,17.7682,17.6764,17.7348,66800.0
2005-11-18 11:30:00,21.25,21.29,21.2,21.27,27200.0,17.7348,17.7682,17.6931,17.7515,27200.0
2005-11-18 12:00:00,21.27,21.36,21.25,21.28,72600.0,17.7515,17.8266,17.7348,17.7599,72600.0
2005-11-18 12:30:00,21.3,21.32,21.18,21.21,30600.0,17.7766,17.7933,17.6764,17.7015,30600.0
2005-11-18 13:00:00,21.2,21.23,21.2,21.21,21400.0,17.6931,17.7181,17.6931,17.7015,21400.0
2005-11-18 13:30:00,21.21,21.25,21.2,21.24,25000.0,17.7015,17.7348,17.6931,17.7265,25000.0
2005-11-18 14:00:00,21.29,21.34,21.27,21.3,23800.0,17.7682,17.81,17.7515,17.7766,23800.0
2005-11-18 14:30:00,21.29,21.4,21.28,21.29,46400.0,17.7682,17.86,17.7599,17.7682,46400.0
2005-11-18 15:00:00,21.29,21.3,21.24,21.27,36400.0,17.7682,17.7766,17.7265,17.7515,36400.0
2005-11-18 15:30:00,21.27,21.35,21.22,21.33,122400.0,17.7515,17.8183,17.7098,17.8016,122400.0
2005-11-21 09:30:00,21.35,21.41,21.21,21.4,115000.0,17.8183,17.8684,17.7015,17.86,115000.0
2005-11-21 10:00:00,21.4,21.4,21.22,21.33,92600.0,17.86,17.86,17.7098,17.8016,92600.0
2005-11-21 10:30:00,21.32,21.32,21.27,21.32,47600.0,17.7933,17.7933,17.7515,17.7933,47600.0
2005-11-21 11:00:00,21.32,21.33,21.29,21.32,28400.0,17.7933,17.8016,17.7682,17.7933,28400.0
2005-11-21 11:30:00,21.32,21.33,21.3,21.3,40600.0,17.7933,17.8016,17.7766,17.7766,40600.0
2005-11-21 12:00:00,21.3,21.33,21.28,21.33,19000.0,17.7766,17.8016,17.7599,17.8016,19000.0
2005-11-21 12:30:00,21.33,21.33,21.25,21.29,30400.0,17.8016,17.8016,17.7348,17.7682,30400.0
2005-11-21 13:00:00,21.29,21.31,21.29,21.3,17600.0,17.7682,17.7849,17.7682,17.7766,17600.0
2005-11-21 13:30:00,21.31,21.31,21.29,21.31,26600.0,17.7849,17.7849,17.7682,17.7849,26600.0
2005-11-21 14:00:00,21.31,21.33,21.3,21.33,49600.0,17.7849,17.8016,17.7766,17.8016,49600.0
2005-11-21 14:30:00,21.33,21.34,21.3,21.31,111600.0,17.8016,17.81,17.7766,17.7849,111600.0
2005-11-21 15:00:00,21.31,21.38,21.3,21.32,111400.0,17.7849,17.8433,17.7766,17.7933,111400.0
2005-11-21 15:30:00,21.32,21.4,21.32,21.38,82400.0,17.7933,17.86,17.7933,17.8433,82400.0
2005-11-22 09:30:00,21.24,21.28,21.06,21.13,55800.0,17.7265,17.7599,17.5763,17.6347,55800.0
2005-11-22 10:00:00,21.13,21.15,20.83,20.92,63200.0,17.6347,17.6514,17.3843,17.4594,63200.0
2005-11-22 10:30:00,20.92,20.93,20.82,20.86,32000.0,17.4594,17.4678,17.376,17.4094,32000.0
2005-11-22 11:00:00,20.86,20.9,20.86,20.88,27400.0,17.4094,17.4427,17.4094,17.426,27400.0
2005-11-22 11:30:00,20.88,20.88,20.65,20.72,122400.0,17.426,17.426,17.2341,17.2925,122400.0
2005-11-22 12:00:00,20.75,20.8,20.74,20.76,54400.0,17.3176,17.3593,17.3092,17.3259,54400.0
2005-11-22 12:30:00,20.76,20.9,20.76,20.86,63200.0,17.3259,17.4427,17.3259,17.4094,63200.0
2005-11-22 13:00:00,20.86,20.88,20.8,20.8,24400.0,17.4094,17.426,17.3593,17.3593,24400.0
2005-11-22 13:30:00,20.8,20.8,20.67,20.73,81400.0,17.3593,17.3593,17.2508,17.3009,81400.0
2005-11-22 14:00:00,20.72,20.8,20.68,20.75,60600.0,17.2925,17.3593,17.2591,17.3176,60600.0
2005-11-22 14:30:00,20.76,20.85,20.75,20.8,63600.0,17.3259,17.401,17.3176,17.3593,63600.0
2005-11-22 15:00:00,20.8,20.83,20.74,20.75,104000.0,17.3593,17.3843,17.3092,17.3176,104000.0
2005-11-22 15:30:00,20.75,20.88,20.74,20.75,138800.0,17.3176,17.426,17.3092,17.3176,138800.0
2005-11-23 09:30:00,20.73,20.91,20.73,20.88,29600.0,17.3009,17.4511,17.3009,17.426,29600.0
2005-11-23 10:00:00,20.88,20.88,20.7,20.7,24200.0,17.426,17.426,17.2758,17.2758,24200.0
2005-11-23 10:30:00,20.7,20.71,20.63,20.7,25200.0,17.2758,17.2842,17.2174,17.2758,25200.0
2005-11-23 11:00:00,20.68,20.69,20.61,20.63,17600.0,17.2591,17.2675,17.2007,17.2174,17600.0
2005-11-23 11:30:00,20.63,20.63,20.59,20.61,37800.0,17.2174,17.2174,17.184,17.2007,37800.0
2005-11-23 12:00:00,20.61,20.61,20.55,20.59,35000.0,17.2007,17.2007,17.1506,17.184,35000.0
2005-11-23 12:30:00,20.6,20.65,20.57,20.59,23400.0,17.1924,17.2341,17.1673,17.184,23400.0
2005-11-23 13:00:00,20.58,20.61,20.51,20.59,38600.0,17.1757,17.2007,17.1173,17.184,38600.0
2005-11-23 13:30:00,20.6,20.63,20.59,20.6,19800.0,17.1924,17.2174,17.184,17.1924,19800.0
2005-11-23 14:00:00,20.6,20.74,20.6,20.73,40600.0,17.1924,17.3092,17.1924,17.3009,40600.0
2005-11-23 14:30:00,20.73,20.73,20.63,20.63,34800.0,17.3009,17.3009,17.2174,17.2174,34800.0
2005-11-23 15:00:00,20.61,20.69,20.59,20.67,43600.0,17.2007,17.2675,17.184,17.2508,43600.0
2005-11-23 15:30:00,20.67,20.74,20.66,20.69,286200.0,17.2508,17.3092,17.2424,17.2675,286200.0
2005-11-25 09:30:00,20.98,21.2,20.98,21.09,68000.0,17.5095,17.6931,17.5095,17.6013,68000.0
2005-11-25 10:00:00,21.08,21.09,21.05,21.09,38800.0,17.593,17.6013,17.5679,17.6013,38800.0
2005-11-25 10:30:00,21.11,21.11,20.96,20.96,46400.0,17.618,17.618,17.4928,17.4928,46400.0
2005-11-25 11:00:00,20.97,21.0,20.97,20.99,28000.0,17.5012,17.5262,17.5012,17.5178,28000.0
2005-11-25 11:30:00,21.0,21.04,20.99,21.04,27800.0,17.5262,17.5596,17.5178,17.5596,27800.0
2005-11-25 12:00:00,21.05,21.05,21.01,21.02,8800.0,17.5679,17.5679,17.5345,17.5429,8800.0
2005-11-25 12:30:00,21.02,21.07,21.0,21.02,14000.0,17.5429,17.5846,17.5262,17.5429,14000.0
2005-11-25 13:00:00,21.01,21.01,21.0,21.0,4200.0,17.5345,17.5345,17.5262,17.5262,4200.0
2005-11-25 13:30:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:00:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:30:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:00:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:30:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-28 09:30:00,21.08,21.24,21.05,21.18,124800.0,17.593,17.7265,17.5679,17.6764,124800.0
2005-11-28 10:00:00,21.18,21.18,20.73,20.85,88000.0,17.6764,17.6764,17.3009,17.401,88000.0
2005-11-28 10:30:00,20.85,20.88,20.71,20.71,62000.0,17.401,17.426,17.2842,17.2842,62000.0
2005-11-28 11:00:00,20.71,20.71,20.64,20.65,46800.0,17.2842,17.2842,17.2257,17.2341,46800.0
2005-11-28 11:30:00,20.66,20.67,20.61,20.66,28600.0,17.2424,17.2508,17.2007,17.2424,28600.0
2005-11-28 12:00:00,20.65,20.65,20.41,20.42,113000.0,17.2341,17.2341,17.0338,17.0421,113000.0
2005-11-28 12:30:00,20.42,20.45,20.35,20.44,59600.0,17.0421,17.0672,16.9837,17.0588,59600.0
2005-11-28 13:00:00,20.46,20.59,20.43,20.5,40800.0,17.0755,17.184,17.0505,17.1089,40800.0
2005-11-28 13:30:00,20.49,20.53,20.49,20.49,19400.0,17.1006,17.1339,17.1006,17.1006,19400.0
2005-11-28 14:00:00,20.49,20.5,20.46,20.49,42200.0,17.1006,17.1089,17.0755,17.1006,42200.0
2005-11-28 14:30:00,20.49,20.49,20.42,20.45,47200.0,17.1006,17.1006,17.0421,17.0672,47200.0
2005-11-28 15:00:00,20.45,20.45,20.37,20.44,92200.0,17.0672,17.0672,17.0004,17.0588,92200.0
2005-11-28 15:30:00,20.43,20.53,20.34,20.43,99200.0,17.0505,17.1339,16.9754,17.0505,99200.0
2005-11-29 09:30:00,20.41,20.63,20.41,20.54,136800.0,17.0338,17.2174,17.0338,17.1423,136800.0
2005-11-29 10:00:00,20.55,20.83,20.55,20.56,68000.0,17.1506,17.3843,17.1506,17.159,68000.0
2005-11-29 10:30:00,20.57,20.68,20.56,20.67,75600.0,17.1673,17.2591,17.159,17.2508,75600.0
2005-11-29 11:00:00,20.66,20.7,20.63,20.65,45000.0,17.2424,17.2758,17.2174,17.2341,45000.0
2005-11-29 11:30:00,20.66,20.66,20.58,20.62,35600.0,17.2424,17.2424,17.1757,17.2091,35600.0
2005-11-29 12:00:00,20.59,20.59,20.56,20.56,21000.0,17.184,17.184,17.159,17.159,21000.0
2005-11-29 12:30:00,20.54,20.7,20.53,20.67,34800.0,17.1423,17.2758,17.1339,17.2508,34800.0
2005-11-29 13:00:00,20.67,20.74,20.64,20.73,32800.0,17.2508,17.3092,17.2257,17.3009,32800.0
2005-11-29 13:30:00,20.73,20.73,20.55,20.57,51800.0,17.3009,17.3009,17.1506,17.1673,51800.0
2005-11-29 14:00:00,20.58,20.62,20.49,20.49,31000.0,17.1757,17.2091,17.1006,17.1006,31000.0
2005-11-29 14:30:00,20.5,20.52,20.49,20.5,48600.0,17.1089,17.1256,17.1006,17.1089,48600.0
2005-11-29 15:00:00,20.48,20.49,20.41,20.42,44000.0,17.0922,17.1006,17.0338,17.0421,44000.0
2005-11-29 15:30:00,20.42,20.47,20.42,20.43,62400.0,17.0421,17.0839,17.0421,17.0505,62400.0
2005-11-30 09:30:00,20.63,21.0,20.61,20.75,123600.0,17.2174,17.5262,17.2007,17.3176,123600.0
2005-11-30 10:00:00,20.75,20.79,20.68,20.79,35800.0,17.3176,17.3509,17.2591,17.3509,35800.0
2005-11-30 10:30:00,20.78,20.79,20.6,20.65,53200.0,17.3426,17.3509,17.1924,17.2341,53200.0
2005-11-30 11:00:00,20.65,20.65,20.52,20.54,36600.0,17.2341,17.2341,17.1256,17.1423,36600.0
2005-11-30 11:30:00,20.56,20.56,20.45,20.48,35800.0,17.159,17.159,17.0672,17.0922,35800.0
2005-11-30 12:00:00,20.49,20.49,20.43,20.43,28000.0,17.1006,17.1006,17.0505,17.0505,28000.0
2005-11-30 12:30:00,20.43,20.48,20.41,20.47,33400.0,17.0505,17.0922,17.0338,17.0839,33400.0
2005-11-30 13:00:00,20.47,20.52,20.42,20.47,29600.0,17.0839,17.1256,17.0421,17.0839,29600.0
2005-11-30 13:30:00,20.47,20.47,20.32,20.36,44600.0,17.0839,17.0839,16.9587,16.9921,44600.0
2005-11-30 14:00:00,20.36,20.56,20.36,20.48,46200.0,16.9921,17.159,16.9921,17.0922,46200.0
2005-11-30 14:30:00,20.48,20.5,20.4,20.48,71200.0,17.0922,17.1089,17.0254,17.0922,71200.0
2005-11-30 15:00:00,20.48,20.48,20.38,20.41,65400.0,17.0922,17.0922,17.0088,17.0338,65400.0
2005-11-30 15:30:00,20.41,20.42,20.27,20.34,226600.0,17.0338,17.0421,16.917,16.9754,226600.0
2005-12-01 09:30:00,20.26,20.35,20.06,20.2,127200.0,16.9086,16.9837,16.7417,16.8585,127200.0
2005-12-01 10:00:00,20.2,20.24,20.11,20.13,46000.0,16.8585,16.8919,16.7834,16.8001,46000.0
2005-12-01 10:30:00,20.14,20.2,20.13,20.2,46200.0,16.8085,16.8585,16.8001,16.8585,46200.0
2005-12-01 11:00:00,20.18,20.36,20.18,20.27,84200.0,16.8418,16.9921,16.8418,16.917,84200.0
2005-12-01 11:30:00,20.27,20.31,20.21,20.28,43000.0,16.917,16.9503,16.8669,16.9253,43000.0
2005-12-01 12:00:00,20.28,20.28,20.18,20.21,30600.0,16.9253,16.9253,16.8418,16.8669,30600.0
2005-12-01 12:30:00,20.22,20.23,20.19,20.23,33000.0,16.8752,16.8836,16.8502,16.8836,33000.0
2005-12-01 13:00:00,20.23,20.24,20.14,20.18,34600.0,16.8836,16.8919,16.8085,16.8418,34600.0
2005-12-01 13:30:00,20.18,20.2,20.11,20.13,69600.0,16.8418,16.8585,16.7834,16.8001,69600.0
2005-12-01 14:00:00,20.12,20.23,20.11,20.23,56800.0,16.7918,16.8836,16.7834,16.8836,56800.0
2005-12-01 14:30:00,20.21,20.3,20.15,20.27,55400.0,16.8669,16.942,16.8168,16.917,55400.0
2005-12-01 15:00:00,20.27,20.33,20.16,20.18,108000.0,16.917,16.967,16.8251,16.8418,108000.0
2005-12-01 15:30:00,20.18,20.35,20.15,20.32,196800.0,16.8418,16.9837,16.8168,16.9587,196800.0
2005-12-02 09:30:00,20.0,20.35,20.0,20.18,91000.0,16.6916,16.9837,16.6916,16.8418,91000.0
2005-12-02 10:00:00,20.18,20.28,20.18,20.22,47400.0,16.8418,16.9253,16.8418,16.8752,47400.0
2005-12-02 10:30:00,20.24,20.25,20.21,20.25,33400.0,16.8919,16.9003,16.8669,16.9003,33400.0
2005-12-02 11:00:00,20.25,20.27,20.22,20.25,153400.0,16.9003,16.917,16.8752,16.9003,153400.0
2005-12-02 11:30:00,20.25,20.25,20.24,20.25,124800.0,16.9003,16.9003,16.8919,16.9003,124800.0
2005-12-02 12:00:00,20.25,20.26,20.22,20.23,26800.0,16.9003,16.9086,16.8752,16.8836,26800.0
2005-12-02 12:30:00,20.24,20.25,20.22,20.24,19400.0,16.8919,16.9003,16.8752,16.8919,19400.0
2005-12-02 13:00:00,20.24,20.29,20.23,20.27,50400.0,16.8919,16.9336,16.8836,16.917,50400.0
2005-12-02 13:30:00,20.25,20.31,20.25,20.31,13800.0,16.9003,16.9503,16.9003,16.9503,13800.0
2005-12-02 14:00:00,20.31,20.34,20.31,20.33,13000.0,16.9503,16.9754,16.9503,16.967,13000.0
2005-12-02 14:30:00,20.33,20.34,20.29,20.32,69600.0,16.967,16.9754,16.9336,16.9587,69600.0
2005-12-02 15:00:00,20.32,20.46,20.31,20.44,103200.0,16.9587,17.0755,16.9503,17.0588,103200.0
2005-12-02 15:30:00,20.44,20.5,20.39,20.43,138000.0,17.0588,17.1089,17.0171,17.0505,138000.0
2005-12-05 09:30:00,20.48,20.6,20.4,20.5,91000.0,17.0922,17.1924,17.0254,17.1089,91000.0
2005-12-05 10:00:00,20.5,20.5,20.43,20.48,59000.0,17.1089,17.1089,17.0505,17.0922,59000.0
2005-12-05 10:30:00,20.48,20.52,20.47,20.5,28600.0,17.0922,17.1256,17.0839,17.1089,28600.0
2005-12-05 11:00:00,20.5,20.51,20.45,20.5,27000.0,17.1089,17.1173,17.0672,17.1089,27000.0
2005-12-05 11:30:00,20.5,20.68,20.47,20.62,63400.0,17.1089,17.2591,17.0839,17.2091,63400.0
2005-12-05 12:00:00,20.62,20.67,20.61,20.61,55200.0,17.2091,17.2508,17.2007,17.2007,55200.0
2005-12-05 12:30:00,20.64,20.65,20.61,20.62,24400.0,17.2257,17.2341,17.2007,17.2091,24400.0
2005-12-05 13:00:00,20.62,20.62,20.61,20.61,34200.0,17.2091,17.2091,17.2007,17.2007,34200.0
2005-12-05 13:30:00,20.61,20.66,20.61,20.65,27600.0,17.2007,17.2424,17.2007,17.2341,27600.0
2005-12-05 14:00:00,20.65,20.66,20.58,20.65,55000.0,17.2341,17.2424,17.1757,17.2341,55000.0
2005-12-05 14:30:00,20.65,20.7,20.63,20.64,39200.0,17.2341,17.2758,17.2174,17.2257,39200.0
2005-12-05 15:00:00,20.65,20.71,20.64,20.71,63200.0,17.2341,17.2842,17.2257,17.2842,63200.0
2005-12-05 15:30:00,20.71,20.73,20.68,20.71,84000.0,17.2842,17.3009,17.2591,17.2842,84000.0
2005-12-06 09:30:00,20.78,20.96,20.77,20.96,100600.0,17.3426,17.4928,17.3342,17.4928,100600.0
2005-12-06 10:00:00,20.97,20.98,20.9,20.95,58200.0,17.5012,17.5095,17.4427,17.4845,58200.0
2005-12-06 10:30:00,20.95,20.95,20.84,20.86,31600.0,17.4845,17.4845,17.3927,17.4094,31600.0
2005-12-06 11:00:00,20.88,20.88,20.72,20.75,24600.0,17.426,17.426,17.2925,17.3176,24600.0
2005-12-06 11:30:00,20.75,20.78,20.71,20.78,35800.0,17.3176,17.3426,17.2842,17.3426,35800.0
2005-12-06 12:00:00,20.78,20.95,20.78,20.93,38800.0,17.3426,17.4845,17.3426,17.4678,38800.0
2005-12-06 12:30:00,20.93,20.95,20.91,20.95,33200.0,17.4678,17.4845,17.4511,17.4845,33200.0
2005-12-06 13:00:00,20.95,20.97,20.91,20.97,27200.0,17.4845,17.5012,17.4511,17.5012,27200.0
2005-12-06 13:30:00,20.97,20.97,20.95,20.95,14600.0,17.5012,17.5012,17.4845,17.4845,14600.0
2005-12-06 14:00:00,20.95,20.96,20.89,20.9,24400.0,17.4845,17.4928,17.4344,17.4427,24400.0
2005-12-06 14:30:00,20.92,20.92,20.86,20.88,21000.0,17.4594,17.4594,17.4094,17.426,21000.0
2005-12-06 15:00:00,20.88,20.9,20.79,20.85,56000.0,17.426,17.4427,17.3509,17.401,56000.0
2005-12-06 15:30:00,20.84,20.85,20.78,20.8,64200.0,17.3927,17.401,17.3426,17.3593,64200.0
2005-12-07 09:30:00,20.78,20.78,20.48,20.48,30400.0,17.3426,17.3426,17.0922,17.0922,30400.0
2005-12-07 10:00:00,20.5,20.5,20.38,20.43,39000.0,17.1089,17.1089,17.0088,17.0505,39000.0
2005-12-07 10:30:00,20.44,20.59,20.44,20.53,36000.0,17.0588,17.184,17.0588,17.1339,36000.0
2005-12-07 11:00:00,20.53,20.53,20.48,20.49,19000.0,17.1339,17.1339,17.0922,17.1006,19000.0
2005-12-07 11:30:00,20.49,20.52,20.47,20.49,29800.0,17.1006,17.1256,17.0839,17.1006,29800.0
2005-12-07 12:00:00,20.49,20.5,20.41,20.44,27800.0,17.1006,17.1089,17.0338,17.0588,27800.0
2005-12-07 12:30:00,20.44,20.44,20.27,20.31,68800.0,17.0588,17.0588,16.917,16.9503,68800.0
2005-12-07 13:00:00,20.31,20.31,20.16,20.18,78600.0,16.9503,16.9503,16.8251,16.8418,78600.0
2005-12-07 13:30:00,20.18,20.23,20.13,20.16,74200.0,16.8418,16.8836,16.8001,16.8251,74200.0
2005-12-07 14:00:00,20.16,20.2,20.15,20.18,41200.0,16.8251,16.8585,16.8168,16.8418,41200.0
2005-12-07 14:30:00,20.18,20.2,20.09,20.1,83200.0,16.8418,16.8585,16.7667,16.7751,83200.0
2005-12-07 15:00:00,20.09,20.19,20.05,20.14,73800.0,16.7667,16.8502,16.7333,16.8085,73800.0
2005-12-07 15:30:00,20.13,20.31,20.13,20.3,154800.0,16.8001,16.9503,16.8001,16.942,154800.0
2005-12-08 09:30:00,20.17,20.17,19.81,19.87,137000.0,16.8335,16.8335,16.533,16.5831,137000.0
2005-12-08 10:00:00,19.88,19.9,19.69,19.75,235000.0,16.5915,16.6082,16.4329,16.483,235000.0
2005-12-08 10:30:00,19.74,19.85,19.68,19.78,113000.0,16.4746,16.5664,16.4245,16.508,113000.0
2005-12-08 11:00:00,19.79,19.86,19.79,19.84,73000.0,16.5164,16.5748,16.5164,16.5581,73000.0
2005-12-08 11:30:00,19.84,20.02,19.84,19.98,70600.0,16.5581,16.7083,16.5581,16.6749,70600.0
2005-12-08 12:00:00,19.98,19.99,19.89,19.95,34200.0,16.6749,16.6833,16.5998,16.6499,34200.0
2005-12-08 12:30:00,19.95,20.1,19.93,20.03,97200.0,16.6499,16.7751,16.6332,16.7167,97200.0
2005-12-08 13:00:00,20.03,20.03,19.93,19.93,49200.0,16.7167,16.7167,16.6332,16.6332,49200.0
2005-12-08 13:30:00,19.93,20.0,19.93,19.96,39800.0,16.6332,16.6916,16.6332,16.6582,39800.0
2005-12-08 14:00:00,19.96,19.97,19.82,19.86,82400.0,16.6582,16.6666,16.5414,16.5748,82400.0
2005-12-08 14:30:00,19.87,19.98,19.83,19.91,85600.0,16.5831,16.6749,16.5497,16.6165,85600.0
2005-12-08 15:00:00,19.92,19.96,19.91,19.93,75000.0,16.6248,16.6582,16.6165,16.6332,75000.0
2005-12-08 15:30:00,19.93,20.07,19.93,20.05,172600.0,16.6332,16.75,16.6332,16.7333,172600.0
2005-12-09 09:30:00,20.04,20.13,19.95,19.95,43000.0,16.725,16.8001,16.6499,16.6499,43000.0
2005-12-09 10:00:00,19.93,20.02,19.9,19.98,24000.0,16.6332,16.7083,16.6082,16.6749,24000.0
2005-12-09 10:30:00,19.97,20.06,19.89,20.06,32200.0,16.6666,16.7417,16.5998,16.7417,32200.0
2005-12-09 11:00:00,20.06,20.14,20.06,20.14,21000.0,16.7417,16.8085,16.7417,16.8085,21000.0
2005-12-09 11:30:00,20.14,20.14,20.0,20.0,30200.0,16.8085,16.8085,16.6916,16.6916,30200.0
2005-12-09 12:00:00,20.0,20.05,20.0,20.0,9000.0,16.6916,16.7333,16.6916,16.6916,9000.0
2005-12-09 12:30:00,20.0,20.2,20.0,20.14,48800.0,16.6916,16.8585,16.6916,16.8085,48800.0
2005-12-09 13:00:00,20.19,20.21,20.13,20.21,15400.0,16.8502,16.8669,16.8001,16.8669,15400.0
2005-12-09 13:30:00,20.18,20.2,20.13,20.14,27000.0,16.8418,16.8585,16.8001,16.8085,27000.0
2005-12-09 14:00:00,20.15,20.16,20.13,20.13,10400.0,16.8168,16.8251,16.8001,16.8001,10400.0
2005-12-09 14:30:00,20.13,20.15,20.07,20.09,15400.0,16.8001,16.8168,16.75,16.7667,15400.0
2005-12-09 15:00:00,20.08,20.18,20.07,20.15,38600.0,16.7584,16.8418,16.75,16.8168,38600.0
2005-12-09 15:30:00,20.15,20.19,20.05,20.1,74400.0,16.8168,16.8502,16.7333,16.7751,74400.0
2005-12-12 09:30:00,20.3,20.42,20.2,20.31,52600.0,16.942,17.0421,16.8585,16.9503,52600.0
2005-12-12 10:00:00,20.31,20.47,20.31,20.41,38000.0,16.9503,17.0839,16.9503,17.0338,38000.0
2005-12-12 10:30:00,20.41,20.44,20.4,20.43,48200.0,17.0338,17.0588,17.0254,17.0505,48200.0
2005-12-12 11:00:00,20.43,20.53,20.43,20.49,48600.0,17.0505,17.1339,17.0505,17.1006,48600.0
2005-12-12 11:30:00,20.48,20.49,20.46,20.48,27600.0,17.0922,17.1006,17.0755,17.0922,27600.0
2005-12-12 12:00:00,20.48,20.54,20.46,20.48,30200.0,17.0922,17.1423,17.0755,17.0922,30200.0
2005-12-12 12:30:00,20.48,20.49,20.44,20.49,32800.0,17.0922,17.1006,17.0588,17.1006,32800.0
2005-12-12 13:00:00,20.49,20.53,20.45,20.47,49200.0,17.1006,17.1339,17.0672,17.0839,49200.0
2005-12-12 13:30:00,20.47,20.5,20.46,20.48,18600.0,17.0839,17.1089,17.0755,17.0922,18600.0
2005-12-12 14:00:00,20.49,20.5,20.46,20.48,22400.0,17.1006,17.1089,17.0755,17.0922,22400.0
2005-12-12 14:30:00,20.48,20.52,20.46,20.51,20600.0,17.0922,17.1256,17.0755,17.1173,20600.0
2005-12-12 15:00:00,20.5,20.52,20.43,20.44,35800.0,17.1089,17.1256,17.0505,17.0588,35800.0
2005-12-12 15:30:00,20.44,20.45,20.38,20.45,79800.0,17.0588,17.0672,17.0088,17.0672,79800.0
2005-12-13 09:30:00,20.5,20.58,20.43,20.44,42800.0,17.1089,17.1757,17.0505,17.0588,42800.0
2005-12-13 10:00:00,20.43,20.49,20.41,20.45,51000.0,17.0505,17.1006,17.0338,17.0672,51000.0
2005-12-13 10:30:00,20.45,20.5,20.43,20.48,22600.0,17.0672,17.1089,17.0505,17.0922,22600.0
2005-12-13 11:00:00,20.47,20.58,20.47,20.56,33800.0,17.0839,17.1757,17.0839,17.159,33800.0
2005-12-13 11:30:00,20.56,20.56,20.5,20.52,28600.0,17.159,17.159,17.1089,17.1256,28600.0
2005-12-13 12:00:00,20.51,20.52,20.48,20.48,18000.0,17.1173,17.1256,17.0922,17.0922,18000.0
2005-12-13 12:30:00,20.48,20.49,20.47,20.48,20000.0,17.0922,17.1006,17.0839,17.0922,20000.0
2005-12-13 13:00:00,20.48,20.48,20.41,20.41,19400.0,17.0922,17.0922,17.0338,17.0338,19400.0
2005-12-13 13:30:00,20.41,20.48,20.41,20.47,35200.0,17.0338,17.0922,17.0338,17.0839,35200.0
2005-12-13 14:00:00,20.47,20.54,20.39,20.41,38800.0,17.0839,17.1423,17.0171,17.0338,38800.0
2005-12-13 14:30:00,20.42,20.58,20.41,20.57,44800.0,17.0421,17.1757,17.0338,17.1673,44800.0
2005-12-13 15:00:00,20.55,20.61,20.5,20.61,69800.0,17.1506,17.2007,17.1089,17.2007,69800.0
2005-12-13 15:30:00,20.61,20.65,20.59,20.64,122800.0,17.2007,17.2341,17.184,17.2257,122800.0
2005-12-14 09:30:00,20.61,20.73,20.55,20.73,42600.0,17.2007,17.3009,17.1506,17.3009,42600.0
2005-12-14 10:00:00,20.7,20.75,20.57,20.58,36000.0,17.2758,17.3176,17.1673,17.1757,36000.0
2005-12-14 10:30:00,20.58,20.65,20.58,20.64,53000.0,17.1757,17.2341,17.1757,17.2257,53000.0
2005-12-14 11:00:00,20.65,20.72,20.64,20.68,42000.0,17.2341,17.2925,17.2257,17.2591,42000.0
2005-12-14 11:30:00,20.67,20.67,20.61,20.65,54600.0,17.2508,17.2508,17.2007,17.2341,54600.0
2005-12-14 12:00:00,20.65,20.68,20.59,20.65,20000.0,17.2341,17.2591,17.184,17.2341,20000.0
2005-12-14 12:30:00,20.65,20.68,20.63,20.68,32800.0,17.2341,17.2591,17.2174,17.2591,32800.0
2005-12-14 13:00:00,20.66,20.68,20.61,20.63,15200.0,17.2424,17.2591,17.2007,17.2174,15200.0
2005-12-14 13:30:00,20.64,20.64,20.56,20.59,19400.0,17.2257,17.2257,17.159,17.184,19400.0
2005-12-14 14:00:00,20.59,20.65,20.59,20.65,16800.0,17.184,17.2341,17.184,17.2341,16800.0
2005-12-14 14:30:00,20.65,20.65,20.56,20.63,83200.0,17.2341,17.2341,17.159,17.2174,83200.0
2005-12-14 15:00:00,20.63,20.67,20.59,20.63,36400.0,17.2174,17.2508,17.184,17.2174,36400.0
2005-12-14 15:30:00,20.62,20.64,20.57,20.64,78200.0,17.2091,17.2257,17.1673,17.2257,78200.0
2005-12-15 09:30:00,20.7,20.85,20.68,20.75,35200.0,17.2758,17.401,17.2591,17.3176,35200.0
2005-12-15 10:00:00,20.76,20.81,20.72,20.8,43200.0,17.3259,17.3676,17.2925,17.3593,43200.0
2005-12-15 10:30:00,20.8,20.8,20.68,20.68,39400.0,17.3593,17.3593,17.2591,17.2591,39400.0
2005-12-15 11:00:00,20.68,20.71,20.61,20.71,44000.0,17.2591,17.2842,17.2007,17.2842,44000.0
2005-12-15 11:30:00,20.71,20.8,20.68,20.8,22600.0,17.2842,17.3593,17.2591,17.3593,22600.0
2005-12-15 12:00:00,20.79,20.83,20.78,20.81,27000.0,17.3509,17.3843,17.3426,17.3676,27000.0
2005-12-15 12:30:00,20.8,20.82,20.79,20.8,16200.0,17.3593,17.376,17.3509,17.3593,16200.0
2005-12-15 13:00:00,20.79,20.8,20.74,20.75,17000.0,17.3509,17.3593,17.3092,17.3176,17000.0
2005-12-15 13:30:00,20.75,20.75,20.73,20.73,15400.0,17.3176,17.3176,17.3009,17.3009,15400.0
2005-12-15 14:00:00,20.73,20.73,20.67,20.67,7200.0,17.3009,17.3009,17.2508,17.2508,7200.0
2005-12-15 14:30:00,20.67,20.67,20.57,20.61,25600.0,17.2508,17.2508,17.1673,17.2007,25600.0
2005-12-15 15:00:00,20.61,20.62,20.51,20.51,35400.0,17.2007,17.2091,17.1173,17.1173,35400.0
2005-12-15 15:30:00,20.52,20.58,20.47,20.5,115000.0,17.1256,17.1757,17.0839,17.1089,115000.0
2005-12-16 09:30:00,20.68,20.7,20.55,20.6,120200.0,17.2591,17.2758,17.1506,17.1924,120200.0
2005-12-16 10:00:00,20.61,20.61,20.54,20.54,11200.0,17.2007,17.2007,17.1423,17.1423,11200.0
2005-12-16 10:30:00,20.55,20.59,20.54,20.55,21800.0,17.1506,17.184,17.1423,17.1506,21800.0
2005-12-16 11:00:00,20.55,20.65,20.55,20.61,16000.0,17.1506,17.2341,17.1506,17.2007,16000.0
2005-12-16 11:30:00,20.61,20.78,20.61,20.77,24800.0,17.2007,17.3426,17.2007,17.3342,24800.0
2005-12-16 12:00:00,20.75,20.77,20.66,20.66,10200.0,17.3176,17.3342,17.2424,17.2424,10200.0
2005-12-16 12:30:00,20.66,20.7,20.66,20.67,17800.0,17.2424,17.2758,17.2424,17.2508,17800.0
2005-12-16 13:00:00,20.66,20.66,20.63,20.63,14600.0,17.2424,17.2424,17.2174,17.2174,14600.0
2005-12-16 13:30:00,20.63,20.66,20.61,20.64,69600.0,17.2174,17.2424,17.2007,17.2257,69600.0
2005-12-16 14:00:00,20.64,20.68,20.62,20.66,37000.0,17.2257,17.2591,17.2091,17.2424,37000.0
2005-12-16 14:30:00,20.66,20.66,20.58,20.61,59200.0,17.2424,17.2424,17.1757,17.2007,59200.0
2005-12-16 15:00:00,20.61,20.63,20.4,20.44,99200.0,17.2007,17.2174,17.0254,17.0588,99200.0
2005-12-16 15:30:00,20.43,20.45,20.31,20.32,165600.0,17.0505,17.0672,16.9503,16.9587,165600.0
2005-12-19 09:30:00,20.23,20.24,20.11,20.11,44800.0,16.8836,16.8919,16.7834,16.7834,44800.0
2005-12-19 10:00:00,20.08,20.08,19.79,19.79,133600.0,16.7584,16.7584,16.5164,16.5164,133600.0
2005-12-19 10:30:00,19.79,19.82,19.55,19.61,126400.0,16.5164,16.5414,16.3161,16.3661,126400.0
2005-12-19 11:00:00,19.61,19.68,19.55,19.64,61200.0,16.3661,16.4245,16.3161,16.3912,61200.0
2005-12-19 11:30:00,19.61,19.64,19.42,19.48,159800.0,16.3661,16.3912,16.2076,16.2576,159800.0
2005-12-19 12:00:00,19.49,19.49,19.19,19.4,210400.0,16.266,16.266,16.0156,16.1909,210400.0
2005-12-19 12:30:00,19.36,19.6,19.36,19.54,82400.0,16.1575,16.3578,16.1575,16.3077,82400.0
2005-12-19 13:00:00,19.55,19.55,19.35,19.41,72800.0,16.3161,16.3161,16.1491,16.1992,72800.0
2005-12-19 13:30:00,19.42,19.42,19.2,19.22,89800.0,16.2076,16.2076,16.024,16.0406,89800.0
2005-12-19 14:00:00,19.23,19.25,19.04,19.05,246600.0,16.049,16.0657,15.8904,15.8988,246600.0
2005-12-19 14:30:00,19.06,19.43,19.02,19.4,142400.0,15.9071,16.2159,15.8737,16.1909,142400.0
2005-12-19 15:00:00,19.39,19.54,19.39,19.54,101000.0,16.1825,16.3077,16.1825,16.3077,101000.0
2005-12-19 15:30:00,19.54,19.64,19.49,19.56,232600.0,16.3077,16.3912,16.266,16.3244,232600.0
2005-12-20 09:30:00,19.73,19.73,19.52,19.52,78400.0,16.4663,16.4663,16.291,16.291,78400.0
2005-12-20 10:00:00,19.5,19.5,19.08,19.09,143000.0,16.2743,16.2743,15.9238,15.9321,143000.0
2005-12-20 10:30:00,19.07,19.24,18.81,18.91,308800.0,15.9155,16.0573,15.6985,15.7819,308800.0
2005-12-20 11:00:00,18.91,19.15,18.88,19.02,187800.0,15.7819,15.9822,15.7569,15.8737,187800.0
2005-12-20 11:30:00,19.05,19.14,18.87,18.91,170800.0,15.8988,15.9739,15.7485,15.7819,170800.0
2005-12-20 12:00:00,18.91,19.01,18.91,18.97,105000.0,15.7819,15.8654,15.7819,15.832,105000.0
2005-12-20 12:30:00,18.96,19.05,18.96,19.02,59800.0,15.8237,15.8988,15.8237,15.8737,59800.0
2005-12-20 13:00:00,19.02,19.1,19.0,19.05,90000.0,15.8737,15.9405,15.857,15.8988,90000.0
2005-12-20 13:30:00,19.05,19.07,19.02,19.03,67400.0,15.8988,15.9155,15.8737,15.8821,67400.0
2005-12-20 14:00:00,19.03,19.03,18.89,19.03,150400.0,15.8821,15.8821,15.7652,15.8821,150400.0
2005-12-20 14:30:00,19.03,19.03,19.0,19.0,125200.0,15.8821,15.8821,15.857,15.857,125200.0
2005-12-20 15:00:00,19.0,19.02,18.97,19.0,177600.0,15.857,15.8737,15.832,15.857,177600.0
2005-12-20 15:30:00,18.98,19.05,18.95,19.03,323200.0,15.8403,15.8988,15.8153,15.8821,323200.0
2005-12-21 09:30:00,19.11,19.11,18.93,19.03,94200.0,15.9488,15.9488,15.7986,15.8821,94200.0
2005-12-21 10:00:00,19.02,19.19,19.02,19.19,74000.0,15.8737,16.0156,15.8737,16.0156,74000.0
2005-12-21 10:30:00,19.19,19.28,19.18,19.19,49000.0,16.0156,16.0907,16.0073,16.0156,49000.0
2005-12-21 11:00:00,19.18,19.22,19.15,19.22,76000.0,16.0073,16.0406,15.9822,16.0406,76000.0
2005-12-21 11:30:00,19.22,19.29,19.18,19.25,85600.0,16.0406,16.0991,16.0073,16.0657,85600.0
2005-12-21 12:00:00,19.23,19.29,19.21,19.26,107000.0,16.049,16.0991,16.0323,16.074,107000.0
2005-12-21 12:30:00,19.26,19.36,19.26,19.36,41600.0,16.074,16.1575,16.074,16.1575,41600.0
2005-12-21 13:00:00,19.36,19.38,19.35,19.38,48000.0,16.1575,16.1742,16.1491,16.1742,48000.0
2005-12-21 13:30:00,19.38,19.43,19.37,19.43,46200.0,16.1742,16.2159,16.1658,16.2159,46200.0
2005-12-21 14:00:00,19.43,19.49,19.41,19.47,70800.0,16.2159,16.266,16.1992,16.2493,70800.0
2005-12-21 14:30:00,19.47,19.48,19.23,19.29,116400.0,16.2493,16.2576,16.049,16.0991,116400.0
2005-12-21 15:00:00,19.29,19.38,19.29,19.33,104200.0,16.0991,16.1742,16.0991,16.1324,104200.0
2005-12-21 15:30:00,19.33,19.35,19.22,19.34,178000.0,16.1324,16.1491,16.0406,16.1408,178000.0
2005-12-22 09:30:00,19.53,19.73,19.52,19.7,125200.0,16.2994,16.4663,16.291,16.4412,125200.0
2005-12-22 10:00:00,19.68,19.7,19.6,19.66,50000.0,16.4245,16.4412,16.3578,16.4079,50000.0
2005-12-22 10:30:00,19.66,19.74,19.66,19.71,90600.0,16.4079,16.4746,16.4079,16.4496,90600.0
2005-12-22 11:00:00,19.71,19.74,19.68,19.72,34600.0,16.4496,16.4746,16.4245,16.4579,34600.0
2005-12-22 11:30:00,19.73,19.73,19.67,19.67,26400.0,16.4663,16.4663,16.4162,16.4162,26400.0
2005-12-22 12:00:00,19.67,19.7,19.6,19.61,95800.0,16.4162,16.4412,16.3578,16.3661,95800.0
2005-12-22 12:30:00,19.62,19.62,19.6,19.61,30200.0,16.3745,16.3745,16.3578,16.3661,30200.0
2005-12-22 13:00:00,19.61,19.63,19.61,19.63,30800.0,16.3661,16.3828,16.3661,16.3828,30800.0
2005-12-22 13:30:00,19.63,19.66,19.63,19.66,44600.0,16.3828,16.4079,16.3828,16.4079,44600.0
2005-12-22 14:00:00,19.66,19.69,19.63,19.69,49200.0,16.4079,16.4329,16.3828,16.4329,49200.0
2005-12-22 14:30:00,19.68,19.68,19.66,19.66,34800.0,16.4245,16.4245,16.4079,16.4079,34800.0
2005-12-22 15:00:00,19.67,19.73,19.66,19.71,118800.0,16.4162,16.4663,16.4079,16.4496,118800.0
2005-12-22 15:30:00,19.71,19.71,19.61,19.7,234200.0,16.4496,16.4496,16.3661,16.4412,234200.0
2005-12-23 09:30:00,19.52,19.93,19.52,19.84,106000.0,16.291,16.6332,16.291,16.5581,106000.0
2005-12-23 10:00:00,19.83,19.86,19.81,19.84,31800.0,16.5497,16.5748,16.533,16.5581,31800.0
2005-12-23 10:30:00,19.85,19.9,19.84,19.88,37400.0,16.5664,16.6082,16.5581,16.5915,37400.0
2005-12-23 11:00:00,19.88,19.9,19.88,19.88,40600.0,16.5915,16.6082,16.5915,16.5915,40600.0
2005-12-23 11:30:00,19.88,19.88,19.83,19.83,53000.0,16.5915,16.5915,16.5497,16.5497,53000.0
2005-12-23 12:00:00,19.85,19.95,19.83,19.89,92800.0,16.5664,16.6499,16.5497,16.5998,92800.0
2005-12-23 12:30:00,19.87,19.9,19.85,19.86,42000.0,16.5831,16.6082,16.5664,16.5748,42000.0
2005-12-23 13:00:00,19.86,19.86,19.8,19.81,24600.0,16.5748,16.5748,16.5247,16.533,24600.0
2005-12-23 13:30:00,19.82,19.83,19.7,19.73,32800.0,16.5414,16.5497,16.4412,16.4663,32800.0
2005-12-23 14:00:00,19.73,19.73,19.67,19.7,19600.0,16.4663,16.4663,16.4162,16.4412,19600.0
2005-12-23 14:30:00,19.69,19.7,19.68,19.7,20800.0,16.4329,16.4412,16.4245,16.4412,20800.0
2005-12-23 15:00:00,19.7,19.71,19.68,19.7,22000.0,16.4412,16.4496,16.4245,16.4412,22000.0
2005-12-23 15:30:00,19.7,19.79,19.68,19.79,76600.0,16.4412,16.5164,16.4245,16.5164,76600.0
2005-12-27 09:30:00,19.55,19.78,19.55,19.67,89400.0,16.3161,16.508,16.3161,16.4162,89400.0
2005-12-27 10:00:00,19.66,19.72,19.61,19.66,39800.0,16.4079,16.4579,16.3661,16.4079,39800.0
2005-12-27 10:30:00,19.65,19.77,19.65,19.69,32400.0,16.3995,16.4997,16.3995,16.4329,32400.0
2005-12-27 11:00:00,19.69,19.87,19.69,19.71,64800.0,16.4329,16.5831,16.4329,16.4496,64800.0
2005-12-27 11:30:00,19.7,19.7,19.63,19.63,26600.0,16.4412,16.4412,16.3828,16.3828,26600.0
2005-12-27 12:00:00,19.63,19.63,19.45,19.5,90600.0,16.3828,16.3828,16.2326,16.2743,90600.0
2005-12-27 12:30:00,19.5,19.53,19.5,19.53,35400.0,16.2743,16.2994,16.2743,16.2994,35400.0
2005-12-27 13:00:00,19.51,19.51,19.35,19.39,44200.0,16.2827,16.2827,16.1491,16.1825,44200.0
2005-12-27 13:30:00,19.38,19.4,19.37,19.37,33600.0,16.1742,16.1909,16.1658,16.1658,33600.0
2005-12-27 14:00:00,19.36,19.4,19.34,19.35,21000.0,16.1575,16.1909,16.1408,16.1491,21000.0
2005-12-27 14:30:00,19.36,19.47,19.36,19.45,49200.0,16.1575,16.2493,16.1575,16.2326,49200.0
2005-12-27 15:00:00,19.46,19.49,19.44,19.47,100200.0,16.2409,16.266,16.2242,16.2493,100200.0
2005-12-27 15:30:00,19.47,19.53,19.47,19.49,125600.0,16.2493,16.2994,16.2493,16.266,125600.0
2005-12-28 09:30:00,19.42,19.61,19.41,19.59,75600.0,16.2076,16.3661,16.1992,16.3494,75600.0
2005-12-28 10:00:00,19.56,19.67,19.48,19.48,50200.0,16.3244,16.4162,16.2576,16.2576,50200.0
2005-12-28 10:30:00,19.46,19.46,19.37,19.43,90200.0,16.2409,16.2409,16.1658,16.2159,90200.0
2005-12-28 11:00:00,19.44,19.5,19.44,19.46,38800.0,16.2242,16.2743,16.2242,16.2409,38800.0
2005-12-28 11:30:00,19.46,19.49,19.45,19.46,17400.0,16.2409,16.266,16.2326,16.2409,17400.0
2005-12-28 12:00:00,19.49,19.54,19.48,19.51,24800.0,16.266,16.3077,16.2576,16.2827,24800.0
2005-12-28 12:30:00,19.51,19.51,19.4,19.4,22000.0,16.2827,16.2827,16.1909,16.1909,22000.0
2005-12-28 13:00:00,19.4,19.4,19.35,19.38,18800.0,16.1909,16.1909,16.1491,16.1742,18800.0
2005-12-28 13:30:00,19.39,19.44,19.38,19.44,37000.0,16.1825,16.2242,16.1742,16.2242,37000.0
2005-12-28 14:00:00,19.44,19.52,19.43,19.47,33800.0,16.2242,16.291,16.2159,16.2493,33800.0
2005-12-28 14:30:00,19.45,19.45,19.33,19.4,30800.0,16.2326,16.2326,16.1324,16.1909,30800.0
2005-12-28 15:00:00,19.4,19.5,19.4,19.5,50600.0,16.1909,16.2743,16.1909,16.2743,50600.0
2005-12-28 15:30:00,19.49,19.52,19.48,19.5,56200.0,16.266,16.291,16.2576,16.2743,56200.0
2005-12-29 09:30:00,19.43,19.44,19.35,19.38,21200.0,16.2159,16.2242,16.1491,16.1742,21200.0
2005-12-29 10:00:00,19.38,19.49,19.38,19.45,15400.0,16.1742,16.266,16.1742,16.2326,15400.0
2005-12-29 10:30:00,19.45,19.5,19.42,19.5,75800.0,16.2326,16.2743,16.2076,16.2743,75800.0
2005-12-29 11:00:00,19.51,19.58,19.5,19.55,60000.0,16.2827,16.3411,16.2743,16.3161,60000.0
2005-12-29 11:30:00,19.57,19.57,19.48,19.48,182400.0,16.3327,16.3327,16.2576,16.2576,182400.0
2005-12-29 12:00:00,19.47,19.49,19.41,19.41,52200.0,16.2493,16.266,16.1992,16.1992,52200.0
2005-12-29 12:30:00,19.41,19.41,19.31,19.32,46400.0,16.1992,16.1992,16.1158,16.1241,46400.0
2005-12-29 13:00:00,19.32,19.41,19.31,19.4,36200.0,16.1241,16.1992,16.1158,16.1909,36200.0
2005-12-29 13:30:00,19.4,19.45,19.4,19.43,19600.0,16.1909,16.2326,16.1909,16.2159,19600.0
2005-12-29 14:00:00,19.43,19.43,19.31,19.31,23200.0,16.2159,16.2159,16.1158,16.1158,23200.0
2005-12-29 14:30:00,19.31,19.35,19.28,19.29,39800.0,16.1158,16.1491,16.0907,16.0991,39800.0
2005-12-29 15:00:00,19.29,19.33,19.29,19.33,109200.0,16.0991,16.1324,16.0991,16.1324,109200.0
2005-12-29 15:30:00,19.33,19.35,19.31,19.33,91000.0,16.1324,16.1491,16.1158,16.1324,91000.0
2005-12-30 09:30:00,19.15,19.25,19.08,19.16,56000.0,15.9822,16.0657,15.9238,15.9906,56000.0
2005-12-30 10:00:00,19.18,19.18,19.1,19.13,15800.0,16.0073,16.0073,15.9405,15.9655,15800.0
2005-12-30 10:30:00,19.13,19.18,19.11,19.15,15600.0,15.9655,16.0073,15.9488,15.9822,15600.0
2005-12-30 11:00:00,19.15,19.16,19.14,19.14,45200.0,15.9822,15.9906,15.9739,15.9739,45200.0
2005-12-30 11:30:00,19.14,19.14,19.04,19.05,49000.0,15.9739,15.9739,15.8904,15.8988,49000.0
2005-12-30 12:00:00,19.05,19.05,19.01,19.02,36600.0,15.8988,15.8988,15.8654,15.8737,36600.0
2005-12-30 12:30:00,19.02,19.05,19.01,19.04,15600.0,15.8737,15.8988,15.8654,15.8904,15600.0
2005-12-30 13:00:00,19.04,19.13,19.03,19.13,58600.0,15.8904,15.9655,15.8821,15.9655,58600.0
2005-12-30 13:30:00,19.11,19.22,19.11,19.2,30400.0,15.9488,16.0406,15.9488,16.024,30400.0
2005-12-30 14:00:00,19.2,19.25,19.1,19.11,18400.0,16.024,16.0657,15.9405,15.9488,18400.0
2005-12-30 14:30:00,19.1,19.11,19.08,19.1,21600.0,15.9405,15.9488,15.9238,15.9405,21600.0
2005-12-30 15:00:00,19.09,19.09,19.04,19.06,82600.0,15.9321,15.9321,15.8904,15.9071,82600.0
2005-12-30 15:30:00,19.06,19.19,19.05,19.13,94200.0,15.9071,16.0156,15.8988,15.9655,94200.0
2006-01-03 09:30:00,19.4,19.49,19.28,19.32,49800.0,16.1909,16.266,16.0907,16.1241,49800.0
2006-01-03 10:00:00,19.31,19.4,19.2,19.2,74200.0,16.1158,16.1909,16.024,16.024,74200.0
2006-01-03 10:30:00,19.21,19.21,19.11,19.11,180600.0,16.0323,16.0323,15.9488,15.9488,180600.0
2006-01-03 11:00:00,19.11,19.13,19.0,19.0,63800.0,15.9488,15.9655,15.857,15.857,63800.0
2006-01-03 11:30:00,19.0,19.02,18.93,18.95,51400.0,15.857,15.8737,15.7986,15.8153,51400.0
2006-01-03 12:00:00,18.95,18.99,18.9,18.95,73200.0,15.8153,15.8487,15.7736,15.8153,73200.0
2006-01-03 12:30:00,18.96,18.96,18.89,18.9,44600.0,15.8237,15.8237,15.7652,15.7736,44600.0
2006-01-03 13:00:00,18.89,18.9,18.77,18.82,123800.0,15.7652,15.7736,15.6651,15.7068,123800.0
2006-01-03 13:30:00,18.82,18.82,18.65,18.75,114200.0,15.7068,15.7068,15.5649,15.6484,114200.0
2006-01-03 14:00:00,18.75,18.88,18.67,18.75,162200.0,15.6484,15.7569,15.5816,15.6484,162200.0
2006-01-03 14:30:00,18.77,18.93,18.75,18.91,221400.0,15.6651,15.7986,15.6484,15.7819,221400.0
2006-01-03 15:00:00,18.91,19.34,18.88,19.33,234400.0,15.7819,16.1408,15.7569,16.1324,234400.0
2006-01-03 15:30:00,19.36,19.41,19.03,19.11,244600.0,16.1575,16.1992,15.8821,15.9488,244600.0
2006-01-04 09:30:00,19.23,19.32,19.13,19.29,176600.0,16.049,16.1241,15.9655,16.0991,176600.0
2006-01-04 10:00:00,19.32,19.41,19.28,19.35,110400.0,16.1241,16.1992,16.0907,16.1491,110400.0
2006-01-04 10:30:00,19.34,19.37,19.23,19.24,66600.0,16.1408,16.1658,16.049,16.0573,66600.0
2006-01-04 11:00:00,19.25,19.27,19.07,19.11,83000.0,16.0657,16.0824,15.9155,15.9488,83000.0
2006-01-04 11:30:00,19.13,19.16,19.02,19.05,82200.0,15.9655,15.9906,15.8737,15.8988,82200.0
2006-01-04 12:00:00,19.05,19.11,19.05,19.1,23000.0,15.8988,15.9488,15.8988,15.9405,23000.0
2006-01-04 12:30:00,19.1,19.1,19.06,19.07,31800.0,15.9405,15.9405,15.9071,15.9155,31800.0
2006-01-04 13:00:00,19.07,19.07,18.98,19.03,86400.0,15.9155,15.9155,15.8403,15.8821,86400.0
2006-01-04 13:30:00,19.03,19.03,18.95,19.0,140200.0,15.8821,15.8821,15.8153,15.857,140200.0
2006-01-04 14:00:00,19.0,19.09,18.98,19.09,101800.0,15.857,15.9321,15.8403,15.9321,101800.0
2006-01-04 14:30:00,19.09,19.13,19.07,19.07,69600.0,15.9321,15.9655,15.9155,15.9155,69600.0
2006-01-04 15:00:00,19.05,19.16,19.05,19.13,102000.0,15.8988,15.9906,15.8988,15.9655,102000.0
2006-01-04 15:30:00,19.13,19.24,19.13,19.23,158600.0,15.9655,16.0573,15.9655,16.049,158600.0
2006-01-05 09:30:00,19.23,19.25,19.06,19.1,29800.0,16.049,16.0657,15.9071,15.9405,29800.0
2006-01-05 10:00:00,19.11,19.13,19.06,19.09,22400.0,15.9488,15.9655,15.9071,15.9321,22400.0
2006-01-05 10:30:00,19.1,19.25,19.1,19.25,41600.0,15.9405,16.0657,15.9405,16.0657,41600.0
2006-01-05 11:00:00,19.24,19.25,19.16,19.16,24400.0,16.0573,16.0657,15.9906,15.9906,24400.0
2006-01-05 11:30:00,19.15,19.15,19.07,19.12,25800.0,15.9822,15.9822,15.9155,15.9572,25800.0
2006-01-05 12:00:00,19.09,19.19,19.09,19.15,23000.0,15.9321,16.0156,15.9321,15.9822,23000.0
2006-01-05 12:30:00,19.17,19.18,19.13,19.14,18200.0,15.9989,16.0073,15.9655,15.9739,18200.0
2006-01-05 13:00:00,19.13,19.2,19.09,19.14,56200.0,15.9655,16.024,15.9321,15.9739,56200.0
2006-01-05 13:30:00,19.14,19.14,19.04,19.11,38800.0,15.9739,15.9739,15.8904,15.9488,38800.0
2006-01-05 14:00:00,19.11,19.14,19.07,19.09,20400.0,15.9488,15.9739,15.9155,15.9321,20400.0
2006-01-05 14:30:00,19.09,19.11,19.03,19.09,39600.0,15.9321,15.9488,15.8821,15.9321,39600.0
2006-01-05 15:00:00,19.09,19.1,19.04,19.09,28400.0,15.9321,15.9405,15.8904,15.9321,28400.0
2006-01-05 15:30:00,19.09,19.1,19.03,19.07,74200.0,15.9321,15.9405,15.8821,15.9155,74200.0
2006-01-06 09:30:00,19.08,19.13,18.82,18.85,90000.0,15.9238,15.9655,15.7068,15.7318,90000.0
2006-01-06 10:00:00,18.85,18.87,18.77,18.78,60400.0,15.7318,15.7485,15.6651,15.6734,60400.0
2006-01-06 10:30:00,18.78,18.83,18.76,18.81,360600.0,15.6734,15.7152,15.6567,15.6985,360600.0
2006-01-06 11:00:00,18.8,18.8,18.68,18.73,76400.0,15.6901,15.6901,15.59,15.6317,76400.0
2006-01-06 11:30:00,18.73,18.73,18.68,18.7,100200.0,15.6317,15.6317,15.59,15.6067,100200.0
2006-01-06 12:00:00,18.7,18.73,18.69,18.72,110400.0,15.6067,15.6317,15.5983,15.6234,110400.0
2006-01-06 12:30:00,18.73,18.75,18.7,18.72,80000.0,15.6317,15.6484,15.6067,15.6234,80000.0
2006-01-06 13:00:00,18.7,18.73,18.68,18.68,66800.0,15.6067,15.6317,15.59,15.59,66800.0
2006-01-06 13:30:00,18.68,18.68,18.4,18.47,328400.0,15.59,15.59,15.3563,15.4147,328400.0
2006-01-06 14:00:00,18.47,18.54,18.43,18.53,137800.0,15.4147,15.4731,15.3813,15.4648,137800.0
2006-01-06 14:30:00,18.53,18.56,18.5,18.5,105800.0,15.4648,15.4898,15.4397,15.4397,105800.0
2006-01-06 15:00:00,18.5,18.5,18.41,18.42,325400.0,15.4397,15.4397,15.3646,15.373,325400.0
2006-01-06 15:30:00,18.42,18.5,18.41,18.43,375600.0,15.373,15.4397,15.3646,15.3813,375600.0
2006-01-09 09:30:00,18.48,18.91,18.48,18.85,166200.0,15.4231,15.7819,15.4231,15.7318,166200.0
2006-01-09 10:00:00,18.85,18.9,18.81,18.88,99600.0,15.7318,15.7736,15.6985,15.7569,99600.0
2006-01-09 10:30:00,18.88,19.0,18.87,18.9,98000.0,15.7569,15.857,15.7485,15.7736,98000.0
2006-01-09 11:00:00,18.9,18.93,18.86,18.86,164600.0,15.7736,15.7986,15.7402,15.7402,164600.0
2006-01-09 11:30:00,18.85,18.88,18.83,18.88,124000.0,15.7318,15.7569,15.7152,15.7569,124000.0
2006-01-09 12:00:00,18.88,18.88,18.76,18.83,66400.0,15.7569,15.7569,15.6567,15.7152,66400.0
2006-01-09 12:30:00,18.84,18.88,18.82,18.88,37600.0,15.7235,15.7569,15.7068,15.7569,37600.0
2006-01-09 13:00:00,18.88,19.03,18.88,19.01,63000.0,15.7569,15.8821,15.7569,15.8654,63000.0
2006-01-09 13:30:00,19.01,19.02,18.98,18.98,38800.0,15.8654,15.8737,15.8403,15.8403,38800.0
2006-01-09 14:00:00,18.98,18.99,18.93,18.93,35200.0,15.8403,15.8487,15.7986,15.7986,35200.0
2006-01-09 14:30:00,18.92,18.93,18.86,18.88,44600.0,15.7903,15.7986,15.7402,15.7569,44600.0
2006-01-09 15:00:00,18.88,18.92,18.84,18.92,110000.0,15.7569,15.7903,15.7235,15.7903,110000.0
2006-01-09 15:30:00,18.91,18.95,18.81,18.89,191400.0,15.7819,15.8153,15.6985,15.7652,191400.0
2006-01-10 09:30:00,19.1,19.3,19.1,19.3,124400.0,15.9405,16.1074,15.9405,16.1074,124400.0
2006-01-10 10:00:00,19.31,19.42,19.25,19.42,116200.0,16.1158,16.2076,16.0657,16.2076,116200.0
2006-01-10 10:30:00,19.45,19.47,19.36,19.42,63600.0,16.2326,16.2493,16.1575,16.2076,63600.0
2006-01-10 11:00:00,19.42,19.42,19.35,19.38,42800.0,16.2076,16.2076,16.1491,16.1742,42800.0
2006-01-10 11:30:00,19.38,19.45,19.35,19.36,95400.0,16.1742,16.2326,16.1491,16.1575,95400.0
2006-01-10 12:00:00,19.36,19.39,19.33,19.33,54400.0,16.1575,16.1825,16.1324,16.1324,54400.0
2006-01-10 12:30:00,19.34,19.39,19.33,19.39,59000.0,16.1408,16.1825,16.1324,16.1825,59000.0
2006-01-10 13:00:00,19.39,19.43,19.35,19.42,78800.0,16.1825,16.2159,16.1491,16.2076,78800.0
2006-01-10 13:30:00,19.42,19.53,19.42,19.53,55000.0,16.2076,16.2994,16.2076,16.2994,55000.0
2006-01-10 14:00:00,19.53,19.57,19.49,19.55,134800.0,16.2994,16.3327,16.266,16.3161,134800.0
2006-01-10 14:30:00,19.53,19.53,19.41,19.45,96200.0,16.2994,16.2994,16.1992,16.2326,96200.0
2006-01-10 15:00:00,19.45,19.45,19.38,19.39,91000.0,16.2326,16.2326,16.1742,16.1825,91000.0
2006-01-10 15:30:00,19.4,19.41,19.35,19.4,162200.0,16.1909,16.1992,16.1491,16.1909,162200.0
2006-01-11 09:30:00,19.88,20.11,19.73,19.73,267000.0,16.5915,16.7834,16.4663,16.4663,267000.0
2006-01-11 10:00:00,19.74,19.74,19.47,19.48,145000.0,16.4746,16.4746,16.2493,16.2576,145000.0
2006-01-11 10:30:00,19.48,19.48,19.36,19.37,59600.0,16.2576,16.2576,16.1575,16.1658,59600.0
2006-01-11 11:00:00,19.35,19.38,19.33,19.36,30600.0,16.1491,16.1742,16.1324,16.1575,30600.0
2006-01-11 11:30:00,19.36,19.36,19.25,19.25,125600.0,16.1575,16.1575,16.0657,16.0657,125600.0
2006-01-11 12:00:00,19.25,19.3,19.25,19.27,32400.0,16.0657,16.1074,16.0657,16.0824,32400.0
2006-01-11 12:30:00,19.27,19.28,19.12,19.16,76800.0,16.0824,16.0907,15.9572,15.9906,76800.0
2006-01-11 13:00:00,19.16,19.25,19.11,19.15,65600.0,15.9906,16.0657,15.9488,15.9822,65600.0
2006-01-11 13:30:00,19.16,19.22,19.15,19.21,31800.0,15.9906,16.0406,15.9822,16.0323,31800.0
2006-01-11 14:00:00,19.21,19.36,19.2,19.36,69600.0,16.0323,16.1575,16.024,16.1575,69600.0
2006-01-11 14:30:00,19.36,19.55,19.36,19.52,124400.0,16.1575,16.3161,16.1575,16.291,124400.0
2006-01-11 15:00:00,19.52,19.53,19.48,19.51,84000.0,16.291,16.2994,16.2576,16.2827,84000.0
2006-01-11 15:30:00,19.51,19.53,19.43,19.49,127400.0,16.2827,16.2994,16.2159,16.266,127400.0
2006-01-12 09:30:00,19.54,19.6,19.48,19.49,105600.0,16.3077,16.3578,16.2576,16.266,105600.0
2006-01-12 10:00:00,19.49,19.5,19.35,19.38,102400.0,16.266,16.2743,16.1491,16.1742,102400.0
2006-01-12 10:30:00,19.38,19.4,19.27,19.31,61000.0,16.1742,16.1909,16.0824,16.1158,61000.0
2006-01-12 11:00:00,19.3,19.34,19.23,19.3,63800.0,16.1074,16.1408,16.049,16.1074,63800.0
2006-01-12 11:30:00,19.29,19.29,19.15,19.18,61800.0,16.0991,16.0991,15.9822,16.0073,61800.0
2006-01-12 12:00:00,19.18,19.29,19.18,19.25,101200.0,16.0073,16.0991,16.0073,16.0657,101200.0
2006-01-12 12:30:00,19.25,19.27,19.23,19.25,95600.0,16.0657,16.0824,16.049,16.0657,95600.0
2006-01-12 13:00:00,19.25,19.25,19.2,19.21,23000.0,16.0657,16.0657,16.024,16.0323,23000.0
2006-01-12 13:30:00,19.21,19.27,19.21,19.26,60800.0,16.0323,16.0824,16.0323,16.074,60800.0
2006-01-12 14:00:00,19.25,19.26,19.15,19.2,80200.0,16.0657,16.074,15.9822,16.024,80200.0
2006-01-12 14:30:00,19.2,19.23,19.18,19.2,40200.0,16.024,16.049,16.0073,16.024,40200.0
2006-01-12 15:00:00,19.2,19.25,19.19,19.21,118000.0,16.024,16.0657,16.0156,16.0323,118000.0
2006-01-12 15:30:00,19.21,19.25,19.2,19.22,114400.0,16.0323,16.0657,16.024,16.0406,114400.0
2006-01-13 09:30:00,19.3,19.36,19.25,19.31,65200.0,16.1074,16.1575,16.0657,16.1158,65200.0
2006-01-13 10:00:00,19.31,19.31,19.18,19.29,52600.0,16.1158,16.1158,16.0073,16.0991,52600.0
2006-01-13 10:30:00,19.28,19.3,19.23,19.27,37400.0,16.0907,16.1074,16.049,16.0824,37400.0
2006-01-13 11:00:00,19.26,19.27,19.22,19.25,40000.0,16.074,16.0824,16.0406,16.0657,40000.0
2006-01-13 11:30:00,19.25,19.25,19.13,19.14,18000.0,16.0657,16.0657,15.9655,15.9739,18000.0
2006-01-13 12:00:00,19.13,19.22,19.04,19.21,64400.0,15.9655,16.0406,15.8904,16.0323,64400.0
2006-01-13 12:30:00,19.18,19.18,19.0,19.0,29800.0,16.0073,16.0073,15.857,15.857,29800.0
2006-01-13 13:00:00,19.0,19.09,18.98,18.99,28600.0,15.857,15.9321,15.8403,15.8487,28600.0
2006-01-13 13:30:00,18.99,19.02,18.99,18.99,41800.0,15.8487,15.8737,15.8487,15.8487,41800.0
2006-01-13 14:00:00,18.99,19.08,18.98,19.04,58800.0,15.8487,15.9238,15.8403,15.8904,58800.0
2006-01-13 14:30:00,19.05,19.07,19.03,19.03,54400.0,15.8988,15.9155,15.8821,15.8821,54400.0
2006-01-13 15:00:00,19.04,19.11,19.03,19.1,88600.0,15.8904,15.9488,15.8821,15.9405,88600.0
2006-01-13 15:30:00,19.08,19.13,19.04,19.1,161200.0,15.9238,15.9655,15.8904,15.9405,161200.0
2006-01-17 09:30:00,19.03,19.21,19.03,19.21,44200.0,15.8821,16.0323,15.8821,16.0323,44200.0
2006-01-17 10:00:00,19.18,19.22,19.16,19.17,24600.0,16.0073,16.0406,15.9906,15.9989,24600.0
2006-01-17 10:30:00,19.16,19.22,19.16,19.22,42800.0,15.9906,16.0406,15.9906,16.0406,42800.0
2006-01-17 11:00:00,19.22,19.29,19.21,19.27,33400.0,16.0406,16.0991,16.0323,16.0824,33400.0
2006-01-17 11:30:00,19.28,19.28,19.22,19.24,11400.0,16.0907,16.0907,16.0406,16.0573,11400.0
2006-01-17 12:00:00,19.24,19.29,19.24,19.25,17800.0,16.0573,16.0991,16.0573,16.0657,17800.0
2006-01-17 12:30:00,19.24,19.25,19.17,19.17,43400.0,16.0573,16.0657,15.9989,15.9989,43400.0
2006-01-17 13:00:00,19.15,19.18,19.1,19.15,39000.0,15.9822,16.0073,15.9405,15.9822,39000.0
2006-01-17 13:30:00,19.13,19.18,19.13,19.18,15800.0,15.9655,16.0073,15.9655,16.0073,15800.0
2006-01-17 14:00:00,19.18,19.28,19.18,19.18,29400.0,16.0073,16.0907,16.0073,16.0073,29400.0
2006-01-17 14:30:00,19.16,19.18,19.13,19.13,29600.0,15.9906,16.0073,15.9655,15.9655,29600.0
2006-01-17 15:00:00,19.14,19.15,19.11,19.12,80600.0,15.9739,15.9822,15.9488,15.9572,80600.0
2006-01-17 15:30:00,19.13,19.17,19.09,19.11,114600.0,15.9655,15.9989,15.9321,15.9488,114600.0
2006-01-18 09:30:00,18.91,19.15,18.86,19.08,59000.0,15.7819,15.9822,15.7402,15.9238,59000.0
2006-01-18 10:00:00,19.09,19.1,19.03,19.09,23800.0,15.9321,15.9405,15.8821,15.9321,23800.0
2006-01-18 10:30:00,19.08,19.09,18.99,18.99,38200.0,15.9238,15.9321,15.8487,15.8487,38200.0
2006-01-18 11:00:00,18.97,19.07,18.94,19.06,33200.0,15.832,15.9155,15.807,15.9071,33200.0
2006-01-18 11:30:00,19.05,19.05,18.98,19.0,13600.0,15.8988,15.8988,15.8403,15.857,13600.0
2006-01-18 12:00:00,18.99,18.99,18.93,18.93,9400.0,15.8487,15.8487,15.7986,15.7986,9400.0
2006-01-18 12:30:00,18.93,19.0,18.93,19.0,31800.0,15.7986,15.857,15.7986,15.857,31800.0
2006-01-18 13:00:00,19.0,19.02,18.97,19.0,72000.0,15.857,15.8737,15.832,15.857,72000.0
2006-01-18 13:30:00,19.0,19.01,18.98,18.99,71400.0,15.857,15.8654,15.8403,15.8487,71400.0
2006-01-18 14:00:00,18.99,19.06,18.99,19.02,58800.0,15.8487,15.9071,15.8487,15.8737,58800.0
2006-01-18 14:30:00,19.02,19.04,18.93,18.96,46000.0,15.8737,15.8904,15.7986,15.8237,46000.0
2006-01-18 15:00:00,18.96,19.01,18.89,19.0,491800.0,15.8237,15.8654,15.7652,15.857,491800.0
2006-01-18 15:30:00,19.0,19.03,18.97,18.98,104800.0,15.857,15.8821,15.832,15.8403,104800.0
2006-01-19 09:30:00,19.0,19.0,18.9,18.97,23000.0,15.857,15.857,15.7736,15.832,23000.0
2006-01-19 10:00:00,18.99,19.0,18.88,18.92,75000.0,15.8487,15.857,15.7569,15.7903,75000.0
2006-01-19 10:30:00,18.92,18.95,18.89,18.89,145800.0,15.7903,15.8153,15.7652,15.7652,145800.0
2006-01-19 11:00:00,18.89,18.9,18.84,18.84,24000.0,15.7652,15.7736,15.7235,15.7235,24000.0
2006-01-19 11:30:00,18.85,18.89,18.84,18.87,14600.0,15.7318,15.7652,15.7235,15.7485,14600.0
2006-01-19 12:00:00,18.88,18.88,18.79,18.84,24400.0,15.7569,15.7569,15.6818,15.7235,24400.0
2006-01-19 12:30:00,18.84,18.87,18.81,18.85,58000.0,15.7235,15.7485,15.6985,15.7318,58000.0
2006-01-19 13:00:00,18.84,18.87,18.82,18.83,31800.0,15.7235,15.7485,15.7068,15.7152,31800.0
2006-01-19 13:30:00,18.82,18.88,18.82,18.88,22000.0,15.7068,15.7569,15.7068,15.7569,22000.0
2006-01-19 14:00:00,18.88,18.9,18.79,18.8,42000.0,15.7569,15.7736,15.6818,15.6901,42000.0
2006-01-19 14:30:00,18.8,18.9,18.8,18.9,159800.0,15.6901,15.7736,15.6901,15.7736,159800.0
2006-01-19 15:00:00,18.9,18.95,18.89,18.95,65400.0,15.7736,15.8153,15.7652,15.8153,65400.0
2006-01-19 15:30:00,18.95,18.99,18.93,18.95,196200.0,15.8153,15.8487,15.7986,15.8153,196200.0
2006-01-20 09:30:00,18.8,18.88,18.76,18.77,30400.0,15.6901,15.7569,15.6567,15.6651,30400.0
2006-01-20 10:00:00,18.77,18.82,18.75,18.76,50600.0,15.6651,15.7068,15.6484,15.6567,50600.0
2006-01-20 10:30:00,18.75,18.76,18.67,18.71,125400.0,15.6484,15.6567,15.5816,15.615,125400.0
2006-01-20 11:00:00,18.7,18.73,18.64,18.72,114000.0,15.6067,15.6317,15.5566,15.6234,114000.0
2006-01-20 11:30:00,18.72,18.73,18.68,18.71,40400.0,15.6234,15.6317,15.59,15.615,40400.0
2006-01-20 12:00:00,18.7,18.78,18.7,18.78,49000.0,15.6067,15.6734,15.6067,15.6734,49000.0
2006-01-20 12:30:00,18.77,18.88,18.76,18.8,69200.0,15.6651,15.7569,15.6567,15.6901,69200.0
2006-01-20 13:00:00,18.8,18.86,18.78,18.86,29800.0,15.6901,15.7402,15.6734,15.7402,29800.0
2006-01-20 13:30:00,18.84,18.85,18.75,18.77,55600.0,15.7235,15.7318,15.6484,15.6651,55600.0
2006-01-20 14:00:00,18.8,18.81,18.77,18.81,43000.0,15.6901,15.6985,15.6651,15.6985,43000.0
2006-01-20 14:30:00,18.82,18.82,18.78,18.8,48400.0,15.7068,15.7068,15.6734,15.6901,48400.0
2006-01-20 15:00:00,18.81,18.84,18.76,18.81,120400.0,15.6985,15.7235,15.6567,15.6985,120400.0
2006-01-20 15:30:00,18.8,18.83,18.72,18.83,241000.0,15.6901,15.7152,15.6234,15.7152,241000.0
2006-01-23 09:30:00,18.68,18.74,18.54,18.6,137800.0,15.59,15.64,15.4731,15.5232,137800.0
2006-01-23 10:00:00,18.6,18.78,18.6,18.75,89400.0,15.5232,15.6734,15.5232,15.6484,89400.0
2006-01-23 10:30:00,18.75,18.77,18.67,18.72,31800.0,15.6484,15.6651,15.5816,15.6234,31800.0
2006-01-23 11:00:00,18.72,18.75,18.61,18.65,118000.0,15.6234,15.6484,15.5315,15.5649,118000.0
2006-01-23 11:30:00,18.65,18.68,18.63,18.65,112400.0,15.5649,15.59,15.5482,15.5649,112400.0
2006-01-23 12:00:00,18.65,18.67,18.62,18.62,59400.0,15.5649,15.5816,15.5399,15.5399,59400.0
2006-01-23 12:30:00,18.63,18.65,18.61,18.62,17600.0,15.5482,15.5649,15.5315,15.5399,17600.0
2006-01-23 13:00:00,18.63,18.68,18.61,18.65,36200.0,15.5482,15.59,15.5315,15.5649,36200.0
2006-01-23 13:30:00,18.64,18.67,18.63,18.64,93600.0,15.5566,15.5816,15.5482,15.5566,93600.0
2006-01-23 14:00:00,18.63,18.69,18.58,18.61,152600.0,15.5482,15.5983,15.5065,15.5315,152600.0
2006-01-23 14:30:00,18.6,18.7,18.56,18.68,75200.0,15.5232,15.6067,15.4898,15.59,75200.0
2006-01-23 15:00:00,18.68,18.68,18.56,18.56,114200.0,15.59,15.59,15.4898,15.4898,114200.0
2006-01-23 15:30:00,18.56,18.75,18.54,18.75,265600.0,15.4898,15.6484,15.4731,15.6484,265600.0
2006-01-24 09:30:00,18.7,18.7,18.65,18.66,46200.0,15.6067,15.6067,15.5649,15.5733,46200.0
2006-01-24 10:00:00,18.65,18.65,18.61,18.61,34000.0,15.5649,15.5649,15.5315,15.5315,34000.0
2006-01-24 10:30:00,18.61,18.66,18.56,18.66,52800.0,15.5315,15.5733,15.4898,15.5733,52800.0
2006-01-24 11:00:00,18.67,18.68,18.6,18.61,57200.0,15.5816,15.59,15.5232,15.5315,57200.0
2006-01-24 11:30:00,18.61,18.61,18.45,18.52,69800.0,15.5315,15.5315,15.398,15.4564,69800.0
2006-01-24 12:00:00,18.53,18.65,18.53,18.6,69000.0,15.4648,15.5649,15.4648,15.5232,69000.0
2006-01-24 12:30:00,18.6,18.6,18.58,18.59,7200.0,15.5232,15.5232,15.5065,15.5149,7200.0
2006-01-24 13:00:00,18.59,18.6,18.55,18.56,11800.0,15.5149,15.5232,15.4815,15.4898,11800.0
2006-01-24 13:30:00,18.56,18.7,18.56,18.68,46000.0,15.4898,15.6067,15.4898,15.59,46000.0
2006-01-24 14:00:00,18.67,18.7,18.63,18.64,65000.0,15.5816,15.6067,15.5482,15.5566,65000.0
2006-01-24 14:30:00,18.64,18.65,18.6,18.64,104200.0,15.5566,15.5649,15.5232,15.5566,104200.0
2006-01-24 15:00:00,18.65,18.7,18.63,18.7,110400.0,15.5649,15.6067,15.5482,15.6067,110400.0
2006-01-24 15:30:00,18.7,18.72,18.65,18.72,133200.0,15.6067,15.6234,15.5649,15.6234,133200.0
2006-01-25 09:30:00,19.14,19.32,19.07,19.32,157800.0,15.9739,16.1241,15.9155,16.1241,157800.0
2006-01-25 10:00:00,19.35,19.41,19.16,19.2,77000.0,16.1491,16.1992,15.9906,16.024,77000.0
2006-01-25 10:30:00,19.21,19.21,18.98,19.11,80800.0,16.0323,16.0323,15.8403,15.9488,80800.0
2006-01-25 11:00:00,19.13,19.24,19.11,19.12,42400.0,15.9655,16.0573,15.9488,15.9572,42400.0
2006-01-25 11:30:00,19.12,19.29,19.12,19.24,107200.0,15.9572,16.0991,15.9572,16.0573,107200.0
2006-01-25 12:00:00,19.25,19.25,19.13,19.19,54200.0,16.0657,16.0657,15.9655,16.0156,54200.0
2006-01-25 12:30:00,19.2,19.25,19.19,19.25,128000.0,16.024,16.0657,16.0156,16.0657,128000.0
2006-01-25 13:00:00,19.25,19.3,19.25,19.28,88200.0,16.0657,16.1074,16.0657,16.0907,88200.0
2006-01-25 13:30:00,19.3,19.35,19.25,19.25,71200.0,16.1074,16.1491,16.0657,16.0657,71200.0
2006-01-25 14:00:00,19.27,19.31,19.25,19.29,66000.0,16.0824,16.1158,16.0657,16.0991,66000.0
2006-01-25 14:30:00,19.29,19.32,19.29,19.3,88800.0,16.0991,16.1241,16.0991,16.1074,88800.0
2006-01-25 15:00:00,19.3,19.38,19.3,19.31,170000.0,16.1074,16.1742,16.1074,16.1158,170000.0
2006-01-25 15:30:00,19.31,19.34,19.28,19.29,276000.0,16.1158,16.1408,16.0907,16.0991,276000.0
2006-01-26 09:30:00,19.36,19.63,19.34,19.63,73800.0,16.1575,16.3828,16.1408,16.3828,73800.0
2006-01-26 10:00:00,19.63,19.68,19.55,19.55,167200.0,16.3828,16.4245,16.3161,16.3161,167200.0
2006-01-26 10:30:00,19.56,19.58,19.51,19.54,186800.0,16.3244,16.3411,16.2827,16.3077,186800.0
2006-01-26 11:00:00,19.54,19.58,19.53,19.57,53400.0,16.3077,16.3411,16.2994,16.3327,53400.0
2006-01-26 11:30:00,19.58,19.62,19.54,19.57,78600.0,16.3411,16.3745,16.3077,16.3327,78600.0
2006-01-26 12:00:00,19.57,19.57,19.54,19.56,32600.0,16.3327,16.3327,16.3077,16.3244,32600.0
2006-01-26 12:30:00,19.55,19.61,19.54,19.61,58400.0,16.3161,16.3661,16.3077,16.3661,58400.0
2006-01-26 13:00:00,19.6,19.65,19.53,19.53,52400.0,16.3578,16.3995,16.2994,16.2994,52400.0
2006-01-26 13:30:00,19.52,19.53,19.5,19.5,82400.0,16.291,16.2994,16.2743,16.2743,82400.0
2006-01-26 14:00:00,19.5,19.61,19.41,19.6,70400.0,16.2743,16.3661,16.1992,16.3578,70400.0
2006-01-26 14:30:00,19.59,19.6,19.53,19.54,108400.0,16.3494,16.3578,16.2994,16.3077,108400.0
2006-01-26 15:00:00,19.54,19.63,19.54,19.6,219800.0,16.3077,16.3828,16.3077,16.3578,219800.0
2006-01-26 15:30:00,19.6,19.63,19.53,19.61,221800.0,16.3578,16.3828,16.2994,16.3661,221800.0
2006-01-27 09:30:00,19.58,19.89,19.58,19.87,75000.0,16.3411,16.5998,16.3411,16.5831,75000.0
2006-01-27 10:00:00,19.87,19.88,19.75,19.85,79600.0,16.5831,16.5915,16.483,16.5664,79600.0
2006-01-27 10:30:00,19.84,19.87,19.79,19.79,45000.0,16.5581,16.5831,16.5164,16.5164,45000.0
2006-01-27 11:00:00,19.79,19.83,19.77,19.82,30400.0,16.5164,16.5497,16.4997,16.5414,30400.0
2006-01-27 11:30:00,19.82,19.86,19.81,19.85,33200.0,16.5414,16.5748,16.533,16.5664,33200.0
2006-01-27 12:00:00,19.85,19.86,19.8,19.81,33200.0,16.5664,16.5748,16.5247,16.533,33200.0
2006-01-27 12:30:00,19.81,19.86,19.81,19.86,39800.0,16.533,16.5748,16.533,16.5748,39800.0
2006-01-27 13:00:00,19.86,19.86,19.8,19.81,21400.0,16.5748,16.5748,16.5247,16.533,21400.0
2006-01-27 13:30:00,19.81,19.81,19.66,19.68,29200.0,16.533,16.533,16.4079,16.4245,29200.0
2006-01-27 14:00:00,19.67,19.75,19.67,19.75,45400.0,16.4162,16.483,16.4162,16.483,45400.0
2006-01-27 14:30:00,19.75,19.75,19.69,19.71,41400.0,16.483,16.483,16.4329,16.4496,41400.0
2006-01-27 15:00:00,19.71,19.75,19.68,19.7,52800.0,16.4496,16.483,16.4245,16.4412,52800.0
2006-01-27 15:30:00,19.7,19.84,19.7,19.81,112800.0,16.4412,16.5581,16.4412,16.533,112800.0
2006-01-30 09:30:00,19.76,19.99,19.76,19.86,66800.0,16.4913,16.6833,16.4913,16.5748,66800.0
2006-01-30 10:00:00,19.89,19.93,19.83,19.88,52000.0,16.5998,16.6332,16.5497,16.5915,52000.0
2006-01-30 10:30:00,19.89,19.89,19.84,19.85,38400.0,16.5998,16.5998,16.5581,16.5664,38400.0
2006-01-30 11:00:00,19.85,19.93,19.85,19.91,83600.0,16.5664,16.6332,16.5664,16.6165,83600.0
2006-01-30 11:30:00,19.9,19.92,19.85,19.85,34800.0,16.6082,16.6248,16.5664,16.5664,34800.0
2006-01-30 12:00:00,19.85,19.85,19.81,19.85,34200.0,16.5664,16.5664,16.533,16.5664,34200.0
2006-01-30 12:30:00,19.85,19.85,19.8,19.83,27800.0,16.5664,16.5664,16.5247,16.5497,27800.0
2006-01-30 13:00:00,19.83,19.85,19.82,19.82,37200.0,16.5497,16.5664,16.5414,16.5414,37200.0
2006-01-30 13:30:00,19.82,19.84,19.79,19.82,21200.0,16.5414,16.5581,16.5164,16.5414,21200.0
2006-01-30 14:00:00,19.81,19.81,19.75,19.75,22800.0,16.533,16.533,16.483,16.483,22800.0
2006-01-30 14:30:00,19.75,19.78,19.71,19.76,47800.0,16.483,16.508,16.4496,16.4913,47800.0
2006-01-30 15:00:00,19.76,19.78,19.73,19.73,46600.0,16.4913,16.508,16.4663,16.4663,46600.0
2006-01-30 15:30:00,19.74,19.74,19.63,19.68,96200.0,16.4746,16.4746,16.3828,16.4245,96200.0
2006-01-31 09:30:00,19.68,19.72,19.6,19.6,55200.0,16.4245,16.4579,16.3578,16.3578,55200.0
2006-01-31 10:00:00,19.6,19.63,19.54,19.55,19400.0,16.3578,16.3828,16.3077,16.3161,19400.0
2006-01-31 10:30:00,19.54,19.54,19.48,19.5,30400.0,16.3077,16.3077,16.2576,16.2743,30400.0
2006-01-31 11:00:00,19.53,19.56,19.5,19.52,91600.0,16.2994,16.3244,16.2743,16.291,91600.0
2006-01-31 11:30:00,19.51,19.59,19.51,19.58,26600.0,16.2827,16.3494,16.2827,16.3411,26600.0
2006-01-31 12:00:00,19.58,19.65,19.56,19.65,17600.0,16.3411,16.3995,16.3244,16.3995,17600.0
2006-01-31 12:30:00,19.67,19.7,19.66,19.68,20000.0,16.4162,16.4412,16.4079,16.4245,20000.0
2006-01-31 13:00:00,19.7,19.71,19.68,19.69,15400.0,16.4412,16.4496,16.4245,16.4329,15400.0
2006-01-31 13:30:00,19.69,19.77,19.68,19.75,18800.0,16.4329,16.4997,16.4245,16.483,18800.0
2006-01-31 14:00:00,19.76,19.81,19.68,19.77,33800.0,16.4913,16.533,16.4245,16.4997,33800.0
2006-01-31 14:30:00,19.78,19.85,19.77,19.82,48800.0,16.508,16.5664,16.4997,16.5414,48800.0
2006-01-31 15:00:00,19.82,19.86,19.71,19.75,50600.0,16.5414,16.5748,16.4496,16.483,50600.0
2006-01-31 15:30:00,19.75,19.75,19.64,19.68,82400.0,16.483,16.483,16.3912,16.4245,82400.0
2006-02-01 09:30:00,19.65,19.66,19.48,19.48,67000.0,16.3995,16.4079,16.2576,16.2576,67000.0
2006-02-01 10:00:00,19.49,19.71,19.36,19.66,48200.0,16.266,16.4496,16.1575,16.4079,48200.0
2006-02-01 10:30:00,19.67,19.68,19.45,19.46,29000.0,16.4162,16.4245,16.2326,16.2409,29000.0
2006-02-01 11:00:00,19.46,19.54,19.39,19.51,59400.0,16.2409,16.3077,16.1825,16.2827,59400.0
2006-02-01 11:30:00,19.5,19.51,19.49,19.5,23800.0,16.2743,16.2827,16.266,16.2743,23800.0
2006-02-01 12:00:00,19.5,19.5,19.48,19.48,16200.0,16.2743,16.2743,16.2576,16.2576,16200.0
2006-02-01 12:30:00,19.49,19.5,19.48,19.48,21800.0,16.266,16.2743,16.2576,16.2576,21800.0
2006-02-01 13:00:00,19.47,19.56,19.43,19.56,28800.0,16.2493,16.3244,16.2159,16.3244,28800.0
2006-02-01 13:30:00,19.57,19.7,19.55,19.61,46600.0,16.3327,16.4412,16.3161,16.3661,46600.0
2006-02-01 14:00:00,19.61,19.62,19.48,19.48,34200.0,16.3661,16.3745,16.2576,16.2576,34200.0
2006-02-01 14:30:00,19.48,19.5,19.47,19.48,72800.0,16.2576,16.2743,16.2493,16.2576,72800.0
2006-02-01 15:00:00,19.48,19.51,19.41,19.42,60800.0,16.2576,16.2827,16.1992,16.2076,60800.0
2006-02-01 15:30:00,19.42,19.44,19.25,19.4,222400.0,16.2076,16.2242,16.0657,16.1909,222400.0
2006-02-02 09:30:00,19.31,19.4,19.13,19.25,84000.0,16.1158,16.1909,15.9655,16.0657,84000.0
2006-02-02 10:00:00,19.25,19.46,19.25,19.44,63400.0,16.0657,16.2409,16.0657,16.2242,63400.0
2006-02-02 10:30:00,19.43,19.43,19.26,19.31,41600.0,16.2159,16.2159,16.074,16.1158,41600.0
2006-02-02 11:00:00,19.31,19.31,19.13,19.16,49600.0,16.1158,16.1158,15.9655,15.9906,49600.0
2006-02-02 11:30:00,19.16,19.21,19.02,19.03,50400.0,15.9906,16.0323,15.8737,15.8821,50400.0
2006-02-02 12:00:00,19.03,19.15,19.03,19.12,36600.0,15.8821,15.9822,15.8821,15.9572,36600.0
2006-02-02 12:30:00,19.12,19.26,19.12,19.18,42600.0,15.9572,16.074,15.9572,16.0073,42600.0
2006-02-02 13:00:00,19.18,19.33,19.16,19.31,36400.0,16.0073,16.1324,15.9906,16.1158,36400.0
2006-02-02 13:30:00,19.3,19.32,19.26,19.26,32400.0,16.1074,16.1241,16.074,16.074,32400.0
2006-02-02 14:00:00,19.26,19.27,19.13,19.17,101400.0,16.074,16.0824,15.9655,15.9989,101400.0
2006-02-02 14:30:00,19.17,19.27,19.17,19.22,52200.0,15.9989,16.0824,15.9989,16.0406,52200.0
2006-02-02 15:00:00,19.21,19.31,19.13,19.2,72000.0,16.0323,16.1158,15.9655,16.024,72000.0
2006-02-02 15:30:00,19.2,19.25,19.11,19.22,91800.0,16.024,16.0657,15.9488,16.0406,91800.0
2006-02-03 09:30:00,19.24,19.24,18.95,19.0,38000.0,16.0573,16.0573,15.8153,15.857,38000.0
2006-02-03 10:00:00,19.0,19.03,18.92,19.01,51400.0,15.857,15.8821,15.7903,15.8654,51400.0
2006-02-03 10:30:00,19.02,19.11,19.0,19.09,38400.0,15.8737,15.9488,15.857,15.9321,38400.0
2006-02-03 11:00:00,19.09,19.1,19.04,19.08,26200.0,15.9321,15.9405,15.8904,15.9238,26200.0
2006-02-03 11:30:00,19.09,19.16,19.06,19.09,49000.0,15.9321,15.9906,15.9071,15.9321,49000.0
2006-02-03 12:00:00,19.09,19.17,19.09,19.16,56600.0,15.9321,15.9989,15.9321,15.9906,56600.0
2006-02-03 12:30:00,19.16,19.24,19.16,19.2,19400.0,15.9906,16.0573,15.9906,16.024,19400.0
2006-02-03 13:00:00,19.2,19.22,19.13,19.18,32200.0,16.024,16.0406,15.9655,16.0073,32200.0
2006-02-03 13:30:00,19.18,19.24,19.18,19.23,32000.0,16.0073,16.0573,16.0073,16.049,32000.0
2006-02-03 14:00:00,19.22,19.28,19.2,19.25,56000.0,16.0406,16.0907,16.024,16.0657,56000.0
2006-02-03 14:30:00,19.26,19.36,19.25,19.26,45200.0,16.074,16.1575,16.0657,16.074,45200.0
2006-02-03 15:00:00,19.26,19.28,19.2,19.21,52000.0,16.074,16.0907,16.024,16.0323,52000.0
2006-02-03 15:30:00,19.22,19.22,19.11,19.21,136200.0,16.0406,16.0406,15.9488,16.0323,136200.0
2006-02-06 09:30:00,19.21,19.29,19.0,19.24,58000.0,16.0323,16.0991,15.857,16.0573,58000.0
2006-02-06 10:00:00,19.2,19.25,19.08,19.18,93400.0,16.024,16.0657,15.9238,16.0073,93400.0
2006-02-06 10:30:00,19.18,19.3,19.15,19.15,68400.0,16.0073,16.1074,15.9822,15.9822,68400.0
2006-02-06 11:00:00,19.16,19.18,19.08,19.11,48200.0,15.9906,16.0073,15.9238,15.9488,48200.0
2006-02-06 11:30:00,19.11,19.12,18.93,18.97,52400.0,15.9488,15.9572,15.7986,15.832,52400.0
2006-02-06 12:00:00,18.99,19.04,18.94,18.96,35000.0,15.8487,15.8904,15.807,15.8237,35000.0
2006-02-06 12:30:00,18.96,18.96,18.88,18.92,34200.0,15.8237,15.8237,15.7569,15.7903,34200.0
2006-02-06 13:00:00,18.92,18.95,18.86,18.9,32600.0,15.7903,15.8153,15.7402,15.7736,32600.0
2006-02-06 13:30:00,18.9,18.95,18.85,18.85,62400.0,15.7736,15.8153,15.7318,15.7318,62400.0
2006-02-06 14:00:00,18.84,18.85,18.74,18.85,72000.0,15.7235,15.7318,15.64,15.7318,72000.0
2006-02-06 14:30:00,18.85,19.02,18.79,19.02,55800.0,15.7318,15.8737,15.6818,15.8737,55800.0
2006-02-06 15:00:00,19.0,19.02,18.9,19.0,67800.0,15.857,15.8737,15.7736,15.857,67800.0
2006-02-06 15:30:00,19.0,19.05,18.94,19.02,155200.0,15.857,15.8988,15.807,15.8737,155200.0
2006-02-07 09:30:00,39.16,39.16,19.63,20.02,842200.0,32.6822,32.6822,16.3828,16.7083,842200.0
2006-02-07 10:00:00,20.02,20.28,19.99,20.21,253200.0,16.7083,16.9253,16.6833,16.8669,253200.0
2006-02-07 10:30:00,20.2,20.25,19.95,20.04,307800.0,16.8585,16.9003,16.6499,16.725,307800.0
2006-02-07 11:00:00,20.04,20.18,20.0,20.05,410400.0,16.725,16.8418,16.6916,16.7333,410400.0
2006-02-07 11:30:00,20.03,20.05,19.99,20.02,217400.0,16.7167,16.7333,16.6833,16.7083,217400.0
2006-02-07 12:00:00,20.02,20.05,19.97,20.0,89600.0,16.7083,16.7333,16.6666,16.6916,89600.0
2006-02-07 12:30:00,20.0,20.1,19.99,20.05,124800.0,16.6916,16.7751,16.6833,16.7333,124800.0
2006-02-07 13:00:00,20.04,20.06,19.93,20.02,97600.0,16.725,16.7417,16.6332,16.7083,97600.0
2006-02-07 13:30:00,20.02,20.12,20.02,20.12,112800.0,16.7083,16.7918,16.7083,16.7918,112800.0
2006-02-07 14:00:00,20.13,20.13,20.03,20.08,96800.0,16.8001,16.8001,16.7167,16.7584,96800.0
2006-02-07 14:30:00,20.09,20.1,20.0,20.02,157400.0,16.7667,16.7751,16.6916,16.7083,157400.0
2006-02-07 15:00:00,20.02,20.18,19.96,20.17,147000.0,16.7083,16.8418,16.6582,16.8335,147000.0
2006-02-07 15:30:00,20.17,20.75,20.16,20.68,448400.0,16.8335,17.3176,16.8251,17.2591,448400.0
2006-02-08 09:30:00,21.5,21.72,20.4,20.47,683600.0,17.9435,18.1271,17.0254,17.0839,683600.0
2006-02-08 10:00:00,20.46,20.46,19.83,19.95,492600.0,17.0755,17.0755,16.5497,16.6499,492600.0
2006-02-08 10:30:00,19.95,20.05,19.86,20.03,195800.0,16.6499,16.7333,16.5748,16.7167,195800.0
2006-02-08 11:00:00,20.03,20.03,19.93,19.93,109600.0,16.7167,16.7167,16.6332,16.6332,109600.0
2006-02-08 11:30:00,19.93,19.95,19.55,19.79,151600.0,16.6332,16.6499,16.3161,16.5164,151600.0
2006-02-08 12:00:00,19.79,19.81,19.33,19.6,195000.0,16.5164,16.533,16.1324,16.3578,195000.0
2006-02-08 12:30:00,19.6,19.92,19.55,19.55,192400.0,16.3578,16.6248,16.3161,16.3161,192400.0
2006-02-08 13:00:00,19.54,19.86,19.54,19.81,153200.0,16.3077,16.5748,16.3077,16.533,153200.0
2006-02-08 13:30:00,19.8,20.05,19.8,19.97,176200.0,16.5247,16.7333,16.5247,16.6666,176200.0
2006-02-08 14:00:00,19.97,20.04,19.97,20.01,187600.0,16.6666,16.725,16.6666,16.7,187600.0
2006-02-08 14:30:00,20.01,20.12,19.9,20.0,208600.0,16.7,16.7918,16.6082,16.6916,208600.0
2006-02-08 15:00:00,20.0,20.1,19.99,20.06,232800.0,16.6916,16.7751,16.6833,16.7417,232800.0
2006-02-08 15:30:00,20.06,20.3,20.06,20.21,434200.0,16.7417,16.942,16.7417,16.8669,434200.0
2006-02-09 09:30:00,20.5,20.88,20.48,20.79,389800.0,17.1089,17.426,17.0922,17.3509,389800.0
2006-02-09 10:00:00,20.77,20.95,20.72,20.75,256800.0,17.3342,17.4845,17.2925,17.3176,256800.0
2006-02-09 10:30:00,20.76,20.82,20.38,20.6,207000.0,17.3259,17.376,17.0088,17.1924,207000.0
2006-02-09 11:00:00,20.6,20.63,20.55,20.6,98800.0,17.1924,17.2174,17.1506,17.1924,98800.0
2006-02-09 11:30:00,20.57,20.65,20.5,20.5,56400.0,17.1673,17.2341,17.1089,17.1089,56400.0
2006-02-09 12:00:00,20.5,20.52,20.43,20.47,80800.0,17.1089,17.1256,17.0505,17.0839,80800.0
2006-02-09 12:30:00,20.46,20.49,20.44,20.47,49800.0,17.0755,17.1006,17.0588,17.0839,49800.0
2006-02-09 13:00:00,20.47,20.51,20.47,20.51,76800.0,17.0839,17.1173,17.0839,17.1173,76800.0
2006-02-09 13:30:00,20.5,20.7,20.5,20.66,84000.0,17.1089,17.2758,17.1089,17.2424,84000.0
2006-02-09 14:00:00,20.66,20.75,20.6,20.74,59600.0,17.2424,17.3176,17.1924,17.3092,59600.0
2006-02-09 14:30:00,20.74,20.89,20.67,20.88,82600.0,17.3092,17.4344,17.2508,17.426,82600.0
2006-02-09 15:00:00,20.86,20.86,20.73,20.75,122600.0,17.4094,17.4094,17.3009,17.3176,122600.0
2006-02-09 15:30:00,20.75,20.75,20.58,20.7,182400.0,17.3176,17.3176,17.1757,17.2758,182400.0
2006-02-10 09:30:00,20.68,20.84,20.63,20.84,35000.0,17.2591,17.3927,17.2174,17.3927,35000.0
2006-02-10 10:00:00,20.83,20.95,20.75,20.92,60200.0,17.3843,17.4845,17.3176,17.4594,60200.0
2006-02-10 10:30:00,20.92,20.93,20.83,20.87,71000.0,17.4594,17.4678,17.3843,17.4177,71000.0
2006-02-10 11:00:00,20.88,20.92,20.84,20.85,74600.0,17.426,17.4594,17.3927,17.401,74600.0
2006-02-10 11:30:00,20.85,20.85,20.78,20.82,44600.0,17.401,17.401,17.3426,17.376,44600.0
2006-02-10 12:00:00,20.81,20.82,20.64,20.64,43200.0,17.3676,17.376,17.2257,17.2257,43200.0
2006-02-10 12:30:00,20.64,20.64,20.47,20.57,69600.0,17.2257,17.2257,17.0839,17.1673,69600.0
2006-02-10 13:00:00,20.57,20.6,20.48,20.55,87600.0,17.1673,17.1924,17.0922,17.1506,87600.0
2006-02-10 13:30:00,20.56,20.6,20.48,20.5,52600.0,17.159,17.1924,17.0922,17.1089,52600.0
2006-02-10 14:00:00,20.5,20.61,20.5,20.61,67000.0,17.1089,17.2007,17.1089,17.2007,67000.0
2006-02-10 14:30:00,20.61,20.7,20.59,20.63,70200.0,17.2007,17.2758,17.184,17.2174,70200.0
2006-02-10 15:00:00,20.65,20.74,20.63,20.74,89200.0,17.2341,17.3092,17.2174,17.3092,89200.0
2006-02-10 15:30:00,20.75,20.75,20.64,20.7,119800.0,17.3176,17.3176,17.2257,17.2758,119800.0
2006-02-13 09:30:00,20.65,20.99,20.65,20.93,81200.0,17.2341,17.5178,17.2341,17.4678,81200.0
2006-02-13 10:00:00,20.93,20.99,20.61,20.61,60000.0,17.4678,17.5178,17.2007,17.2007,60000.0
2006-02-13 10:30:00,20.63,20.76,20.63,20.76,37200.0,17.2174,17.3259,17.2174,17.3259,37200.0
2006-02-13 11:00:00,20.76,20.76,20.58,20.75,47600.0,17.3259,17.3259,17.1757,17.3176,47600.0
2006-02-13 11:30:00,20.74,20.76,20.66,20.74,27400.0,17.3092,17.3259,17.2424,17.3092,27400.0
2006-02-13 12:00:00,20.73,20.73,20.67,20.7,19600.0,17.3009,17.3009,17.2508,17.2758,19600.0
2006-02-13 12:30:00,20.7,20.7,20.65,20.68,18200.0,17.2758,17.2758,17.2341,17.2591,18200.0
2006-02-13 13:00:00,20.68,20.7,20.65,20.68,26600.0,17.2591,17.2758,17.2341,17.2591,26600.0
2006-02-13 13:30:00,20.68,20.69,20.64,20.64,34600.0,17.2591,17.2675,17.2257,17.2257,34600.0
2006-02-13 14:00:00,20.63,20.67,20.61,20.62,36200.0,17.2174,17.2508,17.2007,17.2091,36200.0
2006-02-13 14:30:00,20.62,20.64,20.61,20.61,38800.0,17.2091,17.2257,17.2007,17.2007,38800.0
2006-02-13 15:00:00,20.62,20.65,20.57,20.6,61200.0,17.2091,17.2341,17.1673,17.1924,61200.0
2006-02-13 15:30:00,20.61,20.64,20.56,20.6,130200.0,17.2007,17.2257,17.159,17.1924,130200.0
2006-02-14 09:30:00,20.93,21.0,20.84,20.87,95200.0,17.4678,17.5262,17.3927,17.4177,95200.0
2006-02-14 10:00:00,20.87,20.9,20.82,20.87,33400.0,17.4177,17.4427,17.376,17.4177,33400.0
2006-02-14 10:30:00,20.87,20.98,20.87,20.98,70800.0,17.4177,17.5095,17.4177,17.5095,70800.0
2006-02-14 11:00:00,20.98,21.0,20.86,20.89,55200.0,17.5095,17.5262,17.4094,17.4344,55200.0
2006-02-14 11:30:00,20.89,20.99,20.88,20.98,42600.0,17.4344,17.5178,17.426,17.5095,42600.0
2006-02-14 12:00:00,21.0,21.0,20.96,20.97,33600.0,17.5262,17.5262,17.4928,17.5012,33600.0
2006-02-14 12:30:00,20.97,20.98,20.88,20.97,40400.0,17.5012,17.5095,17.426,17.5012,40400.0
2006-02-14 13:00:00,20.97,21.05,20.95,21.05,58200.0,17.5012,17.5679,17.4845,17.5679,58200.0
2006-02-14 13:30:00,21.05,21.09,20.96,21.02,41800.0,17.5679,17.6013,17.4928,17.5429,41800.0
2006-02-14 14:00:00,21.03,21.06,20.97,21.05,47800.0,17.5512,17.5763,17.5012,17.5679,47800.0
2006-02-14 14:30:00,21.05,21.15,21.01,21.09,48600.0,17.5679,17.6514,17.5345,17.6013,48600.0
2006-02-14 15:00:00,21.09,21.09,21.0,21.0,123600.0,17.6013,17.6013,17.5262,17.5262,123600.0
2006-02-14 15:30:00,21.01,21.03,20.94,21.0,138400.0,17.5345,17.5512,17.4761,17.5262,138400.0
2006-02-15 09:30:00,21.2,21.22,21.05,21.19,51200.0,17.6931,17.7098,17.5679,17.6848,51200.0
2006-02-15 10:00:00,21.15,21.25,21.05,21.21,48800.0,17.6514,17.7348,17.5679,17.7015,48800.0
2006-02-15 10:30:00,21.21,21.25,21.2,21.21,24000.0,17.7015,17.7348,17.6931,17.7015,24000.0
2006-02-15 11:00:00,21.21,21.3,21.18,21.28,72400.0,17.7015,17.7766,17.6764,17.7599,72400.0
2006-02-15 11:30:00,21.28,21.31,21.25,21.3,47600.0,17.7599,17.7849,17.7348,17.7766,47600.0
2006-02-15 12:00:00,21.3,21.33,21.28,21.33,23600.0,17.7766,17.8016,17.7599,17.8016,23600.0
2006-02-15 12:30:00,21.33,21.38,21.29,21.3,30400.0,17.8016,17.8433,17.7682,17.7766,30400.0
2006-02-15 13:00:00,21.29,21.33,21.28,21.3,42800.0,17.7682,17.8016,17.7599,17.7766,42800.0
2006-02-15 13:30:00,21.3,21.3,21.28,21.28,25800.0,17.7766,17.7766,17.7599,17.7599,25800.0
2006-02-15 14:00:00,21.28,21.28,21.18,21.2,76400.0,17.7599,17.7599,17.6764,17.6931,76400.0
2006-02-15 14:30:00,21.2,21.25,21.13,21.23,33000.0,17.6931,17.7348,17.6347,17.7181,33000.0
2006-02-15 15:00:00,21.24,21.28,21.18,21.22,51800.0,17.7265,17.7599,17.6764,17.7098,51800.0
2006-02-15 15:30:00,21.24,21.36,21.22,21.34,81800.0,17.7265,17.8266,17.7098,17.81,81800.0
2006-02-16 09:30:00,21.4,21.5,21.35,21.43,51400.0,17.86,17.9435,17.8183,17.8851,51400.0
2006-02-16 10:00:00,21.41,21.45,21.28,21.29,33400.0,17.8684,17.9018,17.7599,17.7682,33400.0
2006-02-16 10:30:00,21.3,21.3,21.22,21.24,22200.0,17.7766,17.7766,17.7098,17.7265,22200.0
2006-02-16 11:00:00,21.23,21.23,21.2,21.23,37400.0,17.7181,17.7181,17.6931,17.7181,37400.0
2006-02-16 11:30:00,21.23,21.31,21.07,21.11,82400.0,17.7181,17.7849,17.5846,17.618,82400.0
2006-02-16 12:00:00,21.11,21.11,21.02,21.08,44800.0,17.618,17.618,17.5429,17.593,44800.0
2006-02-16 12:30:00,21.09,21.11,21.05,21.07,32600.0,17.6013,17.618,17.5679,17.5846,32600.0
2006-02-16 13:00:00,21.07,21.09,21.04,21.08,23200.0,17.5846,17.6013,17.5596,17.593,23200.0
2006-02-16 13:30:00,21.08,21.09,21.02,21.06,33600.0,17.593,17.6013,17.5429,17.5763,33600.0
2006-02-16 14:00:00,21.05,21.06,20.98,21.05,35000.0,17.5679,17.5763,17.5095,17.5679,35000.0
2006-02-16 14:30:00,21.06,21.13,21.02,21.13,45800.0,17.5763,17.6347,17.5429,17.6347,45800.0
2006-02-16 15:00:00,21.1,21.18,21.1,21.18,70400.0,17.6097,17.6764,17.6097,17.6764,70400.0
2006-02-16 15:30:00,21.18,21.22,21.15,21.16,71800.0,17.6764,17.7098,17.6514,17.6597,71800.0
2006-02-17 09:30:00,21.24,21.24,21.11,21.16,77800.0,17.7265,17.7265,17.618,17.6597,77800.0
2006-02-17 10:00:00,21.16,21.16,20.98,21.1,46800.0,17.6597,17.6597,17.5095,17.6097,46800.0
2006-02-17 10:30:00,21.09,21.18,21.09,21.11,34600.0,17.6013,17.6764,17.6013,17.618,34600.0
2006-02-17 11:00:00,21.12,21.14,21.06,21.08,42000.0,17.6263,17.643,17.5763,17.593,42000.0
2006-02-17 11:30:00,21.08,21.11,21.05,21.08,14200.0,17.593,17.618,17.5679,17.593,14200.0
2006-02-17 12:00:00,21.08,21.1,21.03,21.06,27400.0,17.593,17.6097,17.5512,17.5763,27400.0
2006-02-17 12:30:00,21.07,21.07,21.05,21.05,5800.0,17.5846,17.5846,17.5679,17.5679,5800.0
2006-02-17 13:00:00,21.05,21.05,20.94,20.95,56200.0,17.5679,17.5679,17.4761,17.4845,56200.0
2006-02-17 13:30:00,20.95,21.01,20.95,20.98,58000.0,17.4845,17.5345,17.4845,17.5095,58000.0
2006-02-17 14:00:00,20.98,20.98,20.94,20.95,22000.0,17.5095,17.5095,17.4761,17.4845,22000.0
2006-02-17 14:30:00,20.95,20.97,20.92,20.97,43000.0,17.4845,17.5012,17.4594,17.5012,43000.0
2006-02-17 15:00:00,20.97,20.97,20.89,20.91,52800.0,17.5012,17.5012,17.4344,17.4511,52800.0
2006-02-17 15:30:00,20.92,21.0,20.92,20.94,85400.0,17.4594,17.5262,17.4594,17.4761,85400.0
2006-02-21 09:30:00,20.98,21.0,20.76,20.77,63600.0,17.5095,17.5262,17.3259,17.3342,63600.0
2006-02-21 10:00:00,20.77,20.83,20.7,20.75,63200.0,17.3342,17.3843,17.2758,17.3176,63200.0
2006-02-21 10:30:00,20.78,20.9,20.78,20.83,23400.0,17.3426,17.4427,17.3426,17.3843,23400.0
2006-02-21 11:00:00,20.83,20.88,20.83,20.88,30600.0,17.3843,17.426,17.3843,17.426,30600.0
2006-02-21 11:30:00,20.88,20.89,20.77,20.83,53400.0,17.426,17.4344,17.3342,17.3843,53400.0
2006-02-21 12:00:00,20.82,20.83,20.76,20.8,89800.0,17.376,17.3843,17.3259,17.3593,89800.0
2006-02-21 12:30:00,20.8,20.8,20.73,20.75,25200.0,17.3593,17.3593,17.3009,17.3176,25200.0
2006-02-21 13:00:00,20.75,20.75,20.67,20.68,27000.0,17.3176,17.3176,17.2508,17.2591,27000.0
2006-02-21 13:30:00,20.68,20.72,20.52,20.65,54600.0,17.2591,17.2925,17.1256,17.2341,54600.0
2006-02-21 14:00:00,20.65,20.74,20.64,20.71,33600.0,17.2341,17.3092,17.2257,17.2842,33600.0
2006-02-21 14:30:00,20.7,20.75,20.64,20.65,48600.0,17.2758,17.3176,17.2257,17.2341,48600.0
2006-02-21 15:00:00,20.65,20.68,20.62,20.65,81600.0,17.2341,17.2591,17.2091,17.2341,81600.0
2006-02-21 15:30:00,20.64,20.71,20.64,20.7,114200.0,17.2257,17.2842,17.2257,17.2758,114200.0
2006-02-22 09:30:00,20.46,20.56,20.27,20.3,205800.0,17.0755,17.159,16.917,16.942,205800.0
2006-02-22 10:00:00,20.3,20.35,20.25,20.28,79000.0,16.942,16.9837,16.9003,16.9253,79000.0
2006-02-22 10:30:00,20.27,20.28,20.14,20.26,83600.0,16.917,16.9253,16.8085,16.9086,83600.0
2006-02-22 11:00:00,20.26,20.31,20.23,20.3,54600.0,16.9086,16.9503,16.8836,16.942,54600.0
2006-02-22 11:30:00,20.3,20.32,20.25,20.25,46000.0,16.942,16.9587,16.9003,16.9003,46000.0
2006-02-22 12:00:00,20.25,20.29,20.23,20.29,36600.0,16.9003,16.9336,16.8836,16.9336,36600.0
2006-02-22 12:30:00,20.28,20.31,20.2,20.24,51200.0,16.9253,16.9503,16.8585,16.8919,51200.0
2006-02-22 13:00:00,20.24,20.29,20.24,20.28,42200.0,16.8919,16.9336,16.8919,16.9253,42200.0
2006-02-22 13:30:00,20.27,20.31,20.19,20.21,54000.0,16.917,16.9503,16.8502,16.8669,54000.0
2006-02-22 14:00:00,20.18,20.32,20.17,20.27,44600.0,16.8418,16.9587,16.8335,16.917,44600.0
2006-02-22 14:30:00,20.28,20.34,20.28,20.3,66600.0,16.9253,16.9754,16.9253,16.942,66600.0
2006-02-22 15:00:00,20.3,20.32,20.25,20.3,98600.0,16.942,16.9587,16.9003,16.942,98600.0
2006-02-22 15:30:00,20.3,20.35,20.25,20.31,199800.0,16.942,16.9837,16.9003,16.9503,199800.0
2006-02-23 09:30:00,20.25,20.31,20.02,20.18,58000.0,16.9003,16.9503,16.7083,16.8418,58000.0
2006-02-23 10:00:00,20.18,20.23,20.1,20.18,26000.0,16.8418,16.8836,16.7751,16.8418,26000.0
2006-02-23 10:30:00,20.19,20.24,20.17,20.2,33400.0,16.8502,16.8919,16.8335,16.8585,33400.0
2006-02-23 11:00:00,20.18,20.23,20.18,20.23,48200.0,16.8418,16.8836,16.8418,16.8836,48200.0
2006-02-23 11:30:00,20.22,20.22,20.13,20.14,27800.0,16.8752,16.8752,16.8001,16.8085,27800.0
2006-02-23 12:00:00,20.16,20.21,20.08,20.11,52200.0,16.8251,16.8669,16.7584,16.7834,52200.0
2006-02-23 12:30:00,20.1,20.11,20.03,20.11,49000.0,16.7751,16.7834,16.7167,16.7834,49000.0
2006-02-23 13:00:00,20.13,20.15,20.03,20.15,78600.0,16.8001,16.8168,16.7167,16.8168,78600.0
2006-02-23 13:30:00,20.16,20.18,20.07,20.13,58200.0,16.8251,16.8418,16.75,16.8001,58200.0
2006-02-23 14:00:00,20.13,20.15,20.1,20.13,38200.0,16.8001,16.8168,16.7751,16.8001,38200.0
2006-02-23 14:30:00,20.12,20.17,20.11,20.13,46000.0,16.7918,16.8335,16.7834,16.8001,46000.0
2006-02-23 15:00:00,20.13,20.2,20.13,20.17,81800.0,16.8001,16.8585,16.8001,16.8335,81800.0
2006-02-23 15:30:00,20.17,20.2,20.09,20.14,76200.0,16.8335,16.8585,16.7667,16.8085,76200.0
2006-02-24 09:30:00,20.23,20.31,20.18,20.29,38800.0,16.8836,16.9503,16.8418,16.9336,38800.0
2006-02-24 10:00:00,20.28,20.32,20.25,20.3,29200.0,16.9253,16.9587,16.9003,16.942,29200.0
2006-02-24 10:30:00,20.3,20.33,20.28,20.31,33000.0,16.942,16.967,16.9253,16.9503,33000.0
2006-02-24 11:00:00,20.31,20.31,20.24,20.27,35200.0,16.9503,16.9503,16.8919,16.917,35200.0
2006-02-24 11:30:00,20.27,20.31,20.25,20.31,21800.0,16.917,16.9503,16.9003,16.9503,21800.0
2006-02-24 12:00:00,20.31,20.32,20.23,20.24,23400.0,16.9503,16.9587,16.8836,16.8919,23400.0
2006-02-24 12:30:00,20.24,20.34,20.24,20.25,26400.0,16.8919,16.9754,16.8919,16.9003,26400.0
2006-02-24 13:00:00,20.25,20.25,20.15,20.16,57200.0,16.9003,16.9003,16.8168,16.8251,57200.0
2006-02-24 13:30:00,20.16,20.17,20.05,20.05,59600.0,16.8251,16.8335,16.7333,16.7333,59600.0
2006-02-24 14:00:00,20.05,20.08,20.04,20.05,48400.0,16.7333,16.7584,16.725,16.7333,48400.0
2006-02-24 14:30:00,20.05,20.14,20.05,20.13,97000.0,16.7333,16.8085,16.7333,16.8001,97000.0
2006-02-24 15:00:00,20.13,20.2,20.13,20.16,171000.0,16.8001,16.8585,16.8001,16.8251,171000.0
2006-02-24 15:30:00,20.16,20.3,20.13,20.28,247000.0,16.8251,16.942,16.8001,16.9253,247000.0
2006-02-27 09:30:00,20.13,20.36,20.13,20.21,86400.0,16.8001,16.9921,16.8001,16.8669,86400.0
2006-02-27 10:00:00,20.21,20.31,20.2,20.3,37600.0,16.8669,16.9503,16.8585,16.942,37600.0
2006-02-27 10:30:00,20.3,20.47,20.3,20.46,29600.0,16.942,17.0839,16.942,17.0755,29600.0
2006-02-27 11:00:00,20.46,20.67,20.46,20.63,36000.0,17.0755,17.2508,17.0755,17.2174,36000.0
2006-02-27 11:30:00,20.64,20.68,20.63,20.64,34600.0,17.2257,17.2591,17.2174,17.2257,34600.0
2006-02-27 12:00:00,20.63,20.67,20.61,20.63,57200.0,17.2174,17.2508,17.2007,17.2174,57200.0
2006-02-27 12:30:00,20.63,20.63,20.56,20.56,29200.0,17.2174,17.2174,17.159,17.159,29200.0
2006-02-27 13:00:00,20.5,20.56,20.46,20.5,43200.0,17.1089,17.159,17.0755,17.1089,43200.0
2006-02-27 13:30:00,20.49,20.5,20.46,20.48,16400.0,17.1006,17.1089,17.0755,17.0922,16400.0
2006-02-27 14:00:00,20.48,20.49,20.44,20.48,23800.0,17.0922,17.1006,17.0588,17.0922,23800.0
2006-02-27 14:30:00,20.48,20.56,20.48,20.55,31200.0,17.0922,17.159,17.0922,17.1506,31200.0
2006-02-27 15:00:00,20.55,20.6,20.47,20.57,41600.0,17.1506,17.1924,17.0839,17.1673,41600.0
2006-02-27 15:30:00,20.58,20.59,20.45,20.47,43400.0,17.1757,17.184,17.0672,17.0839,43400.0
2006-02-28 09:30:00,20.57,20.64,20.34,20.4,63600.0,17.1673,17.2257,16.9754,17.0254,63600.0
2006-02-28 10:00:00,20.39,20.46,20.33,20.36,60600.0,17.0171,17.0755,16.967,16.9921,60600.0
2006-02-28 10:30:00,20.36,20.39,20.24,20.26,72800.0,16.9921,17.0171,16.8919,16.9086,72800.0
2006-02-28 11:00:00,20.26,20.27,20.21,20.27,26000.0,16.9086,16.917,16.8669,16.917,26000.0
2006-02-28 11:30:00,20.27,20.31,20.26,20.27,20800.0,16.917,16.9503,16.9086,16.917,20800.0
2006-02-28 12:00:00,20.27,20.33,20.25,20.26,20600.0,16.917,16.967,16.9003,16.9086,20600.0
2006-02-28 12:30:00,20.26,20.27,20.24,20.25,20200.0,16.9086,16.917,16.8919,16.9003,20200.0
2006-02-28 13:00:00,20.25,20.26,20.24,20.24,20200.0,16.9003,16.9086,16.8919,16.8919,20200.0
2006-02-28 13:30:00,20.24,20.3,20.23,20.24,37400.0,16.8919,16.942,16.8836,16.8919,37400.0
2006-02-28 14:00:00,20.24,20.28,20.24,20.27,17200.0,16.8919,16.9253,16.8919,16.917,17200.0
2006-02-28 14:30:00,20.27,20.27,20.23,20.25,28200.0,16.917,16.917,16.8836,16.9003,28200.0
2006-02-28 15:00:00,20.25,20.27,20.23,20.23,38600.0,16.9003,16.917,16.8836,16.8836,38600.0
2006-02-28 15:30:00,20.24,20.3,20.23,20.28,99800.0,16.8919,16.942,16.8836,16.9253,99800.0
2006-03-01 09:30:00,20.22,20.22,20.05,20.05,103000.0,16.8752,16.8752,16.7333,16.7333,103000.0
2006-03-01 10:00:00,20.05,20.1,20.03,20.08,38200.0,16.7333,16.7751,16.7167,16.7584,38200.0
2006-03-01 10:30:00,20.07,20.1,20.03,20.04,36200.0,16.75,16.7751,16.7167,16.725,36200.0
2006-03-01 11:00:00,20.06,20.06,20.03,20.05,25000.0,16.7417,16.7417,16.7167,16.7333,25000.0
2006-03-01 11:30:00,20.04,20.1,20.03,20.07,42000.0,16.725,16.7751,16.7167,16.75,42000.0
2006-03-01 12:00:00,20.08,20.13,20.08,20.13,90800.0,16.7584,16.8001,16.7584,16.8001,90800.0
2006-03-01 12:30:00,20.15,20.22,20.13,20.18,32600.0,16.8168,16.8752,16.8001,16.8418,32600.0
2006-03-01 13:00:00,20.18,20.22,20.16,20.22,25600.0,16.8418,16.8752,16.8251,16.8752,25600.0
2006-03-01 13:30:00,20.22,20.22,20.16,20.2,37600.0,16.8752,16.8752,16.8251,16.8585,37600.0
2006-03-01 14:00:00,20.19,20.2,20.17,20.18,15800.0,16.8502,16.8585,16.8335,16.8418,15800.0
2006-03-01 14:30:00,20.18,20.2,20.14,20.2,36400.0,16.8418,16.8585,16.8085,16.8585,36400.0
2006-03-01 15:00:00,20.2,20.2,20.09,20.11,96200.0,16.8585,16.8585,16.7667,16.7834,96200.0
2006-03-01 15:30:00,20.11,20.16,20.09,20.13,96600.0,16.7834,16.8251,16.7667,16.8001,96600.0
2006-03-02 09:30:00,20.2,20.4,20.2,20.36,43600.0,16.8585,17.0254,16.8585,16.9921,43600.0
2006-03-02 10:00:00,20.34,20.55,20.34,20.53,96400.0,16.9754,17.1506,16.9754,17.1339,96400.0
2006-03-02 10:30:00,20.52,20.54,20.35,20.41,48200.0,17.1256,17.1423,16.9837,17.0338,48200.0
2006-03-02 11:00:00,20.43,20.48,20.32,20.34,25600.0,17.0505,17.0922,16.9587,16.9754,25600.0
2006-03-02 11:30:00,20.34,20.43,20.33,20.36,22800.0,16.9754,17.0505,16.967,16.9921,22800.0
2006-03-02 12:00:00,20.36,20.43,20.36,20.41,44800.0,16.9921,17.0505,16.9921,17.0338,44800.0
2006-03-02 12:30:00,20.41,20.47,20.41,20.44,13600.0,17.0338,17.0839,17.0338,17.0588,13600.0
2006-03-02 13:00:00,20.43,20.43,20.38,20.4,51200.0,17.0505,17.0505,17.0088,17.0254,51200.0
2006-03-02 13:30:00,20.4,20.45,20.36,20.42,65200.0,17.0254,17.0672,16.9921,17.0421,65200.0
2006-03-02 14:00:00,20.4,20.4,20.22,20.23,23600.0,17.0254,17.0254,16.8752,16.8836,23600.0
2006-03-02 14:30:00,20.23,20.28,20.21,20.25,19200.0,16.8836,16.9253,16.8669,16.9003,19200.0
2006-03-02 15:00:00,20.26,20.36,20.26,20.29,37800.0,16.9086,16.9921,16.9086,16.9336,37800.0
2006-03-02 15:30:00,20.3,20.31,20.2,20.24,63600.0,16.942,16.9503,16.8585,16.8919,63600.0
2006-03-03 09:30:00,20.16,20.33,20.15,20.24,30600.0,16.8251,16.967,16.8168,16.8919,30600.0
2006-03-03 10:00:00,20.24,20.26,20.21,20.21,12200.0,16.8919,16.9086,16.8669,16.8669,12200.0
2006-03-03 10:30:00,20.21,20.24,20.15,20.15,19600.0,16.8669,16.8919,16.8168,16.8168,19600.0
2006-03-03 11:00:00,20.14,20.16,20.11,20.13,17600.0,16.8085,16.8251,16.7834,16.8001,17600.0
2006-03-03 11:30:00,20.13,20.15,20.11,20.13,13400.0,16.8001,16.8168,16.7834,16.8001,13400.0
2006-03-03 12:00:00,20.13,20.19,20.11,20.16,26600.0,16.8001,16.8502,16.7834,16.8251,26600.0
2006-03-03 12:30:00,20.18,20.22,20.15,20.15,19000.0,16.8418,16.8752,16.8168,16.8168,19000.0
2006-03-03 13:00:00,20.15,20.18,20.12,20.18,14800.0,16.8168,16.8418,16.7918,16.8418,14800.0
2006-03-03 13:30:00,20.18,20.2,20.15,20.19,13000.0,16.8418,16.8585,16.8168,16.8502,13000.0
2006-03-03 14:00:00,20.17,20.21,20.06,20.06,43800.0,16.8335,16.8669,16.7417,16.7417,43800.0
2006-03-03 14:30:00,20.06,20.08,20.0,20.04,87000.0,16.7417,16.7584,16.6916,16.725,87000.0
2006-03-03 15:00:00,20.03,20.13,20.0,20.05,55600.0,16.7167,16.8001,16.6916,16.7333,55600.0
2006-03-03 15:30:00,20.05,20.06,19.98,20.0,101200.0,16.7333,16.7417,16.6749,16.6916,101200.0
2006-03-06 09:30:00,19.98,20.09,19.98,20.0,34200.0,16.6749,16.7667,16.6749,16.6916,34200.0
2006-03-06 10:00:00,20.0,20.07,19.79,19.81,55200.0,16.6916,16.75,16.5164,16.533,55200.0
2006-03-06 10:30:00,19.81,19.91,19.81,19.89,25400.0,16.533,16.6165,16.533,16.5998,25400.0
2006-03-06 11:00:00,19.9,19.91,19.84,19.88,21800.0,16.6082,16.6165,16.5581,16.5915,21800.0
2006-03-06 11:30:00,19.88,19.91,19.86,19.9,19000.0,16.5915,16.6165,16.5748,16.6082,19000.0
2006-03-06 12:00:00,19.9,19.91,19.83,19.87,17400.0,16.6082,16.6165,16.5497,16.5831,17400.0
2006-03-06 12:30:00,19.88,19.88,19.75,19.75,36600.0,16.5915,16.5915,16.483,16.483,36600.0
2006-03-06 13:00:00,19.75,19.81,19.72,19.78,28800.0,16.483,16.533,16.4579,16.508,28800.0
2006-03-06 13:30:00,19.78,19.82,19.74,19.77,36200.0,16.508,16.5414,16.4746,16.4997,36200.0
2006-03-06 14:00:00,19.77,19.77,19.71,19.75,25400.0,16.4997,16.4997,16.4496,16.483,25400.0
2006-03-06 14:30:00,19.75,19.75,19.7,19.72,44600.0,16.483,16.483,16.4412,16.4579,44600.0
2006-03-06 15:00:00,19.72,19.72,19.7,19.7,36000.0,16.4579,16.4579,16.4412,16.4412,36000.0
2006-03-06 15:30:00,19.7,19.82,19.7,19.77,81400.0,16.4412,16.5414,16.4412,16.4997,81400.0
2006-03-07 09:30:00,19.77,19.77,19.5,19.57,26000.0,16.4997,16.4997,16.2743,16.3327,26000.0
2006-03-07 10:00:00,19.57,19.7,19.55,19.59,52000.0,16.3327,16.4412,16.3161,16.3494,52000.0
2006-03-07 10:30:00,19.59,19.6,19.5,19.51,35600.0,16.3494,16.3578,16.2743,16.2827,35600.0
2006-03-07 11:00:00,19.51,19.51,19.4,19.43,49400.0,16.2827,16.2827,16.1909,16.2159,49400.0
2006-03-07 11:30:00,19.43,19.48,19.42,19.48,19800.0,16.2159,16.2576,16.2076,16.2576,19800.0
2006-03-07 12:00:00,19.5,19.5,19.41,19.44,32800.0,16.2743,16.2743,16.1992,16.2242,32800.0
2006-03-07 12:30:00,19.41,19.46,19.41,19.46,17200.0,16.1992,16.2409,16.1992,16.2409,17200.0
2006-03-07 13:00:00,19.46,19.48,19.41,19.47,32600.0,16.2409,16.2576,16.1992,16.2493,32600.0
2006-03-07 13:30:00,19.47,19.5,19.43,19.48,20800.0,16.2493,16.2743,16.2159,16.2576,20800.0
2006-03-07 14:00:00,19.47,19.5,19.41,19.43,24400.0,16.2493,16.2743,16.1992,16.2159,24400.0
2006-03-07 14:30:00,19.43,19.5,19.43,19.45,23200.0,16.2159,16.2743,16.2159,16.2326,23200.0
2006-03-07 15:00:00,19.43,19.45,19.32,19.35,64400.0,16.2159,16.2326,16.1241,16.1491,64400.0
2006-03-07 15:30:00,19.35,19.6,19.34,19.46,110800.0,16.1491,16.3578,16.1408,16.2409,110800.0
2006-03-08 09:30:00,19.54,19.65,19.54,19.61,28000.0,16.3077,16.3995,16.3077,16.3661,28000.0
2006-03-08 10:00:00,19.65,19.66,19.53,19.54,14800.0,16.3995,16.4079,16.2994,16.3077,14800.0
2006-03-08 10:30:00,19.54,19.61,19.51,19.51,22800.0,16.3077,16.3661,16.2827,16.2827,22800.0
2006-03-08 11:00:00,19.53,19.54,19.43,19.43,27600.0,16.2994,16.3077,16.2159,16.2159,27600.0
2006-03-08 11:30:00,19.43,19.72,19.43,19.68,51000.0,16.2159,16.4579,16.2159,16.4245,51000.0
2006-03-08 12:00:00,19.68,19.68,19.61,19.63,11000.0,16.4245,16.4245,16.3661,16.3828,11000.0
2006-03-08 12:30:00,19.63,19.74,19.6,19.74,28000.0,16.3828,16.4746,16.3578,16.4746,28000.0
2006-03-08 13:00:00,19.73,19.78,19.71,19.73,18000.0,16.4663,16.508,16.4496,16.4663,18000.0
2006-03-08 13:30:00,19.73,19.75,19.68,19.7,23600.0,16.4663,16.483,16.4245,16.4412,23600.0
2006-03-08 14:00:00,19.71,19.81,19.7,19.78,15400.0,16.4496,16.533,16.4412,16.508,15400.0
2006-03-08 14:30:00,19.78,19.89,19.78,19.89,44800.0,16.508,16.5998,16.508,16.5998,44800.0
2006-03-08 15:00:00,19.88,20.05,19.84,20.04,60000.0,16.5915,16.7333,16.5581,16.725,60000.0
2006-03-08 15:30:00,20.05,20.05,19.94,20.03,148200.0,16.7333,16.7333,16.6415,16.7167,148200.0
2006-03-09 09:30:00,20.0,20.05,19.93,20.03,58800.0,16.6916,16.7333,16.6332,16.7167,58800.0
2006-03-09 10:00:00,20.02,20.04,19.99,20.04,29400.0,16.7083,16.725,16.6833,16.725,29400.0
2006-03-09 10:30:00,20.02,20.14,20.0,20.09,38600.0,16.7083,16.8085,16.6916,16.7667,38600.0
2006-03-09 11:00:00,20.07,20.11,20.05,20.06,31600.0,16.75,16.7834,16.7333,16.7417,31600.0
2006-03-09 11:30:00,20.06,20.08,20.0,20.02,72800.0,16.7417,16.7584,16.6916,16.7083,72800.0
2006-03-09 12:00:00,20.0,20.0,19.93,19.97,22200.0,16.6916,16.6916,16.6332,16.6666,22200.0
2006-03-09 12:30:00,19.95,19.95,19.77,19.85,27600.0,16.6499,16.6499,16.4997,16.5664,27600.0
2006-03-09 13:00:00,19.82,19.88,19.8,19.82,37000.0,16.5414,16.5915,16.5247,16.5414,37000.0
2006-03-09 13:30:00,19.84,20.0,19.84,19.98,31200.0,16.5581,16.6916,16.5581,16.6749,31200.0
2006-03-09 14:00:00,19.98,20.04,19.96,20.01,29400.0,16.6749,16.725,16.6582,16.7,29400.0
2006-03-09 14:30:00,20.01,20.01,19.93,19.98,27800.0,16.7,16.7,16.6332,16.6749,27800.0
2006-03-09 15:00:00,19.97,19.98,19.92,19.94,36400.0,16.6666,16.6749,16.6248,16.6415,36400.0
2006-03-09 15:30:00,19.94,19.96,19.91,19.91,69000.0,16.6415,16.6582,16.6165,16.6165,69000.0
2006-03-10 09:30:00,19.97,20.16,19.95,20.16,40000.0,16.6666,16.8251,16.6499,16.8251,40000.0
2006-03-10 10:00:00,20.16,20.25,20.08,20.18,32400.0,16.8251,16.9003,16.7584,16.8418,32400.0
2006-03-10 10:30:00,20.17,20.4,20.15,20.39,52400.0,16.8335,17.0254,16.8168,17.0171,52400.0
2006-03-10 11:00:00,20.39,20.43,20.35,20.43,64400.0,17.0171,17.0505,16.9837,17.0505,64400.0
2006-03-10 11:30:00,20.43,20.54,20.4,20.53,45800.0,17.0505,17.1423,17.0254,17.1339,45800.0
2006-03-10 12:00:00,20.52,20.59,20.47,20.53,26800.0,17.1256,17.184,17.0839,17.1339,26800.0
2006-03-10 12:30:00,20.54,20.54,20.42,20.43,22000.0,17.1423,17.1423,17.0421,17.0505,22000.0
2006-03-10 13:00:00,20.41,20.42,20.28,20.31,28800.0,17.0338,17.0421,16.9253,16.9503,28800.0
2006-03-10 13:30:00,20.31,20.38,20.29,20.35,26800.0,16.9503,17.0088,16.9336,16.9837,26800.0
2006-03-10 14:00:00,20.35,20.38,20.32,20.36,39600.0,16.9837,17.0088,16.9587,16.9921,39600.0
2006-03-10 14:30:00,20.36,20.36,20.24,20.24,31000.0,16.9921,16.9921,16.8919,16.8919,31000.0
2006-03-10 15:00:00,20.23,20.24,20.14,20.14,47600.0,16.8836,16.8919,16.8085,16.8085,47600.0
2006-03-10 15:30:00,20.15,20.23,20.14,20.22,90400.0,16.8168,16.8836,16.8085,16.8752,90400.0
2006-03-13 09:30:00,20.18,20.3,20.14,20.17,50200.0,16.8418,16.942,16.8085,16.8335,50200.0
2006-03-13 10:00:00,20.17,20.17,20.06,20.16,37600.0,16.8335,16.8335,16.7417,16.8251,37600.0
2006-03-13 10:30:00,20.16,20.2,20.12,20.13,27600.0,16.8251,16.8585,16.7918,16.8001,27600.0
2006-03-13 11:00:00,20.12,20.25,20.11,20.24,33000.0,16.7918,16.9003,16.7834,16.8919,33000.0
2006-03-13 11:30:00,20.25,20.29,20.24,20.25,23200.0,16.9003,16.9336,16.8919,16.9003,23200.0
2006-03-13 12:00:00,20.25,20.29,20.24,20.27,153800.0,16.9003,16.9336,16.8919,16.917,153800.0
2006-03-13 12:30:00,20.27,20.27,20.14,20.16,13200.0,16.917,16.917,16.8085,16.8251,13200.0
2006-03-13 13:00:00,20.18,20.21,20.16,20.21,16800.0,16.8418,16.8669,16.8251,16.8669,16800.0
2006-03-13 13:30:00,20.2,20.21,20.16,20.16,9200.0,16.8585,16.8669,16.8251,16.8251,9200.0
2006-03-13 14:00:00,20.16,20.17,20.03,20.03,23000.0,16.8251,16.8335,16.7167,16.7167,23000.0
2006-03-13 14:30:00,20.03,20.13,20.03,20.08,74200.0,16.7167,16.8001,16.7167,16.7584,74200.0
2006-03-13 15:00:00,20.09,20.1,20.04,20.08,19000.0,16.7667,16.7751,16.725,16.7584,19000.0
2006-03-13 15:30:00,20.08,20.11,20.03,20.04,144800.0,16.7584,16.7834,16.7167,16.725,144800.0
2006-03-14 09:30:00,20.03,20.11,19.97,20.03,30400.0,16.7167,16.7834,16.6666,16.7167,30400.0
2006-03-14 10:00:00,20.01,20.02,19.88,19.9,66400.0,16.7,16.7083,16.5915,16.6082,66400.0
2006-03-14 10:30:00,19.9,19.9,19.75,19.85,41600.0,16.6082,16.6082,16.483,16.5664,41600.0
2006-03-14 11:00:00,19.85,19.94,19.81,19.93,19000.0,16.5664,16.6415,16.533,16.6332,19000.0
2006-03-14 11:30:00,19.93,19.99,19.9,19.9,41600.0,16.6332,16.6833,16.6082,16.6082,41600.0
2006-03-14 12:00:00,19.9,19.93,19.9,19.92,40400.0,16.6082,16.6332,16.6082,16.6248,40400.0
2006-03-14 12:30:00,19.92,19.93,19.85,19.85,24000.0,16.6248,16.6332,16.5664,16.5664,24000.0
2006-03-14 13:00:00,19.85,19.86,19.8,19.83,45800.0,16.5664,16.5748,16.5247,16.5497,45800.0
2006-03-14 13:30:00,19.81,19.86,19.79,19.85,40000.0,16.533,16.5748,16.5164,16.5664,40000.0
2006-03-14 14:00:00,19.84,19.98,19.84,19.9,46200.0,16.5581,16.6749,16.5581,16.6082,46200.0
2006-03-14 14:30:00,19.91,19.91,19.84,19.85,32400.0,16.6165,16.6165,16.5581,16.5664,32400.0
2006-03-14 15:00:00,19.85,19.93,19.81,19.88,115600.0,16.5664,16.6332,16.533,16.5915,115600.0
2006-03-14 15:30:00,19.88,19.89,19.78,19.78,164400.0,16.5915,16.5998,16.508,16.508,164400.0
2006-03-15 09:30:00,19.89,19.96,19.78,19.85,244400.0,16.5998,16.6582,16.508,16.5664,244400.0
2006-03-15 10:00:00,19.9,19.9,19.78,19.79,155400.0,16.6082,16.6082,16.508,16.5164,155400.0
2006-03-15 10:30:00,19.8,19.88,19.8,19.85,59200.0,16.5247,16.5915,16.5247,16.5664,59200.0
2006-03-15 11:00:00,19.85,19.86,19.77,19.81,122600.0,16.5664,16.5748,16.4997,16.533,122600.0
2006-03-15 11:30:00,19.81,19.93,19.81,19.9,129800.0,16.533,16.6332,16.533,16.6082,129800.0
2006-03-15 12:00:00,19.89,19.96,19.87,19.9,200800.0,16.5998,16.6582,16.5831,16.6082,200800.0
2006-03-15 12:30:00,19.89,19.95,19.85,19.9,55600.0,16.5998,16.6499,16.5664,16.6082,55600.0
2006-03-15 13:00:00,19.9,20.1,19.85,20.03,150200.0,16.6082,16.7751,16.5664,16.7167,150200.0
2006-03-15 13:30:00,20.03,20.07,19.96,19.96,53400.0,16.7167,16.75,16.6582,16.6582,53400.0
2006-03-15 14:00:00,19.98,20.0,19.93,19.94,120400.0,16.6749,16.6916,16.6332,16.6415,120400.0
2006-03-15 14:30:00,19.93,19.99,19.88,19.97,44600.0,16.6332,16.6833,16.5915,16.6666,44600.0
2006-03-15 15:00:00,19.99,20.02,19.94,19.98,63000.0,16.6833,16.7083,16.6415,16.6749,63000.0
2006-03-15 15:30:00,19.98,20.0,19.9,19.93,143400.0,16.6749,16.6916,16.6082,16.6332,143400.0
2006-03-16 09:30:00,20.11,20.17,20.08,20.15,75400.0,16.7834,16.8335,16.7584,16.8168,75400.0
2006-03-16 10:00:00,20.15,20.31,20.13,20.31,139800.0,16.8168,16.9503,16.8001,16.9503,139800.0
2006-03-16 10:30:00,20.3,20.34,20.28,20.32,41800.0,16.942,16.9754,16.9253,16.9587,41800.0
2006-03-16 11:00:00,20.33,20.37,20.3,20.34,41600.0,16.967,17.0004,16.942,16.9754,41600.0
2006-03-16 11:30:00,20.34,20.45,20.34,20.4,67800.0,16.9754,17.0672,16.9754,17.0254,67800.0
2006-03-16 12:00:00,20.4,20.49,20.4,20.48,46200.0,17.0254,17.1006,17.0254,17.0922,46200.0
2006-03-16 12:30:00,20.47,20.47,20.38,20.38,29200.0,17.0839,17.0839,17.0088,17.0088,29200.0
2006-03-16 13:00:00,20.38,20.4,20.35,20.36,47800.0,17.0088,17.0254,16.9837,16.9921,47800.0
2006-03-16 13:30:00,20.36,20.43,20.36,20.42,30600.0,16.9921,17.0505,16.9921,17.0421,30600.0
2006-03-16 14:00:00,20.4,20.42,20.36,20.36,49200.0,17.0254,17.0421,16.9921,16.9921,49200.0
2006-03-16 14:30:00,20.36,20.37,20.26,20.26,49000.0,16.9921,17.0004,16.9086,16.9086,49000.0
2006-03-16 15:00:00,20.24,20.3,20.23,20.25,63400.0,16.8919,16.942,16.8836,16.9003,63400.0
2006-03-16 15:30:00,20.25,20.34,20.24,20.3,69800.0,16.9003,16.9754,16.8919,16.942,69800.0
2006-03-17 09:30:00,20.35,20.35,20.05,20.13,40800.0,16.9837,16.9837,16.7333,16.8001,40800.0
2006-03-17 10:00:00,20.1,20.27,20.09,20.2,17800.0,16.7751,16.917,16.7667,16.8585,17800.0
2006-03-17 10:30:00,20.18,20.19,20.16,20.18,14400.0,16.8418,16.8502,16.8251,16.8418,14400.0
2006-03-17 11:00:00,20.16,20.17,20.09,20.13,35200.0,16.8251,16.8335,16.7667,16.8001,35200.0
2006-03-17 11:30:00,20.14,20.23,20.14,20.2,31200.0,16.8085,16.8836,16.8085,16.8585,31200.0
2006-03-17 12:00:00,20.2,20.2,20.13,20.13,9800.0,16.8585,16.8585,16.8001,16.8001,9800.0
2006-03-17 12:30:00,20.13,20.16,20.05,20.08,22400.0,16.8001,16.8251,16.7333,16.7584,22400.0
2006-03-17 13:00:00,20.07,20.08,20.01,20.05,34600.0,16.75,16.7584,16.7,16.7333,34600.0
2006-03-17 13:30:00,20.05,20.08,20.0,20.05,67000.0,16.7333,16.7584,16.6916,16.7333,67000.0
2006-03-17 14:00:00,20.04,20.08,20.03,20.08,19800.0,16.725,16.7584,16.7167,16.7584,19800.0
2006-03-17 14:30:00,20.08,20.15,20.08,20.14,45200.0,16.7584,16.8168,16.7584,16.8085,45200.0
2006-03-17 15:00:00,20.14,20.14,20.02,20.08,73200.0,16.8085,16.8085,16.7083,16.7584,73200.0
2006-03-17 15:30:00,20.08,20.13,20.08,20.1,37200.0,16.7584,16.8001,16.7584,16.7751,37200.0
2006-03-20 09:30:00,20.3,20.75,20.21,20.72,114200.0,16.942,17.3176,16.8669,17.2925,114200.0
2006-03-20 10:00:00,20.73,20.92,20.67,20.68,140600.0,17.3009,17.4594,17.2508,17.2591,140600.0
2006-03-20 10:30:00,20.68,20.68,20.34,20.58,261800.0,17.2591,17.2591,16.9754,17.1757,261800.0
2006-03-20 11:00:00,20.59,20.63,20.48,20.48,23800.0,17.184,17.2174,17.0922,17.0922,23800.0
2006-03-20 11:30:00,20.48,20.59,20.35,20.58,40000.0,17.0922,17.184,16.9837,17.1757,40000.0
2006-03-20 12:00:00,20.58,20.63,20.58,20.59,132200.0,17.1757,17.2174,17.1757,17.184,132200.0
2006-03-20 12:30:00,20.58,20.58,20.48,20.5,51000.0,17.1757,17.1757,17.0922,17.1089,51000.0
2006-03-20 13:00:00,20.5,20.59,20.5,20.51,114200.0,17.1089,17.184,17.1089,17.1173,114200.0
2006-03-20 13:30:00,20.53,20.6,20.5,20.58,101600.0,17.1339,17.1924,17.1089,17.1757,101600.0
2006-03-20 14:00:00,20.6,20.66,20.55,20.55,75000.0,17.1924,17.2424,17.1506,17.1506,75000.0
2006-03-20 14:30:00,20.53,20.58,20.49,20.58,32600.0,17.1339,17.1757,17.1006,17.1757,32600.0
2006-03-20 15:00:00,20.58,20.68,20.58,20.64,70200.0,17.1757,17.2591,17.1757,17.2257,70200.0
2006-03-20 15:30:00,20.64,20.75,20.56,20.75,275400.0,17.2257,17.3176,17.159,17.3176,275400.0
2006-03-21 09:30:00,20.78,20.98,20.73,20.93,33400.0,17.3426,17.5095,17.3009,17.4678,33400.0
2006-03-21 10:00:00,20.93,21.04,20.92,20.98,66400.0,17.4678,17.5596,17.4594,17.5095,66400.0
2006-03-21 10:30:00,20.98,21.09,20.97,21.08,138800.0,17.5095,17.6013,17.5012,17.593,138800.0
2006-03-21 11:00:00,21.08,21.15,21.05,21.11,43200.0,17.593,17.6514,17.5679,17.618,43200.0
2006-03-21 11:30:00,21.11,21.36,21.06,21.35,118000.0,17.618,17.8266,17.5763,17.8183,118000.0
2006-03-21 12:00:00,21.36,21.84,21.32,21.81,259800.0,17.8266,18.2272,17.7933,18.2022,259800.0
2006-03-21 12:30:00,21.81,22.06,21.81,21.9,488200.0,18.2022,18.4109,18.2022,18.2773,488200.0
2006-03-21 13:00:00,21.9,22.15,21.89,22.1,181200.0,18.2773,18.486,18.269,18.4442,181200.0
2006-03-21 13:30:00,22.1,22.39,21.93,22.1,292400.0,18.4442,18.6863,18.3024,18.4442,292400.0
2006-03-21 14:00:00,22.08,22.09,21.8,21.82,167000.0,18.4275,18.4359,18.1939,18.2106,167000.0
2006-03-21 14:30:00,21.8,21.9,21.71,21.71,147800.0,18.1939,18.2773,18.1187,18.1187,147800.0
2006-03-21 15:00:00,21.72,21.82,21.7,21.75,268600.0,18.1271,18.2106,18.1104,18.1521,268600.0
2006-03-21 15:30:00,21.75,21.9,21.72,21.8,372400.0,18.1521,18.2773,18.1271,18.1939,372400.0
2006-03-22 09:30:00,21.81,22.14,21.25,21.54,107200.0,18.2022,18.4776,17.7348,17.9769,107200.0
2006-03-22 10:00:00,21.54,21.74,21.52,21.72,54800.0,17.9769,18.1438,17.9602,18.1271,54800.0
2006-03-22 10:30:00,21.73,21.91,21.71,21.91,76000.0,18.1354,18.2857,18.1187,18.2857,76000.0
2006-03-22 11:00:00,21.91,21.93,21.71,21.89,138600.0,18.2857,18.3024,18.1187,18.269,138600.0
2006-03-22 11:30:00,21.89,22.04,21.89,22.04,100400.0,18.269,18.3942,18.269,18.3942,100400.0
2006-03-22 12:00:00,22.03,22.24,22.02,22.1,121000.0,18.3858,18.5611,18.3775,18.4442,121000.0
2006-03-22 12:30:00,22.09,22.23,22.09,22.21,137000.0,18.4359,18.5527,18.4359,18.536,137000.0
2006-03-22 13:00:00,22.2,22.28,22.11,22.28,114600.0,18.5277,18.5945,18.4526,18.5945,114600.0
2006-03-22 13:30:00,22.28,22.28,22.18,22.21,106600.0,18.5945,18.5945,18.511,18.536,106600.0
2006-03-22 14:00:00,22.21,22.29,22.18,22.26,111400.0,18.536,18.6028,18.511,18.5778,111400.0
2006-03-22 14:30:00,22.25,22.25,22.04,22.15,136600.0,18.5694,18.5694,18.3942,18.486,136600.0
2006-03-22 15:00:00,22.15,22.15,22.03,22.08,160800.0,18.486,18.486,18.3858,18.4275,160800.0
2006-03-22 15:30:00,22.08,22.17,22.03,22.13,272600.0,18.4275,18.5027,18.3858,18.4693,272600.0
2006-03-23 09:30:00,22.0,22.0,21.85,21.95,50200.0,18.3608,18.3608,18.2356,18.319,50200.0
2006-03-23 10:00:00,21.95,21.96,21.65,21.75,59200.0,18.319,18.3274,18.0687,18.1521,59200.0
2006-03-23 10:30:00,21.75,21.83,21.71,21.81,60400.0,18.1521,18.2189,18.1187,18.2022,60400.0
2006-03-23 11:00:00,21.81,21.95,21.81,21.95,60600.0,18.2022,18.319,18.2022,18.319,60600.0
2006-03-23 11:30:00,21.92,21.96,21.87,21.93,36000.0,18.294,18.3274,18.2523,18.3024,36000.0
2006-03-23 12:00:00,21.93,21.96,21.88,21.91,53200.0,18.3024,18.3274,18.2606,18.2857,53200.0
2006-03-23 12:30:00,21.92,21.95,21.86,21.95,36200.0,18.294,18.319,18.2439,18.319,36200.0
2006-03-23 13:00:00,21.95,22.07,21.95,22.07,83800.0,18.319,18.4192,18.319,18.4192,83800.0
2006-03-23 13:30:00,22.07,22.18,22.05,22.15,135200.0,18.4192,18.511,18.4025,18.486,135200.0
2006-03-23 14:00:00,22.15,22.23,22.14,22.21,182200.0,18.486,18.5527,18.4776,18.536,182200.0
2006-03-23 14:30:00,22.2,22.25,22.14,22.15,194000.0,18.5277,18.5694,18.4776,18.486,194000.0
2006-03-23 15:00:00,22.13,22.13,22.03,22.05,122400.0,18.4693,18.4693,18.3858,18.4025,122400.0
2006-03-23 15:30:00,22.05,22.16,22.04,22.13,111200.0,18.4025,18.4943,18.3942,18.4693,111200.0
2006-03-24 09:30:00,21.88,21.88,21.66,21.78,133800.0,18.2606,18.2606,18.077,18.1772,133800.0
2006-03-24 10:00:00,21.79,22.01,21.79,21.91,67000.0,18.1855,18.3691,18.1855,18.2857,67000.0
2006-03-24 10:30:00,21.9,21.95,21.88,21.93,54200.0,18.2773,18.319,18.2606,18.3024,54200.0
2006-03-24 11:00:00,21.93,22.03,21.92,22.03,82400.0,18.3024,18.3858,18.294,18.3858,82400.0
2006-03-24 11:30:00,22.03,22.15,22.03,22.14,79800.0,18.3858,18.486,18.3858,18.4776,79800.0
2006-03-24 12:00:00,22.14,22.21,22.09,22.11,69600.0,18.4776,18.536,18.4359,18.4526,69600.0
2006-03-24 12:30:00,22.13,22.16,22.1,22.16,68600.0,18.4693,18.4943,18.4442,18.4943,68600.0
2006-03-24 13:00:00,22.15,22.17,21.95,22.01,69800.0,18.486,18.5027,18.319,18.3691,69800.0
2006-03-24 13:30:00,22.01,22.03,22.0,22.0,71400.0,18.3691,18.3858,18.3608,18.3608,71400.0
2006-03-24 14:00:00,22.0,22.0,21.89,21.93,80200.0,18.3608,18.3608,18.269,18.3024,80200.0
2006-03-24 14:30:00,21.93,21.97,21.93,21.93,60600.0,18.3024,18.3357,18.3024,18.3024,60600.0
2006-03-24 15:00:00,21.93,21.93,21.81,21.85,49200.0,18.3024,18.3024,18.2022,18.2356,49200.0
2006-03-24 15:30:00,21.85,21.97,21.75,21.82,129400.0,18.2356,18.3357,18.1521,18.2106,129400.0
2006-03-27 09:30:00,21.54,21.65,21.52,21.62,53000.0,17.9769,18.0687,17.9602,18.0436,53000.0
2006-03-27 10:00:00,21.6,21.6,21.45,21.55,43400.0,18.0269,18.0269,17.9018,17.9852,43400.0
2006-03-27 10:30:00,21.54,21.6,21.52,21.53,26200.0,17.9769,18.0269,17.9602,17.9685,26200.0
2006-03-27 11:00:00,21.53,21.58,21.49,21.5,40800.0,17.9685,18.0103,17.9351,17.9435,40800.0
2006-03-27 11:30:00,21.5,21.53,21.46,21.5,31800.0,17.9435,17.9685,17.9101,17.9435,31800.0
2006-03-27 12:00:00,21.51,21.56,21.49,21.5,15200.0,17.9518,17.9936,17.9351,17.9435,15200.0
2006-03-27 12:30:00,21.49,21.63,21.49,21.6,31200.0,17.9351,18.052,17.9351,18.0269,31200.0
2006-03-27 13:00:00,21.6,21.63,21.58,21.63,19200.0,18.0269,18.052,18.0103,18.052,19200.0
2006-03-27 13:30:00,21.61,21.72,21.61,21.68,41200.0,18.0353,18.1271,18.0353,18.0937,41200.0
2006-03-27 14:00:00,21.68,21.71,21.59,21.69,58800.0,18.0937,18.1187,18.0186,18.1021,58800.0
2006-03-27 14:30:00,21.7,21.72,21.61,21.61,28400.0,18.1104,18.1271,18.0353,18.0353,28400.0
2006-03-27 15:00:00,21.61,21.7,21.6,21.62,41000.0,18.0353,18.1104,18.0269,18.0436,41000.0
2006-03-27 15:30:00,21.63,21.7,21.63,21.68,60000.0,18.052,18.1104,18.052,18.0937,60000.0
2006-03-28 09:30:00,21.63,21.73,21.56,21.69,73600.0,18.052,18.1354,17.9936,18.1021,73600.0
2006-03-28 10:00:00,21.68,21.78,21.67,21.74,50400.0,18.0937,18.1772,18.0854,18.1438,50400.0
2006-03-28 10:30:00,21.75,21.93,21.72,21.9,40200.0,18.1521,18.3024,18.1271,18.2773,40200.0
2006-03-28 11:00:00,21.89,22.0,21.89,21.99,27400.0,18.269,18.3608,18.269,18.3524,27400.0
2006-03-28 11:30:00,21.98,22.05,21.93,22.02,39800.0,18.3441,18.4025,18.3024,18.3775,39800.0
2006-03-28 12:00:00,22.02,22.1,22.0,22.05,43200.0,18.3775,18.4442,18.3608,18.4025,43200.0
2006-03-28 12:30:00,22.05,22.09,22.0,22.08,36600.0,18.4025,18.4359,18.3608,18.4275,36600.0
2006-03-28 13:00:00,22.08,22.18,22.08,22.15,50200.0,18.4275,18.511,18.4275,18.486,50200.0
2006-03-28 13:30:00,22.13,22.15,22.06,22.09,46600.0,18.4693,18.486,18.4109,18.4359,46600.0
2006-03-28 14:00:00,22.09,22.16,22.0,22.06,68600.0,18.4359,18.4943,18.3608,18.4109,68600.0
2006-03-28 14:30:00,22.02,22.05,21.75,21.92,132800.0,18.3775,18.4025,18.1521,18.294,132800.0
2006-03-28 15:00:00,21.91,22.01,21.88,21.9,106400.0,18.2857,18.3691,18.2606,18.2773,106400.0
2006-03-28 15:30:00,21.9,21.97,21.88,21.93,119600.0,18.2773,18.3357,18.2606,18.3024,119600.0
2006-03-29 09:30:00,21.93,21.96,21.67,21.75,45400.0,18.3024,18.3274,18.0854,18.1521,45400.0
2006-03-29 10:00:00,21.75,21.95,21.74,21.93,45800.0,18.1521,18.319,18.1438,18.3024,45800.0
2006-03-29 10:30:00,21.93,21.95,21.84,21.93,38000.0,18.3024,18.319,18.2272,18.3024,38000.0
2006-03-29 11:00:00,21.93,22.0,21.92,21.96,49600.0,18.3024,18.3608,18.294,18.3274,49600.0
2006-03-29 11:30:00,21.97,22.0,21.82,21.86,35200.0,18.3357,18.3608,18.2106,18.2439,35200.0
2006-03-29 12:00:00,21.86,21.93,21.83,21.85,32000.0,18.2439,18.3024,18.2189,18.2356,32000.0
2006-03-29 12:30:00,21.84,21.86,21.8,21.83,22600.0,18.2272,18.2439,18.1939,18.2189,22600.0
2006-03-29 13:00:00,21.83,21.91,21.83,21.86,36200.0,18.2189,18.2857,18.2189,18.2439,36200.0
2006-03-29 13:30:00,21.87,21.89,21.85,21.87,22600.0,18.2523,18.269,18.2356,18.2523,22600.0
2006-03-29 14:00:00,21.86,21.93,21.86,21.88,32600.0,18.2439,18.3024,18.2439,18.2606,32600.0
2006-03-29 14:30:00,21.88,21.93,21.88,21.9,51200.0,18.2606,18.3024,18.2606,18.2773,51200.0
2006-03-29 15:00:00,21.91,21.96,21.79,21.86,64400.0,18.2857,18.3274,18.1855,18.2439,64400.0
2006-03-29 15:30:00,21.86,21.87,21.79,21.81,47000.0,18.2439,18.2523,18.1855,18.2022,47000.0
2006-03-30 09:30:00,21.7,21.75,21.65,21.74,64800.0,18.1104,18.1521,18.0687,18.1438,64800.0
2006-03-30 10:00:00,21.74,21.85,21.7,21.85,47200.0,18.1438,18.2356,18.1104,18.2356,47200.0
2006-03-30 10:30:00,21.84,21.92,21.75,21.75,51000.0,18.2272,18.294,18.1521,18.1521,51000.0
2006-03-30 11:00:00,21.76,21.84,21.73,21.82,36600.0,18.1605,18.2272,18.1354,18.2106,36600.0
2006-03-30 11:30:00,21.82,21.82,21.75,21.82,42600.0,18.2106,18.2106,18.1521,18.2106,42600.0
2006-03-30 12:00:00,21.81,21.81,21.72,21.78,141400.0,18.2022,18.2022,18.1271,18.1772,141400.0
2006-03-30 12:30:00,21.78,21.78,21.74,21.75,26000.0,18.1772,18.1772,18.1438,18.1521,26000.0
2006-03-30 13:00:00,21.75,21.78,21.74,21.78,64600.0,18.1521,18.1772,18.1438,18.1772,64600.0
2006-03-30 13:30:00,21.78,21.78,21.72,21.74,60800.0,18.1772,18.1772,18.1271,18.1438,60800.0
2006-03-30 14:00:00,21.74,21.8,21.74,21.77,44200.0,18.1438,18.1939,18.1438,18.1688,44200.0
2006-03-30 14:30:00,21.77,21.81,21.76,21.77,46400.0,18.1688,18.2022,18.1605,18.1688,46400.0
2006-03-30 15:00:00,21.78,21.82,21.71,21.75,108200.0,18.1772,18.2106,18.1187,18.1521,108200.0
2006-03-30 15:30:00,21.75,21.76,21.73,21.74,88400.0,18.1521,18.1605,18.1354,18.1438,88400.0
2006-03-31 09:30:00,21.74,21.84,21.73,21.81,40200.0,18.1438,18.2272,18.1354,18.2022,40200.0
2006-03-31 10:00:00,21.78,21.82,21.65,21.72,80000.0,18.1772,18.2106,18.0687,18.1271,80000.0
2006-03-31 10:30:00,21.71,21.77,21.71,21.75,68400.0,18.1187,18.1688,18.1187,18.1521,68400.0
2006-03-31 11:00:00,21.75,21.86,21.75,21.86,24400.0,18.1521,18.2439,18.1521,18.2439,24400.0
2006-03-31 11:30:00,21.86,21.88,21.82,21.88,44400.0,18.2439,18.2606,18.2106,18.2606,44400.0
2006-03-31 12:00:00,21.86,21.89,21.86,21.86,13000.0,18.2439,18.269,18.2439,18.2439,13000.0
2006-03-31 12:30:00,21.86,21.88,21.85,21.85,18200.0,18.2439,18.2606,18.2356,18.2356,18200.0
2006-03-31 13:00:00,21.85,21.85,21.78,21.78,28600.0,18.2356,18.2356,18.1772,18.1772,28600.0
2006-03-31 13:30:00,21.78,21.81,21.75,21.78,52400.0,18.1772,18.2022,18.1521,18.1772,52400.0
2006-03-31 14:00:00,21.78,21.85,21.77,21.84,26600.0,18.1772,18.2356,18.1688,18.2272,26600.0
2006-03-31 14:30:00,21.84,21.89,21.81,21.86,47600.0,18.2272,18.269,18.2022,18.2439,47600.0
2006-03-31 15:00:00,21.86,21.89,21.84,21.89,80000.0,18.2439,18.269,18.2272,18.269,80000.0
2006-03-31 15:30:00,21.89,22.1,21.89,21.99,126800.0,18.269,18.4442,18.269,18.3524,126800.0
2006-04-03 09:30:00,21.95,21.96,21.88,21.93,54800.0,18.319,18.3274,18.2606,18.3024,54800.0
2006-04-03 10:00:00,21.93,21.95,21.75,21.83,46600.0,18.3024,18.319,18.1521,18.2189,46600.0
2006-04-03 10:30:00,21.84,21.86,21.71,21.83,47000.0,18.2272,18.2439,18.1187,18.2189,47000.0
2006-04-03 11:00:00,21.83,21.87,21.81,21.86,65200.0,18.2189,18.2523,18.2022,18.2439,65200.0
2006-04-03 11:30:00,21.86,21.86,21.83,21.83,42000.0,18.2439,18.2439,18.2189,18.2189,42000.0
2006-04-03 12:00:00,21.83,21.84,21.74,21.75,66600.0,18.2189,18.2272,18.1438,18.1521,66600.0
2006-04-03 12:30:00,21.75,21.78,21.72,21.73,80000.0,18.1521,18.1772,18.1271,18.1354,80000.0
2006-04-03 13:00:00,21.73,21.77,21.73,21.73,31000.0,18.1354,18.1688,18.1354,18.1354,31000.0
2006-04-03 13:30:00,21.75,21.75,21.71,21.72,23600.0,18.1521,18.1521,18.1187,18.1271,23600.0
2006-04-03 14:00:00,21.72,21.73,21.53,21.54,46000.0,18.1271,18.1354,17.9685,17.9769,46000.0
2006-04-03 14:30:00,21.54,21.61,21.51,21.57,47200.0,17.9769,18.0353,17.9518,18.0019,47200.0
2006-04-03 15:00:00,21.58,21.58,21.5,21.55,49400.0,18.0103,18.0103,17.9435,17.9852,49400.0
2006-04-03 15:30:00,21.54,21.56,21.52,21.55,59600.0,17.9769,17.9936,17.9602,17.9852,59600.0
2006-04-04 09:30:00,21.5,21.5,21.15,21.34,81200.0,17.9435,17.9435,17.6514,17.81,81200.0
2006-04-04 10:00:00,21.34,21.47,21.33,21.43,68800.0,17.81,17.9184,17.8016,17.8851,68800.0
2006-04-04 10:30:00,21.43,21.66,21.43,21.65,27400.0,17.8851,18.077,17.8851,18.0687,27400.0
2006-04-04 11:00:00,21.64,21.7,21.59,21.67,28800.0,18.0603,18.1104,18.0186,18.0854,28800.0
2006-04-04 11:30:00,21.68,21.7,21.58,21.68,40600.0,18.0937,18.1104,18.0103,18.0937,40600.0
2006-04-04 12:00:00,21.68,21.92,21.68,21.84,38200.0,18.0937,18.294,18.0937,18.2272,38200.0
2006-04-04 12:30:00,21.83,21.95,21.82,21.89,45400.0,18.2189,18.319,18.2106,18.269,45400.0
2006-04-04 13:00:00,21.89,21.92,21.84,21.85,53400.0,18.269,18.294,18.2272,18.2356,53400.0
2006-04-04 13:30:00,21.85,21.85,21.75,21.75,32800.0,18.2356,18.2356,18.1521,18.1521,32800.0
2006-04-04 14:00:00,21.75,21.83,21.72,21.83,48800.0,18.1521,18.2189,18.1271,18.2189,48800.0
2006-04-04 14:30:00,21.83,21.95,21.83,21.95,61200.0,18.2189,18.319,18.2189,18.319,61200.0
2006-04-04 15:00:00,21.94,21.96,21.91,21.91,63000.0,18.3107,18.3274,18.2857,18.2857,63000.0
2006-04-04 15:30:00,21.91,22.04,21.91,22.0,158400.0,18.2857,18.3942,18.2857,18.3608,158400.0
2006-04-05 09:30:00,22.17,22.46,22.11,22.22,162000.0,18.5027,18.7447,18.4526,18.5444,162000.0
2006-04-05 10:00:00,22.21,22.29,22.0,22.03,74400.0,18.536,18.6028,18.3608,18.3858,74400.0
2006-04-05 10:30:00,22.03,22.3,21.99,22.21,161000.0,18.3858,18.6112,18.3524,18.536,161000.0
2006-04-05 11:00:00,22.21,22.22,22.1,22.14,146800.0,18.536,18.5444,18.4442,18.4776,146800.0
2006-04-05 11:30:00,22.14,22.17,22.0,22.0,45600.0,18.4776,18.5027,18.3608,18.3608,45600.0
2006-04-05 12:00:00,22.0,22.07,22.0,22.06,46200.0,18.3608,18.4192,18.3608,18.4109,46200.0
2006-04-05 12:30:00,22.05,22.17,22.04,22.16,33200.0,18.4025,18.5027,18.3942,18.4943,33200.0
2006-04-05 13:00:00,22.16,22.18,22.14,22.16,297400.0,18.4943,18.511,18.4776,18.4943,297400.0
2006-04-05 13:30:00,22.14,22.15,22.11,22.13,24400.0,18.4776,18.486,18.4526,18.4693,24400.0
2006-04-05 14:00:00,22.11,22.14,22.07,22.11,35200.0,18.4526,18.4776,18.4192,18.4526,35200.0
2006-04-05 14:30:00,22.11,22.13,22.04,22.13,34600.0,18.4526,18.4693,18.3942,18.4693,34600.0
2006-04-05 15:00:00,22.14,22.15,22.07,22.14,35000.0,18.4776,18.486,18.4192,18.4776,35000.0
2006-04-05 15:30:00,22.14,22.23,22.07,22.16,149600.0,18.4776,18.5527,18.4192,18.4943,149600.0
2006-04-06 09:30:00,21.99,22.0,21.75,21.8,80000.0,18.3524,18.3608,18.1521,18.1939,80000.0
2006-04-06 10:00:00,21.84,21.85,21.65,21.65,63000.0,18.2272,18.2356,18.0687,18.0687,63000.0
2006-04-06 10:30:00,21.65,21.68,21.53,21.55,73400.0,18.0687,18.0937,17.9685,17.9852,73400.0
2006-04-06 11:00:00,21.55,21.57,21.46,21.54,57200.0,17.9852,18.0019,17.9101,17.9769,57200.0
2006-04-06 11:30:00,21.53,21.6,21.46,21.49,43400.0,17.9685,18.0269,17.9101,17.9351,43400.0
2006-04-06 12:00:00,21.48,21.5,21.38,21.39,59400.0,17.9268,17.9435,17.8433,17.8517,59400.0
2006-04-06 12:30:00,21.39,21.45,21.38,21.43,38400.0,17.8517,17.9018,17.8433,17.8851,38400.0
2006-04-06 13:00:00,21.42,21.42,21.39,21.39,30800.0,17.8767,17.8767,17.8517,17.8517,30800.0
2006-04-06 13:30:00,21.39,21.54,21.38,21.54,38000.0,17.8517,17.9769,17.8433,17.9769,38000.0
2006-04-06 14:00:00,21.54,21.6,21.51,21.59,31600.0,17.9769,18.0269,17.9518,18.0186,31600.0
2006-04-06 14:30:00,21.59,21.61,21.55,21.55,28800.0,18.0186,18.0353,17.9852,17.9852,28800.0
2006-04-06 15:00:00,21.54,21.63,21.5,21.59,66600.0,17.9769,18.052,17.9435,18.0186,66600.0
2006-04-06 15:30:00,21.6,21.68,21.58,21.6,123200.0,18.0269,18.0937,18.0103,18.0269,123200.0
2006-04-07 09:30:00,21.45,21.75,21.26,21.75,49200.0,17.9018,18.1521,17.7432,18.1521,49200.0
2006-04-07 10:00:00,21.78,21.89,21.65,21.68,31600.0,18.1772,18.269,18.0687,18.0937,31600.0
2006-04-07 10:30:00,21.68,21.74,21.6,21.61,34000.0,18.0937,18.1438,18.0269,18.0353,34000.0
2006-04-07 11:00:00,21.62,21.7,21.6,21.61,17400.0,18.0436,18.1104,18.0269,18.0353,17400.0
2006-04-07 11:30:00,21.61,21.61,21.43,21.54,29800.0,18.0353,18.0353,17.8851,17.9769,29800.0
2006-04-07 12:00:00,21.53,21.53,21.48,21.48,20600.0,17.9685,17.9685,17.9268,17.9268,20600.0
2006-04-07 12:30:00,21.47,21.56,21.46,21.5,15200.0,17.9184,17.9936,17.9101,17.9435,15200.0
2006-04-07 13:00:00,21.5,21.5,21.45,21.46,23800.0,17.9435,17.9435,17.9018,17.9101,23800.0
2006-04-07 13:30:00,21.47,21.47,21.43,21.46,33600.0,17.9184,17.9184,17.8851,17.9101,33600.0
2006-04-07 14:00:00,21.46,21.5,21.46,21.49,25200.0,17.9101,17.9435,17.9101,17.9351,25200.0
2006-04-07 14:30:00,21.49,21.53,21.48,21.49,15600.0,17.9351,17.9685,17.9268,17.9351,15600.0
2006-04-07 15:00:00,21.49,21.5,21.45,21.49,30400.0,17.9351,17.9435,17.9018,17.9351,30400.0
2006-04-07 15:30:00,21.49,21.49,21.45,21.45,79400.0,17.9351,17.9351,17.9018,17.9018,79400.0
2006-04-10 09:30:00,21.5,21.64,21.17,21.21,99800.0,17.9435,18.0603,17.6681,17.7015,99800.0
2006-04-10 10:00:00,21.2,21.42,21.15,21.41,30600.0,17.6931,17.8767,17.6514,17.8684,30600.0
2006-04-10 10:30:00,21.4,21.48,21.4,21.43,38800.0,17.86,17.9268,17.86,17.8851,38800.0
2006-04-10 11:00:00,21.44,21.44,21.3,21.35,51600.0,17.8934,17.8934,17.7766,17.8183,51600.0
2006-04-10 11:30:00,21.35,21.47,21.32,21.45,22200.0,17.8183,17.9184,17.7933,17.9018,22200.0
2006-04-10 12:00:00,21.45,21.55,21.45,21.5,33000.0,17.9018,17.9852,17.9018,17.9435,33000.0
2006-04-10 12:30:00,21.51,21.53,21.45,21.45,23000.0,17.9518,17.9685,17.9018,17.9018,23000.0
2006-04-10 13:00:00,21.45,21.46,21.33,21.36,21000.0,17.9018,17.9101,17.8016,17.8266,21000.0
2006-04-10 13:30:00,21.34,21.35,21.25,21.32,22400.0,17.81,17.8183,17.7348,17.7933,22400.0
2006-04-10 14:00:00,21.32,21.33,21.24,21.24,33400.0,17.7933,17.8016,17.7265,17.7265,33400.0
2006-04-10 14:30:00,21.23,21.36,21.18,21.33,83000.0,17.7181,17.8266,17.6764,17.8016,83000.0
2006-04-10 15:00:00,21.33,21.36,21.26,21.28,29800.0,17.8016,17.8266,17.7432,17.7599,29800.0
2006-04-10 15:30:00,21.27,21.4,21.26,21.39,89400.0,17.7515,17.86,17.7432,17.8517,89400.0
2006-04-11 09:30:00,21.44,21.49,21.41,21.48,22400.0,17.8934,17.9351,17.8684,17.9268,22400.0
2006-04-11 10:00:00,21.46,21.46,21.32,21.32,21200.0,17.9101,17.9101,17.7933,17.7933,21200.0
2006-04-11 10:30:00,21.27,21.27,20.9,21.07,56400.0,17.7515,17.7515,17.4427,17.5846,56400.0
2006-04-11 11:00:00,21.07,21.1,21.03,21.03,27600.0,17.5846,17.6097,17.5512,17.5512,27600.0
2006-04-11 11:30:00,21.02,21.09,20.99,21.06,30800.0,17.5429,17.6013,17.5178,17.5763,30800.0
2006-04-11 12:00:00,21.08,21.08,21.0,21.01,15200.0,17.593,17.593,17.5262,17.5345,15200.0
2006-04-11 12:30:00,21.01,21.04,21.01,21.02,31200.0,17.5345,17.5596,17.5345,17.5429,31200.0
2006-04-11 13:00:00,21.02,21.05,21.02,21.04,18200.0,17.5429,17.5679,17.5429,17.5596,18200.0
2006-04-11 13:30:00,21.02,21.05,21.0,21.05,14800.0,17.5429,17.5679,17.5262,17.5679,14800.0
2006-04-11 14:00:00,21.07,21.11,21.07,21.07,14000.0,17.5846,17.618,17.5846,17.5846,14000.0
2006-04-11 14:30:00,21.07,21.09,21.06,21.07,31400.0,17.5846,17.6013,17.5763,17.5846,31400.0
2006-04-11 15:00:00,21.07,21.15,21.03,21.03,149600.0,17.5846,17.6514,17.5512,17.5512,149600.0
2006-04-11 15:30:00,21.03,21.13,21.0,21.08,64600.0,17.5512,17.6347,17.5262,17.593,64600.0
2006-04-12 09:30:00,21.08,21.21,21.08,21.2,25200.0,17.593,17.7015,17.593,17.6931,25200.0
2006-04-12 10:00:00,21.2,21.36,21.18,21.35,32600.0,17.6931,17.8266,17.6764,17.8183,32600.0
2006-04-12 10:30:00,21.35,21.36,21.26,21.27,22800.0,17.8183,17.8266,17.7432,17.7515,22800.0
2006-04-12 11:00:00,21.27,21.31,21.23,21.23,44000.0,17.7515,17.7849,17.7181,17.7181,44000.0
2006-04-12 11:30:00,21.23,21.23,21.05,21.08,52400.0,17.7181,17.7181,17.5679,17.593,52400.0
2006-04-12 12:00:00,21.08,21.11,21.0,21.0,44400.0,17.593,17.618,17.5262,17.5262,44400.0
2006-04-12 12:30:00,21.0,21.01,20.99,21.0,29400.0,17.5262,17.5345,17.5178,17.5262,29400.0
2006-04-12 13:00:00,21.0,21.03,20.99,21.0,48800.0,17.5262,17.5512,17.5178,17.5262,48800.0
2006-04-12 13:30:00,21.0,21.0,20.99,21.0,33400.0,17.5262,17.5262,17.5178,17.5262,33400.0
2006-04-12 14:00:00,21.0,21.0,20.97,20.99,33000.0,17.5262,17.5262,17.5012,17.5178,33000.0
2006-04-12 14:30:00,20.99,21.04,20.98,21.04,57000.0,17.5178,17.5596,17.5095,17.5596,57000.0
2006-04-12 15:00:00,21.04,21.07,21.0,21.06,72000.0,17.5596,17.5846,17.5262,17.5763,72000.0
2006-04-12 15:30:00,21.06,21.06,20.98,21.02,108400.0,17.5763,17.5763,17.5095,17.5429,108400.0
2006-04-13 09:30:00,21.06,21.06,20.83,20.83,41200.0,17.5763,17.5763,17.3843,17.3843,41200.0
2006-04-13 10:00:00,20.82,20.98,20.78,20.8,46800.0,17.376,17.5095,17.3426,17.3593,46800.0
2006-04-13 10:30:00,20.81,20.87,20.79,20.84,27800.0,17.3676,17.4177,17.3509,17.3927,27800.0
2006-04-13 11:00:00,20.84,20.97,20.84,20.87,29000.0,17.3927,17.5012,17.3927,17.4177,29000.0
2006-04-13 11:30:00,20.88,20.88,20.87,20.88,33800.0,17.426,17.426,17.4177,17.426,33800.0
2006-04-13 12:00:00,20.88,20.95,20.81,20.81,43800.0,17.426,17.4845,17.3676,17.3676,43800.0
2006-04-13 12:30:00,20.81,20.98,20.81,20.98,31200.0,17.3676,17.5095,17.3676,17.5095,31200.0
2006-04-13 13:00:00,20.99,21.03,20.89,20.91,31200.0,17.5178,17.5512,17.4344,17.4511,31200.0
2006-04-13 13:30:00,20.91,20.98,20.88,20.9,28200.0,17.4511,17.5095,17.426,17.4427,28200.0
2006-04-13 14:00:00,20.9,20.93,20.85,20.91,50200.0,17.4427,17.4678,17.401,17.4511,50200.0
2006-04-13 14:30:00,20.9,20.93,20.89,20.9,24800.0,17.4427,17.4678,17.4344,17.4427,24800.0
2006-04-13 15:00:00,20.9,20.93,20.9,20.93,45800.0,17.4427,17.4678,17.4427,17.4678,45800.0
2006-04-13 15:30:00,20.93,20.93,20.88,20.9,87400.0,17.4678,17.4678,17.426,17.4427,87400.0
2006-04-17 09:30:00,20.94,21.09,20.93,21.04,15200.0,17.4761,17.6013,17.4678,17.5596,15200.0
2006-04-17 10:00:00,21.0,21.03,20.89,20.91,15400.0,17.5262,17.5512,17.4344,17.4511,15400.0
2006-04-17 10:30:00,20.91,20.92,20.89,20.91,12000.0,17.4511,17.4594,17.4344,17.4511,12000.0
2006-04-17 11:00:00,20.92,20.93,20.86,20.93,12200.0,17.4594,17.4678,17.4094,17.4678,12200.0
2006-04-17 11:30:00,20.94,21.04,20.94,21.03,11800.0,17.4761,17.5596,17.4761,17.5512,11800.0
2006-04-17 12:00:00,21.0,21.01,20.97,20.97,7400.0,17.5262,17.5345,17.5012,17.5012,7400.0
2006-04-17 12:30:00,20.96,20.96,20.81,20.85,16400.0,17.4928,17.4928,17.3676,17.401,16400.0
2006-04-17 13:00:00,20.81,20.86,20.79,20.81,12800.0,17.3676,17.4094,17.3509,17.3676,12800.0
2006-04-17 13:30:00,20.8,20.8,20.67,20.68,45400.0,17.3593,17.3593,17.2508,17.2591,45400.0
2006-04-17 14:00:00,20.68,20.69,20.66,20.69,20600.0,17.2591,17.2675,17.2424,17.2675,20600.0
2006-04-17 14:30:00,20.7,20.77,20.67,20.72,52800.0,17.2758,17.3342,17.2508,17.2925,52800.0
2006-04-17 15:00:00,20.72,20.85,20.71,20.84,33400.0,17.2925,17.401,17.2842,17.3927,33400.0
2006-04-17 15:30:00,20.84,20.86,20.82,20.86,54800.0,17.3927,17.4094,17.376,17.4094,54800.0
2006-04-18 09:30:00,21.1,21.2,21.1,21.18,102800.0,17.6097,17.6931,17.6097,17.6764,102800.0
2006-04-18 10:00:00,21.17,21.25,21.1,21.11,29800.0,17.6681,17.7348,17.6097,17.618,29800.0
2006-04-18 10:30:00,21.11,21.18,21.09,21.1,40600.0,17.618,17.6764,17.6013,17.6097,40600.0
2006-04-18 11:00:00,21.09,21.23,21.09,21.19,57000.0,17.6013,17.7181,17.6013,17.6848,57000.0
2006-04-18 11:30:00,21.2,21.24,21.12,21.18,36200.0,17.6931,17.7265,17.6263,17.6764,36200.0
2006-04-18 12:00:00,21.19,21.19,21.09,21.13,24000.0,17.6848,17.6848,17.6013,17.6347,24000.0
2006-04-18 12:30:00,21.11,21.22,21.11,21.22,33800.0,17.618,17.7098,17.618,17.7098,33800.0
2006-04-18 13:00:00,21.22,21.33,21.15,21.31,44000.0,17.7098,17.8016,17.6514,17.7849,44000.0
2006-04-18 13:30:00,21.3,21.35,21.26,21.29,36600.0,17.7766,17.8183,17.7432,17.7682,36600.0
2006-04-18 14:00:00,21.31,21.38,21.28,21.35,42800.0,17.7849,17.8433,17.7599,17.8183,42800.0
2006-04-18 14:30:00,21.35,21.42,21.34,21.42,35400.0,17.8183,17.8767,17.81,17.8767,35400.0
2006-04-18 15:00:00,21.42,21.5,21.39,21.4,41800.0,17.8767,17.9435,17.8517,17.86,41800.0
2006-04-18 15:30:00,21.4,21.55,21.4,21.53,144600.0,17.86,17.9852,17.86,17.9685,144600.0
2006-04-19 09:30:00,21.99,22.15,21.87,22.11,185800.0,18.3524,18.486,18.2523,18.4526,185800.0
2006-04-19 10:00:00,22.1,22.18,21.88,21.93,66200.0,18.4442,18.511,18.2606,18.3024,66200.0
2006-04-19 10:30:00,21.92,21.92,21.74,21.74,60200.0,18.294,18.294,18.1438,18.1438,60200.0
2006-04-19 11:00:00,21.76,21.91,21.76,21.86,36400.0,18.1605,18.2857,18.1605,18.2439,36400.0
2006-04-19 11:30:00,21.86,21.87,21.73,21.75,44600.0,18.2439,18.2523,18.1354,18.1521,44600.0
2006-04-19 12:00:00,21.75,21.8,21.74,21.75,78000.0,18.1521,18.1939,18.1438,18.1521,78000.0
2006-04-19 12:30:00,21.75,21.77,21.73,21.75,32600.0,18.1521,18.1688,18.1354,18.1521,32600.0
2006-04-19 13:00:00,21.75,21.78,21.74,21.75,55200.0,18.1521,18.1772,18.1438,18.1521,55200.0
2006-04-19 13:30:00,21.75,21.78,21.73,21.75,40400.0,18.1521,18.1772,18.1354,18.1521,40400.0
2006-04-19 14:00:00,21.73,21.77,21.71,21.72,24200.0,18.1354,18.1688,18.1187,18.1271,24200.0
2006-04-19 14:30:00,21.73,21.75,21.72,21.75,45200.0,18.1354,18.1521,18.1271,18.1521,45200.0
2006-04-19 15:00:00,21.75,21.8,21.71,21.75,74600.0,18.1521,18.1939,18.1187,18.1521,74600.0
2006-04-19 15:30:00,21.74,21.78,21.72,21.73,62200.0,18.1438,18.1772,18.1271,18.1354,62200.0
2006-04-20 09:30:00,22.0,22.18,21.92,21.95,105800.0,18.3608,18.511,18.294,18.319,105800.0
2006-04-20 10:00:00,21.97,21.98,21.73,21.79,37800.0,18.3357,18.3441,18.1354,18.1855,37800.0
2006-04-20 10:30:00,21.8,21.8,21.46,21.53,54800.0,18.1939,18.1939,17.9101,17.9685,54800.0
2006-04-20 11:00:00,21.52,21.59,21.5,21.55,41400.0,17.9602,18.0186,17.9435,17.9852,41400.0
2006-04-20 11:30:00,21.55,21.55,21.48,21.48,45000.0,17.9852,17.9852,17.9268,17.9268,45000.0
2006-04-20 12:00:00,21.48,21.5,21.48,21.49,26400.0,17.9268,17.9435,17.9268,17.9351,26400.0
2006-04-20 12:30:00,21.49,21.53,21.47,21.5,24800.0,17.9351,17.9685,17.9184,17.9435,24800.0
2006-04-20 13:00:00,21.5,21.52,21.48,21.5,15400.0,17.9435,17.9602,17.9268,17.9435,15400.0
2006-04-20 13:30:00,21.51,21.54,21.47,21.49,31400.0,17.9518,17.9769,17.9184,17.9351,31400.0
2006-04-20 14:00:00,21.49,21.49,21.45,21.46,30000.0,17.9351,17.9351,17.9018,17.9101,30000.0
2006-04-20 14:30:00,21.46,21.48,21.45,21.48,23800.0,17.9101,17.9268,17.9018,17.9268,23800.0
2006-04-20 15:00:00,21.48,21.48,21.45,21.47,64800.0,17.9268,17.9268,17.9018,17.9184,64800.0
2006-04-20 15:30:00,21.48,21.55,21.47,21.54,84800.0,17.9268,17.9852,17.9184,17.9769,84800.0
2006-04-21 09:30:00,21.61,21.75,21.56,21.56,54000.0,18.0353,18.1521,17.9936,17.9936,54000.0
2006-04-21 10:00:00,21.57,21.61,21.55,21.58,37800.0,18.0019,18.0353,17.9852,18.0103,37800.0
2006-04-21 10:30:00,21.58,21.58,21.55,21.55,14200.0,18.0103,18.0103,17.9852,17.9852,14200.0
2006-04-21 11:00:00,21.56,21.57,21.53,21.56,24800.0,17.9936,18.0019,17.9685,17.9936,24800.0
2006-04-21 11:30:00,21.56,21.57,21.53,21.57,24000.0,17.9936,18.0019,17.9685,18.0019,24000.0
2006-04-21 12:00:00,21.57,21.57,21.53,21.55,12600.0,18.0019,18.0019,17.9685,17.9852,12600.0
2006-04-21 12:30:00,21.55,21.56,21.53,21.55,18200.0,17.9852,17.9936,17.9685,17.9852,18200.0
2006-04-21 13:00:00,21.53,21.55,21.53,21.54,16400.0,17.9685,17.9852,17.9685,17.9769,16400.0
2006-04-21 13:30:00,21.55,21.55,21.53,21.54,13400.0,17.9852,17.9852,17.9685,17.9769,13400.0
2006-04-21 14:00:00,21.53,21.53,21.46,21.46,12000.0,17.9685,17.9685,17.9101,17.9101,12000.0
2006-04-21 14:30:00,21.45,21.46,21.38,21.4,12200.0,17.9018,17.9101,17.8433,17.86,12200.0
2006-04-21 15:00:00,21.4,21.5,21.35,21.5,131200.0,17.86,17.9435,17.8183,17.9435,131200.0
2006-04-21 15:30:00,21.48,21.54,21.47,21.52,71800.0,17.9268,17.9769,17.9184,17.9602,71800.0
2006-04-24 09:30:00,21.53,21.53,21.2,21.32,124000.0,17.9685,17.9685,17.6931,17.7933,124000.0
2006-04-24 10:00:00,21.35,21.46,21.35,21.39,41600.0,17.8183,17.9101,17.8183,17.8517,41600.0
2006-04-24 10:30:00,21.42,21.61,21.41,21.61,43400.0,17.8767,18.0353,17.8684,18.0353,43400.0
2006-04-24 11:00:00,21.61,21.63,21.59,21.59,3200.0,18.0353,18.052,18.0186,18.0186,3200.0
2006-04-24 11:30:00,21.59,21.73,21.59,21.7,16200.0,18.0186,18.1354,18.0186,18.1104,16200.0
2006-04-24 12:00:00,21.7,21.89,21.66,21.86,171400.0,18.1104,18.269,18.077,18.2439,171400.0
2006-04-24 12:30:00,21.87,21.88,21.84,21.85,20400.0,18.2523,18.2606,18.2272,18.2356,20400.0
2006-04-24 13:00:00,21.86,21.86,21.76,21.76,3800.0,18.2439,18.2439,18.1605,18.1605,3800.0
2006-04-24 13:30:00,21.76,21.76,21.71,21.74,10400.0,18.1605,18.1605,18.1187,18.1438,10400.0
2006-04-24 14:00:00,21.74,21.77,21.73,21.77,16200.0,18.1438,18.1688,18.1354,18.1688,16200.0
2006-04-24 14:30:00,21.77,21.86,21.71,21.77,51600.0,18.1688,18.2439,18.1187,18.1688,51600.0
2006-04-24 15:00:00,21.77,21.81,21.75,21.78,59400.0,18.1688,18.2022,18.1521,18.1772,59400.0
2006-04-24 15:30:00,21.79,21.81,21.72,21.73,54200.0,18.1855,18.2022,18.1271,18.1354,54200.0
2006-04-25 09:30:00,22.0,22.0,21.32,21.4,66000.0,18.3608,18.3608,17.7933,17.86,66000.0
2006-04-25 10:00:00,21.38,21.4,21.25,21.32,112000.0,17.8433,17.86,17.7348,17.7933,112000.0
2006-04-25 10:30:00,21.34,21.42,21.33,21.33,90000.0,17.81,17.8767,17.8016,17.8016,90000.0
2006-04-25 11:00:00,21.35,21.52,21.35,21.49,29200.0,17.8183,17.9602,17.8183,17.9351,29200.0
2006-04-25 11:30:00,21.46,21.49,21.33,21.33,31400.0,17.9101,17.9351,17.8016,17.8016,31400.0
2006-04-25 12:00:00,21.33,21.36,21.3,21.36,19000.0,17.8016,17.8266,17.7766,17.8266,19000.0
2006-04-25 12:30:00,21.36,21.45,21.36,21.4,22200.0,17.8266,17.9018,17.8266,17.86,22200.0
2006-04-25 13:00:00,21.41,21.41,21.31,21.35,35400.0,17.8684,17.8684,17.7849,17.8183,35400.0
2006-04-25 13:30:00,21.33,21.41,21.33,21.4,26200.0,17.8016,17.8684,17.8016,17.86,26200.0
2006-04-25 14:00:00,21.4,21.4,21.36,21.38,23200.0,17.86,17.86,17.8266,17.8433,23200.0
2006-04-25 14:30:00,21.38,21.4,21.32,21.36,58000.0,17.8433,17.86,17.7933,17.8266,58000.0
2006-04-25 15:00:00,21.36,21.43,21.36,21.43,74800.0,17.8266,17.8851,17.8266,17.8851,74800.0
2006-04-25 15:30:00,21.41,21.46,21.35,21.45,62400.0,17.8684,17.9101,17.8183,17.9018,62400.0
2006-04-26 09:30:00,21.91,22.0,21.83,21.85,108200.0,18.2857,18.3608,18.2189,18.2356,108200.0
2006-04-26 10:00:00,21.89,22.09,21.86,22.09,69800.0,18.269,18.4359,18.2439,18.4359,69800.0
2006-04-26 10:30:00,22.1,22.13,21.95,21.96,55800.0,18.4442,18.4693,18.319,18.3274,55800.0
2006-04-26 11:00:00,21.96,22.0,21.92,21.93,40400.0,18.3274,18.3608,18.294,18.3024,40400.0
2006-04-26 11:30:00,21.91,21.99,21.91,21.96,26200.0,18.2857,18.3524,18.2857,18.3274,26200.0
2006-04-26 12:00:00,21.96,21.97,21.93,21.96,20000.0,18.3274,18.3357,18.3024,18.3274,20000.0
2006-04-26 12:30:00,21.96,21.96,21.9,21.95,20400.0,18.3274,18.3274,18.2773,18.319,20400.0
2006-04-26 13:00:00,21.95,21.98,21.9,21.9,29800.0,18.319,18.3441,18.2773,18.2773,29800.0
2006-04-26 13:30:00,21.9,21.92,21.9,21.92,17800.0,18.2773,18.294,18.2773,18.294,17800.0
2006-04-26 14:00:00,21.91,21.91,21.84,21.86,16400.0,18.2857,18.2857,18.2272,18.2439,16400.0
2006-04-26 14:30:00,21.86,21.86,21.83,21.84,36200.0,18.2439,18.2439,18.2189,18.2272,36200.0
2006-04-26 15:00:00,21.84,21.88,21.7,21.88,98200.0,18.2272,18.2606,18.1104,18.2606,98200.0
2006-04-26 15:30:00,21.87,21.93,21.85,21.91,113400.0,18.2523,18.3024,18.2356,18.2857,113400.0
2006-04-27 09:30:00,21.85,21.98,21.85,21.96,71200.0,18.2356,18.3441,18.2356,18.3274,71200.0
2006-04-27 10:00:00,21.97,22.0,21.81,21.86,68200.0,18.3357,18.3608,18.2022,18.2439,68200.0
2006-04-27 10:30:00,21.86,21.9,21.84,21.84,28600.0,18.2439,18.2773,18.2272,18.2272,28600.0
2006-04-27 11:00:00,21.83,21.86,21.82,21.85,22200.0,18.2189,18.2439,18.2106,18.2356,22200.0
2006-04-27 11:30:00,21.85,21.86,21.83,21.84,9200.0,18.2356,18.2439,18.2189,18.2272,9200.0
2006-04-27 12:00:00,21.83,21.87,21.8,21.87,28600.0,18.2189,18.2523,18.1939,18.2523,28600.0
2006-04-27 12:30:00,21.87,21.93,21.87,21.93,29600.0,18.2523,18.3024,18.2523,18.3024,29600.0
2006-04-27 13:00:00,21.93,21.96,21.93,21.94,22600.0,18.3024,18.3274,18.3024,18.3107,22600.0
2006-04-27 13:30:00,21.93,21.97,21.93,21.95,10600.0,18.3024,18.3357,18.3024,18.319,10600.0
2006-04-27 14:00:00,21.95,21.97,21.93,21.94,32200.0,18.319,18.3357,18.3024,18.3107,32200.0
2006-04-27 14:30:00,21.93,21.93,21.88,21.92,62600.0,18.3024,18.3024,18.2606,18.294,62600.0
2006-04-27 15:00:00,21.93,21.98,21.9,21.95,133000.0,18.3024,18.3441,18.2773,18.319,133000.0
2006-04-27 15:30:00,21.95,21.96,21.84,21.9,139200.0,18.319,18.3274,18.2272,18.2773,139200.0
2006-04-28 09:30:00,21.95,21.99,21.9,21.99,61200.0,18.319,18.3524,18.2773,18.3524,61200.0
2006-04-28 10:00:00,21.98,22.2,21.97,22.18,87400.0,18.3441,18.5277,18.3357,18.511,87400.0
2006-04-28 10:30:00,22.2,22.35,22.11,22.3,106400.0,18.5277,18.6529,18.4526,18.6112,106400.0
2006-04-28 11:00:00,22.31,22.36,22.27,22.35,130000.0,18.6195,18.6612,18.5861,18.6529,130000.0
2006-04-28 11:30:00,22.35,22.36,22.32,22.34,36600.0,18.6529,18.6612,18.6278,18.6445,36600.0
2006-04-28 12:00:00,22.33,22.33,22.23,22.23,57400.0,18.6362,18.6362,18.5527,18.5527,57400.0
2006-04-28 12:30:00,22.22,22.22,21.96,21.98,58800.0,18.5444,18.5444,18.3274,18.3441,58800.0
2006-04-28 13:00:00,21.97,21.99,21.92,21.93,59200.0,18.3357,18.3524,18.294,18.3024,59200.0
2006-04-28 13:30:00,21.93,21.96,21.81,21.81,43000.0,18.3024,18.3274,18.2022,18.2022,43000.0
2006-04-28 14:00:00,21.81,21.83,21.8,21.8,35800.0,18.2022,18.2189,18.1939,18.1939,35800.0
2006-04-28 14:30:00,21.8,21.8,21.64,21.65,61200.0,18.1939,18.1939,18.0603,18.0687,61200.0
2006-04-28 15:00:00,21.65,21.65,21.54,21.54,147800.0,18.0687,18.0687,17.9769,17.9769,147800.0
2006-04-28 15:30:00,21.54,21.72,21.54,21.62,120000.0,17.9769,18.1271,17.9769,18.0436,120000.0
2006-05-01 09:30:00,22.17,22.17,21.63,21.63,91600.0,18.5027,18.5027,18.052,18.052,91600.0
2006-05-01 10:00:00,21.58,21.65,21.3,21.39,165800.0,18.0103,18.0687,17.7766,17.8517,165800.0
2006-05-01 10:30:00,21.39,21.49,21.39,21.43,30400.0,17.8517,17.9351,17.8517,17.8851,30400.0
2006-05-01 11:00:00,21.47,21.54,21.25,21.31,68000.0,17.9184,17.9769,17.7348,17.7849,68000.0
2006-05-01 11:30:00,21.31,21.33,21.22,21.31,62400.0,17.7849,17.8016,17.7098,17.7849,62400.0
2006-05-01 12:00:00,21.31,21.4,21.3,21.3,65000.0,17.7849,17.86,17.7766,17.7766,65000.0
2006-05-01 12:30:00,21.3,21.4,21.3,21.34,41200.0,17.7766,17.86,17.7766,17.81,41200.0
2006-05-01 13:00:00,21.34,21.43,21.34,21.43,16800.0,17.81,17.8851,17.81,17.8851,16800.0
2006-05-01 13:30:00,21.43,21.5,21.43,21.49,18200.0,17.8851,17.9435,17.8851,17.9351,18200.0
2006-05-01 14:00:00,21.48,21.5,21.4,21.5,45400.0,17.9268,17.9435,17.86,17.9435,45400.0
2006-05-01 14:30:00,21.5,21.62,21.5,21.6,61400.0,17.9435,18.0436,17.9435,18.0269,61400.0
2006-05-01 15:00:00,21.6,21.64,21.43,21.49,136800.0,18.0269,18.0603,17.8851,17.9351,136800.0
2006-05-01 15:30:00,21.5,21.59,21.43,21.54,89800.0,17.9435,18.0186,17.8851,17.9769,89800.0
2006-05-02 09:30:00,21.49,21.78,21.46,21.59,106400.0,17.9351,18.1772,17.9101,18.0186,106400.0
2006-05-02 10:00:00,21.59,21.6,21.38,21.41,81200.0,18.0186,18.0269,17.8433,17.8684,81200.0
2006-05-02 10:30:00,21.4,21.41,21.18,21.18,36000.0,17.86,17.8684,17.6764,17.6764,36000.0
2006-05-02 11:00:00,21.18,21.35,21.18,21.33,104600.0,17.6764,17.8183,17.6764,17.8016,104600.0
2006-05-02 11:30:00,21.34,21.38,21.31,21.35,41800.0,17.81,17.8433,17.7849,17.8183,41800.0
2006-05-02 12:00:00,21.33,21.52,21.31,21.5,38200.0,17.8016,17.9602,17.7849,17.9435,38200.0
2006-05-02 12:30:00,21.49,21.6,21.47,21.47,32600.0,17.9351,18.0269,17.9184,17.9184,32600.0
2006-05-02 13:00:00,21.48,21.58,21.48,21.56,28400.0,17.9268,18.0103,17.9268,17.9936,28400.0
2006-05-02 13:30:00,21.58,21.58,21.5,21.52,25200.0,18.0103,18.0103,17.9435,17.9602,25200.0
2006-05-02 14:00:00,21.53,21.58,21.5,21.55,36800.0,17.9685,18.0103,17.9435,17.9852,36800.0
2006-05-02 14:30:00,21.54,21.59,21.54,21.56,33200.0,17.9769,18.0186,17.9769,17.9936,33200.0
2006-05-02 15:00:00,21.56,21.61,21.55,21.61,69400.0,17.9936,18.0353,17.9852,18.0353,69400.0
2006-05-02 15:30:00,21.61,21.65,21.59,21.63,99400.0,18.0353,18.0687,18.0186,18.052,99400.0
2006-05-03 09:30:00,21.88,22.1,21.88,22.07,144800.0,18.2606,18.4442,18.2606,18.4192,144800.0
2006-05-03 10:00:00,22.05,22.05,21.76,21.82,134800.0,18.4025,18.4025,18.1605,18.2106,134800.0
2006-05-03 10:30:00,21.82,21.86,21.78,21.82,61200.0,18.2106,18.2439,18.1772,18.2106,61200.0
2006-05-03 11:00:00,21.82,21.9,21.79,21.85,83800.0,18.2106,18.2773,18.1855,18.2356,83800.0
2006-05-03 11:30:00,21.85,21.92,21.79,21.82,43400.0,18.2356,18.294,18.1855,18.2106,43400.0
2006-05-03 12:00:00,21.82,21.92,21.81,21.88,149200.0,18.2106,18.294,18.2022,18.2606,149200.0
2006-05-03 12:30:00,21.88,21.89,21.81,21.87,22200.0,18.2606,18.269,18.2022,18.2523,22200.0
2006-05-03 13:00:00,21.88,21.88,21.8,21.84,35400.0,18.2606,18.2606,18.1939,18.2272,35400.0
2006-05-03 13:30:00,21.84,21.84,21.8,21.8,44000.0,18.2272,18.2272,18.1939,18.1939,44000.0
2006-05-03 14:00:00,21.8,21.85,21.78,21.81,53200.0,18.1939,18.2356,18.1772,18.2022,53200.0
2006-05-03 14:30:00,21.81,21.82,21.78,21.8,33000.0,18.2022,18.2106,18.1772,18.1939,33000.0
2006-05-03 15:00:00,21.8,21.91,21.8,21.82,108200.0,18.1939,18.2857,18.1939,18.2106,108200.0
2006-05-03 15:30:00,21.83,21.88,21.78,21.82,112200.0,18.2189,18.2606,18.1772,18.2106,112200.0
2006-05-04 09:30:00,21.77,21.84,21.74,21.77,53200.0,18.1688,18.2272,18.1438,18.1688,53200.0
2006-05-04 10:00:00,21.77,21.82,21.74,21.75,64000.0,18.1688,18.2106,18.1438,18.1521,64000.0
2006-05-04 10:30:00,21.75,21.78,21.74,21.77,35000.0,18.1521,18.1772,18.1438,18.1688,35000.0
2006-05-04 11:00:00,21.77,21.91,21.77,21.83,54400.0,18.1688,18.2857,18.1688,18.2189,54400.0
2006-05-04 11:30:00,21.83,21.83,21.74,21.75,25400.0,18.2189,18.2189,18.1438,18.1521,25400.0
2006-05-04 12:00:00,21.74,21.75,21.63,21.65,40200.0,18.1438,18.1521,18.052,18.0687,40200.0
2006-05-04 12:30:00,21.64,21.65,21.63,21.64,16800.0,18.0603,18.0687,18.052,18.0603,16800.0
2006-05-04 13:00:00,21.64,21.76,21.64,21.73,40800.0,18.0603,18.1605,18.0603,18.1354,40800.0
2006-05-04 13:30:00,21.74,21.75,21.7,21.72,14400.0,18.1438,18.1521,18.1104,18.1271,14400.0
2006-05-04 14:00:00,21.72,21.78,21.68,21.75,27400.0,18.1271,18.1772,18.0937,18.1521,27400.0
2006-05-04 14:30:00,21.75,21.76,21.68,21.7,32200.0,18.1521,18.1605,18.0937,18.1104,32200.0
2006-05-04 15:00:00,21.7,21.74,21.7,21.73,41000.0,18.1104,18.1438,18.1104,18.1354,41000.0
2006-05-04 15:30:00,21.73,21.73,21.65,21.69,124600.0,18.1354,18.1354,18.0687,18.1021,124600.0
2006-05-05 09:30:00,22.78,24.24,22.75,24.2,523000.0,19.0117,20.2302,18.9867,20.1969,523000.0
2006-05-05 10:00:00,24.2,24.23,23.65,23.7,579000.0,20.1969,20.2219,19.7378,19.7796,579000.0
2006-05-05 10:30:00,23.7,23.81,23.67,23.75,208800.0,19.7796,19.8714,19.7545,19.8213,208800.0
2006-05-05 11:00:00,23.75,23.75,23.52,23.75,165600.0,19.8213,19.8213,19.6293,19.8213,165600.0
2006-05-05 11:30:00,23.75,23.86,23.7,23.81,590600.0,19.8213,19.9131,19.7796,19.8714,590600.0
2006-05-05 12:00:00,23.84,24.0,23.72,23.88,118400.0,19.8964,20.0299,19.7963,19.9298,118400.0
2006-05-05 12:30:00,23.88,23.89,23.75,23.83,88200.0,19.9298,19.9381,19.8213,19.8881,88200.0
2006-05-05 13:00:00,23.82,23.96,23.74,23.93,101200.0,19.8797,19.9966,19.8129,19.9715,101200.0
2006-05-05 13:30:00,23.93,23.96,23.86,23.91,76600.0,19.9715,19.9966,19.9131,19.9548,76600.0
2006-05-05 14:00:00,23.89,23.97,23.86,23.97,130800.0,19.9381,20.0049,19.9131,20.0049,130800.0
2006-05-05 14:30:00,23.97,24.29,23.96,24.12,269000.0,20.0049,20.272,19.9966,20.1301,269000.0
2006-05-05 15:00:00,24.1,24.18,23.96,24.07,165800.0,20.1134,20.1802,19.9966,20.0884,165800.0
2006-05-05 15:30:00,24.07,24.25,24.05,24.19,233000.0,20.0884,20.2386,20.0717,20.1885,233000.0
2006-05-08 09:30:00,23.88,23.95,23.75,23.77,230800.0,19.9298,19.9882,19.8213,19.838,230800.0
2006-05-08 10:00:00,23.73,23.85,23.68,23.8,173600.0,19.8046,19.9048,19.7629,19.863,173600.0
2006-05-08 10:30:00,23.8,23.95,23.74,23.89,119200.0,19.863,19.9882,19.8129,19.9381,119200.0
2006-05-08 11:00:00,23.9,24.0,23.85,23.86,118200.0,19.9465,20.0299,19.9048,19.9131,118200.0
2006-05-08 11:30:00,23.85,23.93,23.77,23.77,164000.0,19.9048,19.9715,19.838,19.838,164000.0
2006-05-08 12:00:00,23.78,23.86,23.77,23.84,65400.0,19.8463,19.9131,19.838,19.8964,65400.0
2006-05-08 12:30:00,23.84,23.92,23.75,23.86,93200.0,19.8964,19.9632,19.8213,19.9131,93200.0
2006-05-08 13:00:00,23.86,23.86,23.81,23.86,58000.0,19.9131,19.9131,19.8714,19.9131,58000.0
2006-05-08 13:30:00,23.86,23.88,23.83,23.86,77600.0,19.9131,19.9298,19.8881,19.9131,77600.0
2006-05-08 14:00:00,23.86,23.88,23.83,23.87,129600.0,19.9131,19.9298,19.8881,19.9214,129600.0
2006-05-08 14:30:00,23.86,23.95,23.82,23.88,101800.0,19.9131,19.9882,19.8797,19.9298,101800.0
2006-05-08 15:00:00,23.88,23.97,23.85,23.9,265800.0,19.9298,20.0049,19.9048,19.9465,265800.0
2006-05-08 15:30:00,23.91,23.91,23.83,23.83,167800.0,19.9548,19.9548,19.8881,19.8881,167800.0
2006-05-09 09:30:00,23.95,24.17,23.86,24.01,187600.0,19.9882,20.1718,19.9131,20.0383,187600.0
2006-05-09 10:00:00,23.97,24.04,23.88,23.9,114000.0,20.0049,20.0633,19.9298,19.9465,114000.0
2006-05-09 10:30:00,23.89,23.91,23.83,23.86,83600.0,19.9381,19.9548,19.8881,19.9131,83600.0
2006-05-09 11:00:00,23.86,24.11,23.86,24.08,53200.0,19.9131,20.1217,19.9131,20.0967,53200.0
2006-05-09 11:30:00,24.08,24.11,24.05,24.11,49200.0,20.0967,20.1217,20.0717,20.1217,49200.0
2006-05-09 12:00:00,24.11,24.36,24.11,24.35,63200.0,20.1217,20.3304,20.1217,20.322,63200.0
2006-05-09 12:30:00,24.35,24.35,24.23,24.24,33200.0,20.322,20.322,20.2219,20.2302,33200.0
2006-05-09 13:00:00,24.24,24.25,24.16,24.2,47600.0,20.2302,20.2386,20.1635,20.1969,47600.0
2006-05-09 13:30:00,24.21,24.23,24.17,24.18,51600.0,20.2052,20.2219,20.1718,20.1802,51600.0
2006-05-09 14:00:00,24.17,24.22,24.15,24.18,68400.0,20.1718,20.2135,20.1551,20.1802,68400.0
2006-05-09 14:30:00,24.16,24.17,24.04,24.06,83800.0,20.1635,20.1718,20.0633,20.08,83800.0
2006-05-09 15:00:00,24.06,24.14,24.04,24.13,98200.0,20.08,20.1468,20.0633,20.1384,98200.0
2006-05-09 15:30:00,24.13,24.25,24.11,24.2,105800.0,20.1384,20.2386,20.1217,20.1969,105800.0
2006-05-10 09:30:00,24.29,24.42,24.24,24.24,59200.0,20.272,20.3805,20.2302,20.2302,59200.0
2006-05-10 10:00:00,24.21,24.32,23.94,23.99,105600.0,20.2052,20.297,19.9799,20.0216,105600.0
2006-05-10 10:30:00,23.98,24.04,23.95,24.01,52800.0,20.0132,20.0633,19.9882,20.0383,52800.0
2006-05-10 11:00:00,24.01,24.03,23.97,24.0,60800.0,20.0383,20.055,20.0049,20.0299,60800.0
2006-05-10 11:30:00,24.0,24.02,23.97,23.98,29000.0,20.0299,20.0466,20.0049,20.0132,29000.0
2006-05-10 12:00:00,23.98,24.02,23.97,24.0,33000.0,20.0132,20.0466,20.0049,20.0299,33000.0
2006-05-10 12:30:00,24.0,24.04,24.0,24.0,40200.0,20.0299,20.0633,20.0299,20.0299,40200.0
2006-05-10 13:00:00,24.01,24.11,23.99,24.09,50800.0,20.0383,20.1217,20.0216,20.105,50800.0
2006-05-10 13:30:00,24.09,24.09,23.95,23.98,33200.0,20.105,20.105,19.9882,20.0132,33200.0
2006-05-10 14:00:00,23.98,23.98,23.88,23.88,74200.0,20.0132,20.0132,19.9298,19.9298,74200.0
2006-05-10 14:30:00,23.88,24.03,23.81,23.93,96800.0,19.9298,20.055,19.8714,19.9715,96800.0
2006-05-10 15:00:00,23.93,24.04,23.85,23.92,91400.0,19.9715,20.0633,19.9048,19.9632,91400.0
2006-05-10 15:30:00,23.92,23.95,23.85,23.88,113400.0,19.9632,19.9882,19.9048,19.9298,113400.0
2006-05-11 09:30:00,23.75,23.76,23.34,23.42,110200.0,19.8213,19.8296,19.4791,19.5459,110200.0
2006-05-11 10:00:00,23.42,23.42,23.36,23.38,67200.0,19.5459,19.5459,19.4958,19.5125,67200.0
2006-05-11 10:30:00,23.36,23.36,23.3,23.34,70800.0,19.4958,19.4958,19.4457,19.4791,70800.0
2006-05-11 11:00:00,23.33,23.34,23.19,23.19,98000.0,19.4708,19.4791,19.3539,19.3539,98000.0
2006-05-11 11:30:00,23.18,23.33,23.18,23.32,52200.0,19.3456,19.4708,19.3456,19.4624,52200.0
2006-05-11 12:00:00,23.32,23.33,23.17,23.21,114200.0,19.4624,19.4708,19.3372,19.3706,114200.0
2006-05-11 12:30:00,23.2,23.3,23.2,23.3,28600.0,19.3623,19.4457,19.3623,19.4457,28600.0
2006-05-11 13:00:00,23.3,23.33,23.24,23.25,64200.0,19.4457,19.4708,19.3957,19.404,64200.0
2006-05-11 13:30:00,23.25,23.33,23.25,23.31,39000.0,19.404,19.4708,19.404,19.4541,39000.0
2006-05-11 14:00:00,23.31,23.33,23.29,23.32,25800.0,19.4541,19.4708,19.4374,19.4624,25800.0
2006-05-11 14:30:00,23.32,23.33,23.18,23.27,55000.0,19.4624,19.4708,19.3456,19.4207,55000.0
2006-05-11 15:00:00,23.26,23.33,23.26,23.27,45600.0,19.4123,19.4708,19.4123,19.4207,45600.0
2006-05-11 15:30:00,23.27,23.27,23.13,23.14,142600.0,19.4207,19.4207,19.3039,19.3122,142600.0
2006-05-12 09:30:00,23.1,23.11,22.91,22.94,56400.0,19.2788,19.2872,19.1202,19.1453,56400.0
2006-05-12 10:00:00,22.93,22.99,22.88,22.94,69400.0,19.1369,19.187,19.0952,19.1453,69400.0
2006-05-12 10:30:00,22.94,23.02,22.93,22.98,47200.0,19.1453,19.212,19.1369,19.1787,47200.0
2006-05-12 11:00:00,22.99,23.13,22.99,23.07,37600.0,19.187,19.3039,19.187,19.2538,37600.0
2006-05-12 11:30:00,23.07,23.12,23.05,23.09,38400.0,19.2538,19.2955,19.2371,19.2705,38400.0
2006-05-12 12:00:00,23.09,23.17,23.09,23.1,44800.0,19.2705,19.3372,19.2705,19.2788,44800.0
2006-05-12 12:30:00,23.09,23.14,23.04,23.08,56200.0,19.2705,19.3122,19.2287,19.2621,56200.0
2006-05-12 13:00:00,23.08,23.13,23.04,23.11,45600.0,19.2621,19.3039,19.2287,19.2872,45600.0
2006-05-12 13:30:00,23.11,23.11,23.01,23.05,47600.0,19.2872,19.2872,19.2037,19.2371,47600.0
2006-05-12 14:00:00,23.05,23.1,23.03,23.05,66400.0,19.2371,19.2788,19.2204,19.2371,66400.0
2006-05-12 14:30:00,23.05,23.09,23.03,23.04,50800.0,19.2371,19.2705,19.2204,19.2287,50800.0
2006-05-12 15:00:00,23.03,23.07,22.99,23.0,106600.0,19.2204,19.2538,19.187,19.1954,106600.0
2006-05-12 15:30:00,22.98,23.07,22.97,22.98,102200.0,19.1787,19.2538,19.1703,19.1787,102200.0
2006-05-15 09:30:00,22.25,22.68,22.21,22.67,141600.0,18.5694,18.9283,18.536,18.9199,141600.0
2006-05-15 10:00:00,22.68,23.02,22.34,22.88,133000.0,18.9283,19.212,18.6445,19.0952,133000.0
2006-05-15 10:30:00,22.88,23.15,22.8,23.15,61800.0,19.0952,19.3205,19.0284,19.3205,61800.0
2006-05-15 11:00:00,23.15,23.24,23.09,23.12,59600.0,19.3205,19.3957,19.2705,19.2955,59600.0
2006-05-15 11:30:00,23.12,23.15,22.91,22.98,84600.0,19.2955,19.3205,19.1202,19.1787,84600.0
2006-05-15 12:00:00,22.99,23.09,22.99,23.09,20800.0,19.187,19.2705,19.187,19.2705,20800.0
2006-05-15 12:30:00,23.09,23.12,23.03,23.05,20200.0,19.2705,19.2955,19.2204,19.2371,20200.0
2006-05-15 13:00:00,23.06,23.06,22.88,22.91,25600.0,19.2454,19.2454,19.0952,19.1202,25600.0
2006-05-15 13:30:00,22.91,22.91,22.78,22.78,41400.0,19.1202,19.1202,19.0117,19.0117,41400.0
2006-05-15 14:00:00,22.78,22.86,22.78,22.81,41000.0,19.0117,19.0785,19.0117,19.0368,41000.0
2006-05-15 14:30:00,22.84,22.93,22.84,22.89,49600.0,19.0618,19.1369,19.0618,19.1036,49600.0
2006-05-15 15:00:00,22.89,23.12,22.89,22.99,46400.0,19.1036,19.2955,19.1036,19.187,46400.0
2006-05-15 15:30:00,22.99,23.11,22.91,22.97,102000.0,19.187,19.2872,19.1202,19.1703,102000.0
2006-05-16 09:30:00,23.15,23.23,22.95,23.23,39400.0,19.3205,19.3873,19.1536,19.3873,39400.0
2006-05-16 10:00:00,23.21,23.25,23.08,23.21,59200.0,19.3706,19.404,19.2621,19.3706,59200.0
2006-05-16 10:30:00,23.21,23.24,23.17,23.18,20200.0,19.3706,19.3957,19.3372,19.3456,20200.0
2006-05-16 11:00:00,23.16,23.26,23.16,23.23,44400.0,19.3289,19.4123,19.3289,19.3873,44400.0
2006-05-16 11:30:00,23.23,23.23,23.15,23.2,36400.0,19.3873,19.3873,19.3205,19.3623,36400.0
2006-05-16 12:00:00,23.2,23.29,23.2,23.28,58800.0,19.3623,19.4374,19.3623,19.429,58800.0
2006-05-16 12:30:00,23.28,23.39,23.28,23.35,58400.0,19.429,19.5208,19.429,19.4875,58400.0
2006-05-16 13:00:00,23.35,23.43,23.34,23.4,61800.0,19.4875,19.5542,19.4791,19.5292,61800.0
2006-05-16 13:30:00,23.4,23.45,23.4,23.45,60800.0,19.5292,19.5709,19.5292,19.5709,60800.0
2006-05-16 14:00:00,23.45,23.46,23.43,23.44,50800.0,19.5709,19.5793,19.5542,19.5626,50800.0
2006-05-16 14:30:00,23.44,23.49,23.44,23.49,94800.0,19.5626,19.6043,19.5626,19.6043,94800.0
2006-05-16 15:00:00,23.49,23.55,23.33,23.35,88200.0,19.6043,19.6544,19.4708,19.4875,88200.0
2006-05-16 15:30:00,23.35,23.49,23.34,23.49,151200.0,19.4875,19.6043,19.4791,19.6043,151200.0
2006-05-17 09:30:00,23.52,23.85,23.5,23.77,119400.0,19.6293,19.9048,19.6126,19.838,119400.0
2006-05-17 10:00:00,23.77,23.92,23.71,23.88,76600.0,19.838,19.9632,19.7879,19.9298,76600.0
2006-05-17 10:30:00,23.89,23.93,23.75,23.88,146800.0,19.9381,19.9715,19.8213,19.9298,146800.0
2006-05-17 11:00:00,23.88,23.89,23.81,23.82,79400.0,19.9298,19.9381,19.8714,19.8797,79400.0
2006-05-17 11:30:00,23.81,23.82,23.68,23.74,72400.0,19.8714,19.8797,19.7629,19.8129,72400.0
2006-05-17 12:00:00,23.74,23.74,23.55,23.57,115000.0,19.8129,19.8129,19.6544,19.6711,115000.0
2006-05-17 12:30:00,23.57,23.68,23.57,23.66,24000.0,19.6711,19.7629,19.6711,19.7462,24000.0
2006-05-17 13:00:00,23.66,23.72,23.66,23.68,28800.0,19.7462,19.7963,19.7462,19.7629,28800.0
2006-05-17 13:30:00,23.67,23.69,23.62,23.68,33800.0,19.7545,19.7712,19.7128,19.7629,33800.0
2006-05-17 14:00:00,23.68,23.7,23.64,23.69,41200.0,19.7629,19.7796,19.7295,19.7712,41200.0
2006-05-17 14:30:00,23.69,23.71,23.63,23.63,54800.0,19.7712,19.7879,19.7211,19.7211,54800.0
2006-05-17 15:00:00,23.63,23.74,23.57,23.64,132800.0,19.7211,19.8129,19.6711,19.7295,132800.0
2006-05-17 15:30:00,23.64,23.75,23.64,23.68,157600.0,19.7295,19.8213,19.7295,19.7629,157600.0
2006-05-18 09:30:00,23.39,23.4,23.24,23.38,69800.0,19.5208,19.5292,19.3957,19.5125,69800.0
2006-05-18 10:00:00,23.38,23.49,23.36,23.42,114600.0,19.5125,19.6043,19.4958,19.5459,114600.0
2006-05-18 10:30:00,23.41,23.48,23.4,23.45,80200.0,19.5375,19.596,19.5292,19.5709,80200.0
2006-05-18 11:00:00,23.45,23.45,23.37,23.43,64400.0,19.5709,19.5709,19.5042,19.5542,64400.0
2006-05-18 11:30:00,23.43,23.43,23.4,23.42,64600.0,19.5542,19.5542,19.5292,19.5459,64600.0
2006-05-18 12:00:00,23.42,23.44,23.22,23.24,147400.0,19.5459,19.5626,19.379,19.3957,147400.0
2006-05-18 12:30:00,23.25,23.4,23.25,23.39,40400.0,19.404,19.5292,19.404,19.5208,40400.0
2006-05-18 13:00:00,23.38,23.45,23.38,23.42,49000.0,19.5125,19.5709,19.5125,19.5459,49000.0
2006-05-18 13:30:00,23.42,23.43,23.4,23.41,42600.0,19.5459,19.5542,19.5292,19.5375,42600.0
2006-05-18 14:00:00,23.42,23.43,23.38,23.42,64200.0,19.5459,19.5542,19.5125,19.5459,64200.0
2006-05-18 14:30:00,23.41,23.49,23.41,23.42,67400.0,19.5375,19.6043,19.5375,19.5459,67400.0
2006-05-18 15:00:00,23.42,23.47,23.36,23.36,82400.0,19.5459,19.5876,19.4958,19.4958,82400.0
2006-05-18 15:30:00,23.38,23.42,23.25,23.33,123200.0,19.5125,19.5459,19.404,19.4708,123200.0
2006-05-19 09:30:00,22.95,23.0,22.69,22.72,100000.0,19.1536,19.1954,18.9366,18.9617,100000.0
2006-05-19 10:00:00,22.72,22.81,22.58,22.76,173400.0,18.9617,19.0368,18.8448,18.9951,173400.0
2006-05-19 10:30:00,22.76,22.84,22.64,22.66,75400.0,18.9951,19.0618,18.8949,18.9116,75400.0
2006-05-19 11:00:00,22.65,22.67,22.55,22.58,101000.0,18.9033,18.9199,18.8198,18.8448,101000.0
2006-05-19 11:30:00,22.58,22.58,22.45,22.48,55800.0,18.8448,18.8448,18.7363,18.7614,55800.0
2006-05-19 12:00:00,22.48,22.54,22.47,22.52,61400.0,18.7614,18.8114,18.753,18.7948,61400.0
2006-05-19 12:30:00,22.52,22.73,22.51,22.7,55200.0,18.7948,18.97,18.7864,18.945,55200.0
2006-05-19 13:00:00,22.68,22.79,22.59,22.79,273000.0,18.9283,19.0201,18.8532,19.0201,273000.0
2006-05-19 13:30:00,22.75,22.85,22.68,22.85,31200.0,18.9867,19.0702,18.9283,19.0702,31200.0
2006-05-19 14:00:00,22.86,22.86,22.71,22.72,29600.0,19.0785,19.0785,18.9533,18.9617,29600.0
2006-05-19 14:30:00,22.72,22.81,22.71,22.75,80400.0,18.9617,19.0368,18.9533,18.9867,80400.0
2006-05-19 15:00:00,22.75,22.86,22.73,22.75,45200.0,18.9867,19.0785,18.97,18.9867,45200.0
2006-05-19 15:30:00,22.75,22.9,22.75,22.85,158000.0,18.9867,19.1119,18.9867,19.0702,158000.0
2006-05-22 09:30:00,22.41,23.0,22.39,22.93,137000.0,18.703,19.1954,18.6863,19.1369,137000.0
2006-05-22 10:00:00,22.93,22.93,22.7,22.73,53400.0,19.1369,19.1369,18.945,18.97,53400.0
2006-05-22 10:30:00,22.74,22.96,22.74,22.88,100000.0,18.9784,19.162,18.9784,19.0952,100000.0
2006-05-22 11:00:00,22.88,22.88,22.73,22.78,55400.0,19.0952,19.0952,18.97,19.0117,55400.0
2006-05-22 11:30:00,22.78,22.84,22.52,22.63,42600.0,19.0117,19.0618,18.7948,18.8866,42600.0
2006-05-22 12:00:00,22.64,22.7,22.52,22.52,34200.0,18.8949,18.945,18.7948,18.7948,34200.0
2006-05-22 12:30:00,22.52,22.61,22.45,22.57,55000.0,18.7948,18.8699,18.7363,18.8365,55000.0
2006-05-22 13:00:00,22.58,22.71,22.58,22.71,33400.0,18.8448,18.9533,18.8448,18.9533,33400.0
2006-05-22 13:30:00,22.71,22.75,22.7,22.74,22000.0,18.9533,18.9867,18.945,18.9784,22000.0
2006-05-22 14:00:00,22.74,22.75,22.67,22.72,38600.0,18.9784,18.9867,18.9199,18.9617,38600.0
2006-05-22 14:30:00,22.74,22.75,22.69,22.69,31000.0,18.9784,18.9867,18.9366,18.9366,31000.0
2006-05-22 15:00:00,22.71,22.82,22.71,22.75,49800.0,18.9533,19.0451,18.9533,18.9867,49800.0
2006-05-22 15:30:00,22.75,22.93,22.72,22.85,148400.0,18.9867,19.1369,18.9617,19.0702,148400.0
2006-05-23 09:30:00,22.95,22.98,22.76,22.82,43000.0,19.1536,19.1787,18.9951,19.0451,43000.0
2006-05-23 10:00:00,22.83,22.83,22.69,22.76,54000.0,19.0535,19.0535,18.9366,18.9951,54000.0
2006-05-23 10:30:00,22.75,22.77,22.67,22.72,37400.0,18.9867,19.0034,18.9199,18.9617,37400.0
2006-05-23 11:00:00,22.71,22.77,22.71,22.75,34000.0,18.9533,19.0034,18.9533,18.9867,34000.0
2006-05-23 11:30:00,22.74,22.75,22.68,22.71,25800.0,18.9784,18.9867,18.9283,18.9533,25800.0
2006-05-23 12:00:00,22.71,22.76,22.71,22.73,24200.0,18.9533,18.9951,18.9533,18.97,24200.0
2006-05-23 12:30:00,22.73,22.75,22.72,22.72,16800.0,18.97,18.9867,18.9617,18.9617,16800.0
2006-05-23 13:00:00,22.72,22.74,22.71,22.72,23000.0,18.9617,18.9784,18.9533,18.9617,23000.0
2006-05-23 13:30:00,22.72,22.74,22.63,22.63,16600.0,18.9617,18.9784,18.8866,18.8866,16600.0
2006-05-23 14:00:00,22.65,22.66,22.58,22.58,51000.0,18.9033,18.9116,18.8448,18.8448,51000.0
2006-05-23 14:30:00,22.58,22.58,22.52,22.55,35400.0,18.8448,18.8448,18.7948,18.8198,35400.0
2006-05-23 15:00:00,22.55,22.56,22.51,22.53,37800.0,18.8198,18.8281,18.7864,18.8031,37800.0
2006-05-23 15:30:00,22.54,22.54,22.33,22.35,77600.0,18.8114,18.8114,18.6362,18.6529,77600.0
2006-05-24 09:30:00,22.31,22.35,22.22,22.24,93600.0,18.6195,18.6529,18.5444,18.5611,93600.0
2006-05-24 10:00:00,22.22,22.24,22.06,22.14,102200.0,18.5444,18.5611,18.4109,18.4776,102200.0
2006-05-24 10:30:00,22.14,22.15,22.11,22.13,52400.0,18.4776,18.486,18.4526,18.4693,52400.0
2006-05-24 11:00:00,22.13,22.14,22.1,22.11,59800.0,18.4693,18.4776,18.4442,18.4526,59800.0
2006-05-24 11:30:00,22.11,22.13,22.08,22.1,64000.0,18.4526,18.4693,18.4275,18.4442,64000.0
2006-05-24 12:00:00,22.13,22.13,22.05,22.09,61200.0,18.4693,18.4693,18.4025,18.4359,61200.0
2006-05-24 12:30:00,22.08,22.09,21.86,21.86,67400.0,18.4275,18.4359,18.2439,18.2439,67400.0
2006-05-24 13:00:00,21.86,21.9,21.8,21.8,64000.0,18.2439,18.2773,18.1939,18.1939,64000.0
2006-05-24 13:30:00,21.8,21.8,21.68,21.76,125000.0,18.1939,18.1939,18.0937,18.1605,125000.0
2006-05-24 14:00:00,21.77,22.07,21.75,22.0,147400.0,18.1688,18.4192,18.1521,18.3608,147400.0
2006-05-24 14:30:00,21.99,22.2,21.98,22.17,120200.0,18.3524,18.5277,18.3441,18.5027,120200.0
2006-05-24 15:00:00,22.17,22.24,22.04,22.12,115600.0,18.5027,18.5611,18.3942,18.4609,115600.0
2006-05-24 15:30:00,22.11,22.41,22.11,22.3,175200.0,18.4526,18.703,18.4526,18.6112,175200.0
2006-05-25 09:30:00,22.33,22.48,22.15,22.48,47800.0,18.6362,18.7614,18.486,18.7614,47800.0
2006-05-25 10:00:00,22.46,22.46,22.23,22.4,27800.0,18.7447,18.7447,18.5527,18.6946,27800.0
2006-05-25 10:30:00,22.4,22.42,22.34,22.37,36400.0,18.6946,18.7113,18.6445,18.6696,36400.0
2006-05-25 11:00:00,22.35,22.4,22.31,22.4,27400.0,18.6529,18.6946,18.6195,18.6946,27400.0
2006-05-25 11:30:00,22.4,22.42,22.35,22.4,45600.0,18.6946,18.7113,18.6529,18.6946,45600.0
2006-05-25 12:00:00,22.4,22.49,22.39,22.49,25000.0,18.6946,18.7697,18.6863,18.7697,25000.0
2006-05-25 12:30:00,22.49,22.5,22.46,22.49,39200.0,18.7697,18.7781,18.7447,18.7697,39200.0
2006-05-25 13:00:00,22.49,22.49,22.45,22.49,18600.0,18.7697,18.7697,18.7363,18.7697,18600.0
2006-05-25 13:30:00,22.49,22.49,22.47,22.48,27600.0,18.7697,18.7697,18.753,18.7614,27600.0
2006-05-25 14:00:00,22.49,22.7,22.48,22.68,51400.0,18.7697,18.945,18.7614,18.9283,51400.0
2006-05-25 14:30:00,22.67,22.67,22.55,22.56,65800.0,18.9199,18.9199,18.8198,18.8281,65800.0
2006-05-25 15:00:00,22.57,22.58,22.5,22.58,29600.0,18.8365,18.8448,18.7781,18.8448,29600.0
2006-05-25 15:30:00,22.58,22.66,22.55,22.63,164400.0,18.8448,18.9116,18.8198,18.8866,164400.0
2006-05-26 09:30:00,22.44,22.47,22.28,22.43,52000.0,18.728,18.753,18.5945,18.7196,52000.0
2006-05-26 10:00:00,22.4,22.55,22.38,22.54,53000.0,18.6946,18.8198,18.6779,18.8114,53000.0
2006-05-26 10:30:00,22.54,22.67,22.5,22.67,52000.0,18.8114,18.9199,18.7781,18.9199,52000.0
2006-05-26 11:00:00,22.67,22.81,22.65,22.78,31800.0,18.9199,19.0368,18.9033,19.0117,31800.0
2006-05-26 11:30:00,22.78,22.8,22.78,22.78,61400.0,19.0117,19.0284,19.0117,19.0117,61400.0
2006-05-26 12:00:00,22.78,22.83,22.77,22.79,33200.0,19.0117,19.0535,19.0034,19.0201,33200.0
2006-05-26 12:30:00,22.81,22.81,22.75,22.8,48000.0,19.0368,19.0368,18.9867,19.0284,48000.0
2006-05-26 13:00:00,22.81,22.81,22.77,22.8,17600.0,19.0368,19.0368,19.0034,19.0284,17600.0
2006-05-26 13:30:00,22.79,22.86,22.79,22.86,47800.0,19.0201,19.0785,19.0201,19.0785,47800.0
2006-05-26 14:00:00,22.86,22.97,22.86,22.95,71800.0,19.0785,19.1703,19.0785,19.1536,71800.0
2006-05-26 14:30:00,22.95,23.0,22.93,22.96,47600.0,19.1536,19.1954,19.1369,19.162,47600.0
2006-05-26 15:00:00,22.96,23.04,22.94,22.97,78800.0,19.162,19.2287,19.1453,19.1703,78800.0
2006-05-26 15:30:00,22.97,23.13,22.92,23.13,210400.0,19.1703,19.3039,19.1286,19.3039,210400.0
2006-05-30 09:30:00,22.7,22.8,22.65,22.7,85000.0,18.945,19.0284,18.9033,18.945,85000.0
2006-05-30 10:00:00,22.74,22.74,22.54,22.58,49600.0,18.9784,18.9784,18.8114,18.8448,49600.0
2006-05-30 10:30:00,22.58,22.58,22.42,22.45,42600.0,18.8448,18.8448,18.7113,18.7363,42600.0
2006-05-30 11:00:00,22.43,22.58,22.43,22.55,24600.0,18.7196,18.8448,18.7196,18.8198,24600.0
2006-05-30 11:30:00,22.54,22.64,22.49,22.58,36400.0,18.8114,18.8949,18.7697,18.8448,36400.0
2006-05-30 12:00:00,22.58,22.58,22.5,22.54,62800.0,18.8448,18.8448,18.7781,18.8114,62800.0
2006-05-30 12:30:00,22.54,22.54,22.5,22.51,36400.0,18.8114,18.8114,18.7781,18.7864,36400.0
2006-05-30 13:00:00,22.5,22.54,22.5,22.53,29800.0,18.7781,18.8114,18.7781,18.8031,29800.0
2006-05-30 13:30:00,22.53,22.63,22.53,22.57,33600.0,18.8031,18.8866,18.8031,18.8365,33600.0
2006-05-30 14:00:00,22.57,22.6,22.5,22.58,37400.0,18.8365,18.8615,18.7781,18.8448,37400.0
2006-05-30 14:30:00,22.64,22.64,22.53,22.59,32200.0,18.8949,18.8949,18.8031,18.8532,32200.0
2006-05-30 15:00:00,22.58,22.64,22.52,22.62,66400.0,18.8448,18.8949,18.7948,18.8782,66400.0
2006-05-30 15:30:00,22.61,22.61,22.36,22.39,86400.0,18.8699,18.8699,18.6612,18.6863,86400.0
2006-05-31 09:30:00,22.38,22.75,22.31,22.64,64000.0,18.6779,18.9867,18.6195,18.8949,64000.0
2006-05-31 10:00:00,22.64,22.85,22.63,22.84,74400.0,18.8949,19.0702,18.8866,19.0618,74400.0
2006-05-31 10:30:00,22.84,22.88,22.72,22.77,45400.0,19.0618,19.0952,18.9617,19.0034,45400.0
2006-05-31 11:00:00,22.78,22.96,22.77,22.96,68200.0,19.0117,19.162,19.0034,19.162,68200.0
2006-05-31 11:30:00,22.97,23.0,22.93,23.0,43200.0,19.1703,19.1954,19.1369,19.1954,43200.0
2006-05-31 12:00:00,23.0,23.0,22.79,22.79,37600.0,19.1954,19.1954,19.0201,19.0201,37600.0
2006-05-31 12:30:00,22.79,22.83,22.78,22.83,10000.0,19.0201,19.0535,19.0117,19.0535,10000.0
2006-05-31 13:00:00,22.81,22.82,22.63,22.67,30800.0,19.0368,19.0451,18.8866,18.9199,30800.0
2006-05-31 13:30:00,22.67,22.72,22.66,22.71,16200.0,18.9199,18.9617,18.9116,18.9533,16200.0
2006-05-31 14:00:00,22.68,22.69,22.57,22.66,28200.0,18.9283,18.9366,18.8365,18.9116,28200.0
2006-05-31 14:30:00,22.68,22.85,22.68,22.72,59800.0,18.9283,19.0702,18.9283,18.9617,59800.0
2006-05-31 15:00:00,22.72,22.75,22.6,22.73,79200.0,18.9617,18.9867,18.8615,18.97,79200.0
2006-05-31 15:30:00,22.72,22.74,22.65,22.71,98600.0,18.9617,18.9784,18.9033,18.9533,98600.0
2006-06-01 09:30:00,22.73,22.88,22.68,22.82,85000.0,18.97,19.0952,18.9283,19.0451,85000.0
2006-06-01 10:00:00,22.8,22.96,22.71,22.95,69200.0,19.0284,19.162,18.9533,19.1536,69200.0
2006-06-01 10:30:00,22.95,22.99,22.85,22.86,41600.0,19.1536,19.187,19.0702,19.0785,41600.0
2006-06-01 11:00:00,22.86,22.9,22.82,22.88,33000.0,19.0785,19.1119,19.0451,19.0952,33000.0
2006-06-01 11:30:00,22.88,22.95,22.88,22.95,53000.0,19.0952,19.1536,19.0952,19.1536,53000.0
2006-06-01 12:00:00,22.94,22.94,22.75,22.89,95400.0,19.1453,19.1453,18.9867,19.1036,95400.0
2006-06-01 12:30:00,22.89,22.97,22.89,22.89,30600.0,19.1036,19.1703,19.1036,19.1036,30600.0
2006-06-01 13:00:00,22.88,22.89,22.83,22.85,27200.0,19.0952,19.1036,19.0535,19.0702,27200.0
2006-06-01 13:30:00,22.84,22.92,22.83,22.92,52600.0,19.0618,19.1286,19.0535,19.1286,52600.0
2006-06-01 14:00:00,22.91,22.98,22.87,22.93,43800.0,19.1202,19.1787,19.0869,19.1369,43800.0
2006-06-01 14:30:00,22.91,22.98,22.9,22.96,60600.0,19.1202,19.1787,19.1119,19.162,60600.0
2006-06-01 15:00:00,22.95,22.98,22.86,22.96,162400.0,19.1536,19.1787,19.0785,19.162,162400.0
2006-06-01 15:30:00,22.96,23.2,22.96,23.16,108000.0,19.162,19.3623,19.162,19.3289,108000.0
2006-06-02 09:30:00,22.98,23.0,22.28,22.43,334800.0,19.1787,19.1954,18.5945,18.7196,334800.0
2006-06-02 10:00:00,22.42,22.59,22.42,22.56,59000.0,18.7113,18.8532,18.7113,18.8281,59000.0
2006-06-02 10:30:00,22.56,22.64,22.5,22.64,45400.0,18.8281,18.8949,18.7781,18.8949,45400.0
2006-06-02 11:00:00,22.65,22.7,22.6,22.6,29200.0,18.9033,18.945,18.8615,18.8615,29200.0
2006-06-02 11:30:00,22.61,22.64,22.53,22.55,20200.0,18.8699,18.8949,18.8031,18.8198,20200.0
2006-06-02 12:00:00,22.54,22.68,22.53,22.68,43400.0,18.8114,18.9283,18.8031,18.9283,43400.0
2006-06-02 12:30:00,22.68,22.78,22.67,22.77,21000.0,18.9283,19.0117,18.9199,19.0034,21000.0
2006-06-02 13:00:00,22.77,22.83,22.68,22.83,33000.0,19.0034,19.0535,18.9283,19.0535,33000.0
2006-06-02 13:30:00,22.81,22.89,22.8,22.88,29000.0,19.0368,19.1036,19.0284,19.0952,29000.0
2006-06-02 14:00:00,22.86,22.86,22.68,22.7,43400.0,19.0785,19.0785,18.9283,18.945,43400.0
2006-06-02 14:30:00,22.7,22.85,22.67,22.7,50800.0,18.945,19.0702,18.9199,18.945,50800.0
2006-06-02 15:00:00,22.7,22.75,22.68,22.72,48400.0,18.945,18.9867,18.9283,18.9617,48400.0
2006-06-02 15:30:00,22.73,22.85,22.7,22.71,93400.0,18.97,19.0702,18.945,18.9533,93400.0
2006-06-05 09:30:00,22.68,22.72,22.49,22.54,48000.0,18.9283,18.9617,18.7697,18.8114,48000.0
2006-06-05 10:00:00,22.55,22.55,22.49,22.52,26000.0,18.8198,18.8198,18.7697,18.7948,26000.0
2006-06-05 10:30:00,22.53,22.56,22.51,22.54,17600.0,18.8031,18.8281,18.7864,18.8114,17600.0
2006-06-05 11:00:00,22.55,22.55,22.49,22.5,19800.0,18.8198,18.8198,18.7697,18.7781,19800.0
2006-06-05 11:30:00,22.5,22.5,22.45,22.46,31000.0,18.7781,18.7781,18.7363,18.7447,31000.0
2006-06-05 12:00:00,22.46,22.52,22.46,22.51,25800.0,18.7447,18.7948,18.7447,18.7864,25800.0
2006-06-05 12:30:00,22.5,22.54,22.49,22.54,13400.0,18.7781,18.8114,18.7697,18.8114,13400.0
2006-06-05 13:00:00,22.56,22.58,22.45,22.55,30000.0,18.8281,18.8448,18.7363,18.8198,30000.0
2006-06-05 13:30:00,22.54,22.54,22.4,22.42,9600.0,18.8114,18.8114,18.6946,18.7113,9600.0
2006-06-05 14:00:00,22.42,22.43,22.31,22.38,24600.0,18.7113,18.7196,18.6195,18.6779,24600.0
2006-06-05 14:30:00,22.36,22.36,22.2,22.23,54400.0,18.6612,18.6612,18.5277,18.5527,54400.0
2006-06-05 15:00:00,22.2,22.36,22.17,22.25,76800.0,18.5277,18.6612,18.5027,18.5694,76800.0
2006-06-05 15:30:00,22.25,22.28,22.01,22.18,201800.0,18.5694,18.5945,18.3691,18.511,201800.0
2006-06-06 09:30:00,22.0,22.01,21.45,21.96,87800.0,18.3608,18.3691,17.9018,18.3274,87800.0
2006-06-06 10:00:00,21.96,22.21,21.96,22.1,45200.0,18.3274,18.536,18.3274,18.4442,45200.0
2006-06-06 10:30:00,22.09,22.15,21.96,21.96,31600.0,18.4359,18.486,18.3274,18.3274,31600.0
2006-06-06 11:00:00,21.96,22.0,21.82,21.99,49600.0,18.3274,18.3608,18.2106,18.3524,49600.0
2006-06-06 11:30:00,21.99,22.08,21.91,21.98,38400.0,18.3524,18.4275,18.2857,18.3441,38400.0
2006-06-06 12:00:00,21.98,22.0,21.87,21.95,50800.0,18.3441,18.3608,18.2523,18.319,50800.0
2006-06-06 12:30:00,21.97,22.22,21.96,22.2,41000.0,18.3357,18.5444,18.3274,18.5277,41000.0
2006-06-06 13:00:00,22.18,22.21,22.05,22.18,20200.0,18.511,18.536,18.4025,18.511,20200.0
2006-06-06 13:30:00,22.17,22.17,22.01,22.09,13200.0,18.5027,18.5027,18.3691,18.4359,13200.0
2006-06-06 14:00:00,22.14,22.14,21.9,21.98,31600.0,18.4776,18.4776,18.2773,18.3441,31600.0
2006-06-06 14:30:00,22.01,22.07,21.87,21.91,20600.0,18.3691,18.4192,18.2523,18.2857,20600.0
2006-06-06 15:00:00,21.88,21.95,21.78,21.83,37800.0,18.2606,18.319,18.1772,18.2189,37800.0
2006-06-06 15:30:00,21.84,21.93,21.74,21.88,201200.0,18.2272,18.3024,18.1438,18.2606,201200.0
2006-06-07 09:30:00,21.93,21.98,21.85,21.88,45000.0,18.3024,18.3441,18.2356,18.2606,45000.0
2006-06-07 10:00:00,21.88,22.16,21.87,22.1,45000.0,18.2606,18.4943,18.2523,18.4442,45000.0
2006-06-07 10:30:00,22.14,22.14,22.02,22.08,33400.0,18.4776,18.4776,18.3775,18.4275,33400.0
2006-06-07 11:00:00,22.09,22.18,22.06,22.16,74800.0,18.4359,18.511,18.4109,18.4943,74800.0
2006-06-07 11:30:00,22.13,22.33,22.13,22.28,47400.0,18.4693,18.6362,18.4693,18.5945,47400.0
2006-06-07 12:00:00,22.28,22.45,22.27,22.38,29200.0,18.5945,18.7363,18.5861,18.6779,29200.0
2006-06-07 12:30:00,22.36,22.36,22.27,22.27,49000.0,18.6612,18.6612,18.5861,18.5861,49000.0
2006-06-07 13:00:00,22.28,22.31,22.25,22.29,63200.0,18.5945,18.6195,18.5694,18.6028,63200.0
2006-06-07 13:30:00,22.3,22.32,22.28,22.3,46400.0,18.6112,18.6278,18.5945,18.6112,46400.0
2006-06-07 14:00:00,22.3,22.35,22.24,22.35,51200.0,18.6112,18.6529,18.5611,18.6529,51200.0
2006-06-07 14:30:00,22.32,22.34,22.18,22.19,25800.0,18.6278,18.6445,18.511,18.5193,25800.0
2006-06-07 15:00:00,22.18,22.19,22.02,22.14,53400.0,18.511,18.5193,18.3775,18.4776,53400.0
2006-06-07 15:30:00,22.11,22.2,22.03,22.1,75600.0,18.4526,18.5277,18.3858,18.4442,75600.0
2006-06-08 09:30:00,21.96,22.13,21.9,22.07,49000.0,18.3274,18.4693,18.2773,18.4192,49000.0
2006-06-08 10:00:00,22.09,22.16,21.93,21.96,88200.0,18.4359,18.4943,18.3024,18.3274,88200.0
2006-06-08 10:30:00,21.96,22.02,21.93,21.95,26000.0,18.3274,18.3775,18.3024,18.319,26000.0
2006-06-08 11:00:00,21.95,22.03,21.93,21.98,32800.0,18.319,18.3858,18.3024,18.3441,32800.0
2006-06-08 11:30:00,21.98,21.98,21.85,21.9,47200.0,18.3441,18.3441,18.2356,18.2773,47200.0
2006-06-08 12:00:00,21.9,22.01,21.9,21.93,22000.0,18.2773,18.3691,18.2773,18.3024,22000.0
2006-06-08 12:30:00,21.93,21.95,21.86,21.86,15800.0,18.3024,18.319,18.2439,18.2439,15800.0
2006-06-08 13:00:00,21.87,21.93,21.81,21.89,23400.0,18.2523,18.3024,18.2022,18.269,23400.0
2006-06-08 13:30:00,21.88,21.96,21.84,21.92,26400.0,18.2606,18.3274,18.2272,18.294,26400.0
2006-06-08 14:00:00,21.96,22.03,21.9,22.0,34400.0,18.3274,18.3858,18.2773,18.3608,34400.0
2006-06-08 14:30:00,22.0,22.03,21.8,21.86,55600.0,18.3608,18.3858,18.1939,18.2439,55600.0
2006-06-08 15:00:00,21.87,22.0,21.86,21.96,83200.0,18.2523,18.3608,18.2439,18.3274,83200.0
2006-06-08 15:30:00,21.96,22.0,21.9,21.97,115400.0,18.3274,18.3608,18.2773,18.3357,115400.0
2006-06-09 09:30:00,21.99,22.15,21.99,22.15,52400.0,18.3524,18.486,18.3524,18.486,52400.0
2006-06-09 10:00:00,22.16,22.25,22.15,22.18,65000.0,18.4943,18.5694,18.486,18.511,65000.0
2006-06-09 10:30:00,22.18,22.22,22.16,22.2,64400.0,18.511,18.5444,18.4943,18.5277,64400.0
2006-06-09 11:00:00,22.2,22.36,22.16,22.25,89200.0,18.5277,18.6612,18.4943,18.5694,89200.0
2006-06-09 11:30:00,22.29,22.33,22.19,22.19,50400.0,18.6028,18.6362,18.5193,18.5193,50400.0
2006-06-09 12:00:00,22.19,22.35,22.18,22.34,91600.0,18.5193,18.6529,18.511,18.6445,91600.0
2006-06-09 12:30:00,22.32,22.32,22.18,22.18,93400.0,18.6278,18.6278,18.511,18.511,93400.0
2006-06-09 13:00:00,22.18,22.19,22.15,22.19,52200.0,18.511,18.5193,18.486,18.5193,52200.0
2006-06-09 13:30:00,22.2,22.28,22.18,22.25,110400.0,18.5277,18.5945,18.511,18.5694,110400.0
2006-06-09 14:00:00,22.25,22.31,22.2,22.23,71400.0,18.5694,18.6195,18.5277,18.5527,71400.0
2006-06-09 14:30:00,22.23,22.35,22.23,22.33,84000.0,18.5527,18.6529,18.5527,18.6362,84000.0
2006-06-09 15:00:00,22.27,22.3,22.21,22.24,56400.0,18.5861,18.6112,18.536,18.5611,56400.0
2006-06-09 15:30:00,22.23,22.25,22.13,22.14,67800.0,18.5527,18.5694,18.4693,18.4776,67800.0
2006-06-12 09:30:00,22.09,22.3,22.09,22.16,45400.0,18.4359,18.6112,18.4359,18.4943,45400.0
2006-06-12 10:00:00,22.14,22.25,22.09,22.15,63800.0,18.4776,18.5694,18.4359,18.486,63800.0
2006-06-12 10:30:00,22.15,22.22,22.15,22.2,103600.0,18.486,18.5444,18.486,18.5277,103600.0
2006-06-12 11:00:00,22.19,22.19,22.11,22.11,49000.0,18.5193,18.5193,18.4526,18.4526,49000.0
2006-06-12 11:30:00,22.11,22.18,22.07,22.13,76800.0,18.4526,18.511,18.4192,18.4693,76800.0
2006-06-12 12:00:00,22.1,22.16,22.1,22.11,138000.0,18.4442,18.4943,18.4442,18.4526,138000.0
2006-06-12 12:30:00,22.11,22.14,22.08,22.1,24800.0,18.4526,18.4776,18.4275,18.4442,24800.0
2006-06-12 13:00:00,22.11,22.13,22.09,22.1,114600.0,18.4526,18.4693,18.4359,18.4442,114600.0
2006-06-12 13:30:00,22.1,22.17,22.06,22.15,63400.0,18.4442,18.5027,18.4109,18.486,63400.0
2006-06-12 14:00:00,22.14,22.15,22.07,22.11,221000.0,18.4776,18.486,18.4192,18.4526,221000.0
2006-06-12 14:30:00,22.1,22.19,22.09,22.13,38600.0,18.4442,18.5193,18.4359,18.4693,38600.0
2006-06-12 15:00:00,22.13,22.13,21.95,22.03,49000.0,18.4693,18.4693,18.319,18.3858,49000.0
2006-06-12 15:30:00,22.03,22.04,21.99,22.02,63800.0,18.3858,18.3942,18.3524,18.3775,63800.0
2006-06-13 09:30:00,21.7,21.86,21.68,21.75,71400.0,18.1104,18.2439,18.0937,18.1521,71400.0
2006-06-13 10:00:00,21.75,21.79,21.41,21.51,100200.0,18.1521,18.1855,17.8684,17.9518,100200.0
2006-06-13 10:30:00,21.53,21.64,21.18,21.36,131800.0,17.9685,18.0603,17.6764,17.8266,131800.0
2006-06-13 11:00:00,21.42,21.63,21.4,21.63,33400.0,17.8767,18.052,17.86,18.052,33400.0
2006-06-13 11:30:00,21.63,21.89,21.61,21.88,79000.0,18.052,18.269,18.0353,18.2606,79000.0
2006-06-13 12:00:00,21.88,22.02,21.85,21.93,50600.0,18.2606,18.3775,18.2356,18.3024,50600.0
2006-06-13 12:30:00,21.93,22.06,21.82,22.01,29400.0,18.3024,18.4109,18.2106,18.3691,29400.0
2006-06-13 13:00:00,22.01,22.01,21.84,21.84,26000.0,18.3691,18.3691,18.2272,18.2272,26000.0
2006-06-13 13:30:00,21.84,21.84,21.72,21.77,12000.0,18.2272,18.2272,18.1271,18.1688,12000.0
2006-06-13 14:00:00,21.77,21.77,21.69,21.72,23000.0,18.1688,18.1688,18.1021,18.1271,23000.0
2006-06-13 14:30:00,21.72,21.74,21.68,21.69,30400.0,18.1271,18.1438,18.0937,18.1021,30400.0
2006-06-13 15:00:00,21.7,21.81,21.7,21.81,43200.0,18.1104,18.2022,18.1104,18.2022,43200.0
2006-06-13 15:30:00,21.81,21.87,21.69,21.69,31000.0,18.2022,18.2523,18.1021,18.1021,31000.0
2006-06-14 09:30:00,21.73,21.91,21.61,21.74,93600.0,18.1354,18.2857,18.0353,18.1438,93600.0
2006-06-14 10:00:00,21.74,21.74,21.56,21.62,17000.0,18.1438,18.1438,17.9936,18.0436,17000.0
2006-06-14 10:30:00,21.65,21.7,21.63,21.64,18200.0,18.0687,18.1104,18.052,18.0603,18200.0
2006-06-14 11:00:00,21.65,21.67,21.5,21.54,22600.0,18.0687,18.0854,17.9435,17.9769,22600.0
2006-06-14 11:30:00,21.54,21.61,21.54,21.6,49200.0,17.9769,18.0353,17.9769,18.0269,49200.0
2006-06-14 12:00:00,21.6,21.63,21.58,21.63,33000.0,18.0269,18.052,18.0103,18.052,33000.0
2006-06-14 12:30:00,21.63,21.64,21.61,21.61,15400.0,18.052,18.0603,18.0353,18.0353,15400.0
2006-06-14 13:00:00,21.61,21.64,21.58,21.61,19200.0,18.0353,18.0603,18.0103,18.0353,19200.0
2006-06-14 13:30:00,21.58,21.62,21.58,21.59,11800.0,18.0103,18.0436,18.0103,18.0186,11800.0
2006-06-14 14:00:00,21.61,21.7,21.58,21.6,30400.0,18.0353,18.1104,18.0103,18.0269,30400.0
2006-06-14 14:30:00,21.61,21.67,21.6,21.63,33600.0,18.0353,18.0854,18.0269,18.052,33600.0
2006-06-14 15:00:00,21.63,21.67,21.61,21.66,24600.0,18.052,18.0854,18.0353,18.077,24600.0
2006-06-14 15:30:00,21.66,21.82,21.65,21.82,61200.0,18.077,18.2106,18.0687,18.2106,61200.0
2006-06-15 09:30:00,21.83,21.91,21.75,21.86,39400.0,18.2189,18.2857,18.1521,18.2439,39400.0
2006-06-15 10:00:00,21.86,21.95,21.74,21.9,35800.0,18.2439,18.319,18.1438,18.2773,35800.0
2006-06-15 10:30:00,21.89,21.95,21.86,21.89,48000.0,18.269,18.319,18.2439,18.269,48000.0
2006-06-15 11:00:00,21.88,21.89,21.84,21.86,32000.0,18.2606,18.269,18.2272,18.2439,32000.0
2006-06-15 11:30:00,21.86,21.89,21.86,21.86,31800.0,18.2439,18.269,18.2439,18.2439,31800.0
2006-06-15 12:00:00,21.89,21.93,21.81,21.84,58400.0,18.269,18.3024,18.2022,18.2272,58400.0
2006-06-15 12:30:00,21.85,21.9,21.82,21.83,18800.0,18.2356,18.2773,18.2106,18.2189,18800.0
2006-06-15 13:00:00,21.85,21.9,21.83,21.9,24000.0,18.2356,18.2773,18.2189,18.2773,24000.0
2006-06-15 13:30:00,21.88,21.92,21.81,21.9,326000.0,18.2606,18.294,18.2022,18.2773,326000.0
2006-06-15 14:00:00,21.86,22.21,21.86,22.21,36200.0,18.2439,18.536,18.2439,18.536,36200.0
2006-06-15 14:30:00,22.2,22.4,22.16,22.27,108800.0,18.5277,18.6946,18.4943,18.5861,108800.0
2006-06-15 15:00:00,22.25,22.34,22.24,22.25,62400.0,18.5694,18.6445,18.5611,18.5694,62400.0
2006-06-15 15:30:00,22.25,22.35,22.24,22.27,72200.0,18.5694,18.6529,18.5611,18.5861,72200.0
2006-06-16 09:30:00,22.33,22.48,22.21,22.39,57000.0,18.6362,18.7614,18.536,18.6863,57000.0
2006-06-16 10:00:00,22.41,22.47,22.25,22.3,33600.0,18.703,18.753,18.5694,18.6112,33600.0
2006-06-16 10:30:00,22.3,22.41,22.26,22.29,32600.0,18.6112,18.703,18.5778,18.6028,32600.0
2006-06-16 11:00:00,22.3,22.31,22.15,22.18,41000.0,18.6112,18.6195,18.486,18.511,41000.0
2006-06-16 11:30:00,22.18,22.36,22.18,22.25,55800.0,18.511,18.6612,18.511,18.5694,55800.0
2006-06-16 12:00:00,22.25,22.35,22.14,22.18,29200.0,18.5694,18.6529,18.4776,18.511,29200.0
2006-06-16 12:30:00,22.18,22.21,22.17,22.19,23400.0,18.511,18.536,18.5027,18.5193,23400.0
2006-06-16 13:00:00,22.2,22.21,22.1,22.11,9800.0,18.5277,18.536,18.4442,18.4526,9800.0
2006-06-16 13:30:00,22.1,22.28,22.1,22.18,21200.0,18.4442,18.5945,18.4442,18.511,21200.0
2006-06-16 14:00:00,22.19,22.23,22.16,22.16,12200.0,18.5193,18.5527,18.4943,18.4943,12200.0
2006-06-16 14:30:00,22.16,22.23,22.11,22.18,26200.0,18.4943,18.5527,18.4526,18.511,26200.0
2006-06-16 15:00:00,22.17,22.24,22.17,22.2,50600.0,18.5027,18.5611,18.5027,18.5277,50600.0
2006-06-16 15:30:00,22.18,22.25,22.14,22.23,104200.0,18.511,18.5694,18.4776,18.5527,104200.0
2006-06-19 09:30:00,22.26,22.43,22.26,22.29,27400.0,18.5778,18.7196,18.5778,18.6028,27400.0
2006-06-19 10:00:00,22.29,22.29,22.2,22.2,19200.0,18.6028,18.6028,18.5277,18.5277,19200.0
2006-06-19 10:30:00,22.21,22.28,22.18,22.25,37000.0,18.536,18.5945,18.511,18.5694,37000.0
2006-06-19 11:00:00,22.23,22.27,22.17,22.24,24200.0,18.5527,18.5861,18.5027,18.5611,24200.0
2006-06-19 11:30:00,22.23,22.27,22.1,22.22,28400.0,18.5527,18.5861,18.4442,18.5444,28400.0
2006-06-19 12:00:00,22.22,22.28,22.18,22.25,10000.0,18.5444,18.5945,18.511,18.5694,10000.0
2006-06-19 12:30:00,22.22,22.25,22.08,22.21,33600.0,18.5444,18.5694,18.4275,18.536,33600.0
2006-06-19 13:00:00,22.21,22.23,22.04,22.07,16400.0,18.536,18.5527,18.3942,18.4192,16400.0
2006-06-19 13:30:00,22.08,22.15,22.07,22.07,15000.0,18.4275,18.486,18.4192,18.4192,15000.0
2006-06-19 14:00:00,22.06,22.23,22.0,22.11,53600.0,18.4109,18.5527,18.3608,18.4526,53600.0
2006-06-19 14:30:00,22.14,22.14,21.98,22.03,44200.0,18.4776,18.4776,18.3441,18.3858,44200.0
2006-06-19 15:00:00,22.03,22.17,21.93,22.17,47800.0,18.3858,18.5027,18.3024,18.5027,47800.0
2006-06-19 15:30:00,22.17,22.2,21.95,22.08,99800.0,18.5027,18.5277,18.319,18.4275,99800.0
2006-06-20 09:30:00,21.96,22.05,21.61,21.85,48000.0,18.3274,18.4025,18.0353,18.2356,48000.0
2006-06-20 10:00:00,21.85,21.88,21.77,21.78,33800.0,18.2356,18.2606,18.1688,18.1772,33800.0
2006-06-20 10:30:00,21.76,21.85,21.71,21.75,60000.0,18.1605,18.2356,18.1187,18.1521,60000.0
2006-06-20 11:00:00,21.76,21.86,21.73,21.79,60400.0,18.1605,18.2439,18.1354,18.1855,60400.0
2006-06-20 11:30:00,21.8,21.88,21.79,21.88,115800.0,18.1939,18.2606,18.1855,18.2606,115800.0
2006-06-20 12:00:00,21.88,21.93,21.88,21.9,29600.0,18.2606,18.3024,18.2606,18.2773,29600.0
2006-06-20 12:30:00,21.92,21.93,21.81,21.82,31200.0,18.294,18.3024,18.2022,18.2106,31200.0
2006-06-20 13:00:00,21.81,22.05,21.8,22.03,65400.0,18.2022,18.4025,18.1939,18.3858,65400.0
2006-06-20 13:30:00,22.0,22.03,21.86,21.93,99800.0,18.3608,18.3858,18.2439,18.3024,99800.0
2006-06-20 14:00:00,21.91,22.0,21.85,21.89,45800.0,18.2857,18.3608,18.2356,18.269,45800.0
2006-06-20 14:30:00,21.88,21.96,21.81,21.87,41200.0,18.2606,18.3274,18.2022,18.2523,41200.0
2006-06-20 15:00:00,21.86,22.0,21.8,21.97,53800.0,18.2439,18.3608,18.1939,18.3357,53800.0
2006-06-20 15:30:00,21.98,22.03,21.92,21.93,85800.0,18.3441,18.3858,18.294,18.3024,85800.0
2006-06-21 09:30:00,21.95,22.25,21.92,22.2,40600.0,18.319,18.5694,18.294,18.5277,40600.0
2006-06-21 10:00:00,22.2,22.21,22.08,22.15,23400.0,18.5277,18.536,18.4275,18.486,23400.0
2006-06-21 10:30:00,22.14,22.36,22.14,22.33,31600.0,18.4776,18.6612,18.4776,18.6362,31600.0
2006-06-21 11:00:00,22.32,22.46,22.31,22.43,58600.0,18.6278,18.7447,18.6195,18.7196,58600.0
2006-06-21 11:30:00,22.43,22.67,22.42,22.61,93800.0,18.7196,18.9199,18.7113,18.8699,93800.0
2006-06-21 12:00:00,22.59,22.65,22.53,22.57,29400.0,18.8532,18.9033,18.8031,18.8365,29400.0
2006-06-21 12:30:00,22.53,22.59,22.48,22.55,86600.0,18.8031,18.8532,18.7614,18.8198,86600.0
2006-06-21 13:00:00,22.55,22.55,22.45,22.46,43000.0,18.8198,18.8198,18.7363,18.7447,43000.0
2006-06-21 13:30:00,22.46,22.55,22.38,22.55,21800.0,18.7447,18.8198,18.6779,18.8198,21800.0
2006-06-21 14:00:00,22.5,22.53,22.45,22.47,41000.0,18.7781,18.8031,18.7363,18.753,41000.0
2006-06-21 14:30:00,22.45,22.48,22.4,22.43,111400.0,18.7363,18.7614,18.6946,18.7196,111400.0
2006-06-21 15:00:00,22.42,22.48,22.36,22.45,11200.0,18.7113,18.7614,18.6612,18.7363,11200.0
2006-06-21 15:30:00,22.46,22.46,22.31,22.39,119400.0,18.7447,18.7447,18.6195,18.6863,119400.0
2006-06-22 09:30:00,22.47,22.47,22.16,22.27,42600.0,18.753,18.753,18.4943,18.5861,42600.0
2006-06-22 10:00:00,22.24,22.28,22.17,22.25,41800.0,18.5611,18.5945,18.5027,18.5694,41800.0
2006-06-22 10:30:00,22.25,22.27,22.16,22.2,43400.0,18.5694,18.5861,18.4943,18.5277,43400.0
2006-06-22 11:00:00,22.2,22.25,22.16,22.25,65400.0,18.5277,18.5694,18.4943,18.5694,65400.0
2006-06-22 11:30:00,22.25,22.26,22.23,22.25,64000.0,18.5694,18.5778,18.5527,18.5694,64000.0
2006-06-22 12:00:00,22.25,22.25,22.2,22.2,132000.0,18.5694,18.5694,18.5277,18.5277,132000.0
2006-06-22 12:30:00,22.21,22.21,22.1,22.11,42000.0,18.536,18.536,18.4442,18.4526,42000.0
2006-06-22 13:00:00,22.11,22.13,22.1,22.11,34000.0,18.4526,18.4693,18.4442,18.4526,34000.0
2006-06-22 13:30:00,22.11,22.21,22.05,22.21,56200.0,18.4526,18.536,18.4025,18.536,56200.0
2006-06-22 14:00:00,22.21,22.28,22.19,22.28,38200.0,18.536,18.5945,18.5193,18.5945,38200.0
2006-06-22 14:30:00,22.28,22.31,22.24,22.25,71800.0,18.5945,18.6195,18.5611,18.5694,71800.0
2006-06-22 15:00:00,22.23,22.3,22.21,22.22,47800.0,18.5527,18.6112,18.536,18.5444,47800.0
2006-06-22 15:30:00,22.23,22.32,22.21,22.3,57400.0,18.5527,18.6278,18.536,18.6112,57400.0
2006-06-23 09:30:00,22.18,22.18,21.96,21.98,27000.0,18.511,18.511,18.3274,18.3441,27000.0
2006-06-23 10:00:00,21.97,22.08,21.92,22.03,41200.0,18.3357,18.4275,18.294,18.3858,41200.0
2006-06-23 10:30:00,21.99,22.08,21.91,22.02,53400.0,18.3524,18.4275,18.2857,18.3775,53400.0
2006-06-23 11:00:00,22.02,22.15,22.0,22.13,65200.0,18.3775,18.486,18.3608,18.4693,65200.0
2006-06-23 11:30:00,22.11,22.13,22.05,22.07,25800.0,18.4526,18.4693,18.4025,18.4192,25800.0
2006-06-23 12:00:00,22.08,22.21,22.04,22.21,41400.0,18.4275,18.536,18.3942,18.536,41400.0
2006-06-23 12:30:00,22.21,22.26,22.15,22.18,58000.0,18.536,18.5778,18.486,18.511,58000.0
2006-06-23 13:00:00,22.15,22.22,22.13,22.14,19800.0,18.486,18.5444,18.4693,18.4776,19800.0
2006-06-23 13:30:00,22.14,22.25,22.14,22.22,23000.0,18.4776,18.5694,18.4776,18.5444,23000.0
2006-06-23 14:00:00,22.21,22.3,22.18,22.3,28600.0,18.536,18.6112,18.511,18.6112,28600.0
2006-06-23 14:30:00,22.29,22.34,22.22,22.24,54600.0,18.6028,18.6445,18.5444,18.5611,54600.0
2006-06-23 15:00:00,22.25,22.29,22.19,22.24,33000.0,18.5694,18.6028,18.5193,18.5611,33000.0
2006-06-23 15:30:00,22.24,22.24,22.16,22.2,120800.0,18.5611,18.5611,18.4943,18.5277,120800.0
2006-06-26 09:30:00,21.88,22.03,21.85,22.0,89600.0,18.2606,18.3858,18.2356,18.3608,89600.0
2006-06-26 10:00:00,22.02,22.22,21.98,22.21,70800.0,18.3775,18.5444,18.3441,18.536,70800.0
2006-06-26 10:30:00,22.17,22.27,22.09,22.21,81000.0,18.5027,18.5861,18.4359,18.536,81000.0
2006-06-26 11:00:00,22.17,22.26,22.15,22.25,53200.0,18.5027,18.5778,18.486,18.5694,53200.0
2006-06-26 11:30:00,22.25,22.27,22.14,22.14,49800.0,18.5694,18.5861,18.4776,18.4776,49800.0
2006-06-26 12:00:00,22.14,22.24,22.08,22.22,40800.0,18.4776,18.5611,18.4275,18.5444,40800.0
2006-06-26 12:30:00,22.22,22.25,22.2,22.24,35400.0,18.5444,18.5694,18.5277,18.5611,35400.0
2006-06-26 13:00:00,22.24,22.25,22.22,22.22,39200.0,18.5611,18.5694,18.5444,18.5444,39200.0
2006-06-26 13:30:00,22.25,22.25,22.16,22.21,35800.0,18.5694,18.5694,18.4943,18.536,35800.0
2006-06-26 14:00:00,22.2,22.25,22.15,22.24,43200.0,18.5277,18.5694,18.486,18.5611,43200.0
2006-06-26 14:30:00,22.22,22.25,22.16,22.23,40200.0,18.5444,18.5694,18.4943,18.5527,40200.0
2006-06-26 15:00:00,22.23,22.25,22.17,22.21,60000.0,18.5527,18.5694,18.5027,18.536,60000.0
2006-06-26 15:30:00,22.21,22.29,22.18,22.27,247200.0,18.536,18.6028,18.511,18.5861,247200.0
2006-06-27 09:30:00,22.29,22.45,22.16,22.39,59000.0,18.6028,18.7363,18.4943,18.6863,59000.0
2006-06-27 10:00:00,22.4,22.45,22.08,22.09,82000.0,18.6946,18.7363,18.4275,18.4359,82000.0
2006-06-27 10:30:00,22.11,22.11,21.97,21.99,28000.0,18.4526,18.4526,18.3357,18.3524,28000.0
2006-06-27 11:00:00,21.99,22.16,21.92,22.14,36800.0,18.3524,18.4943,18.294,18.4776,36800.0
2006-06-27 11:30:00,22.16,22.3,22.16,22.27,28800.0,18.4943,18.6112,18.4943,18.5861,28800.0
2006-06-27 12:00:00,22.25,22.33,22.18,22.18,48800.0,18.5694,18.6362,18.511,18.511,48800.0
2006-06-27 12:30:00,22.18,22.31,22.16,22.28,52600.0,18.511,18.6195,18.4943,18.5945,52600.0
2006-06-27 13:00:00,22.28,22.35,22.27,22.34,60600.0,18.5945,18.6529,18.5861,18.6445,60600.0
2006-06-27 13:30:00,22.34,22.35,22.22,22.23,33600.0,18.6445,18.6529,18.5444,18.5527,33600.0
2006-06-27 14:00:00,22.2,22.34,22.18,22.24,47200.0,18.5277,18.6445,18.511,18.5611,47200.0
2006-06-27 14:30:00,22.21,22.3,22.21,22.29,49800.0,18.536,18.6112,18.536,18.6028,49800.0
2006-06-27 15:00:00,22.28,22.29,22.23,22.28,60000.0,18.5945,18.6028,18.5527,18.5945,60000.0
2006-06-27 15:30:00,22.28,22.44,22.23,22.24,160000.0,18.5945,18.728,18.5527,18.5611,160000.0
2006-06-28 09:30:00,22.1,22.1,21.92,21.96,34600.0,18.4442,18.4442,18.294,18.3274,34600.0
2006-06-28 10:00:00,21.96,22.02,21.9,21.98,20400.0,18.3274,18.3775,18.2773,18.3441,20400.0
2006-06-28 10:30:00,21.98,21.99,21.89,21.98,25800.0,18.3441,18.3524,18.269,18.3441,25800.0
2006-06-28 11:00:00,21.98,21.99,21.88,21.88,23600.0,18.3441,18.3524,18.2606,18.2606,23600.0
2006-06-28 11:30:00,21.9,21.9,21.75,21.82,21800.0,18.2773,18.2773,18.1521,18.2106,21800.0
2006-06-28 12:00:00,21.81,22.07,21.81,21.99,26000.0,18.2022,18.4192,18.2022,18.3524,26000.0
2006-06-28 12:30:00,21.98,21.98,21.83,21.9,11000.0,18.3441,18.3441,18.2189,18.2773,11000.0
2006-06-28 13:00:00,21.88,21.99,21.88,21.97,17200.0,18.2606,18.3524,18.2606,18.3357,17200.0
2006-06-28 13:30:00,21.98,22.09,21.98,22.05,62600.0,18.3441,18.4359,18.3441,18.4025,62600.0
2006-06-28 14:00:00,22.07,22.13,22.07,22.09,27800.0,18.4192,18.4693,18.4192,18.4359,27800.0
2006-06-28 14:30:00,22.1,22.26,22.1,22.25,48200.0,18.4442,18.5778,18.4442,18.5694,48200.0
2006-06-28 15:00:00,22.25,22.25,22.17,22.24,72800.0,18.5694,18.5694,18.5027,18.5611,72800.0
2006-06-28 15:30:00,22.23,22.26,22.18,22.21,61800.0,18.5527,18.5778,18.511,18.536,61800.0
2006-06-29 09:30:00,22.3,22.5,22.25,22.43,102600.0,18.6112,18.7781,18.5694,18.7196,102600.0
2006-06-29 10:00:00,22.43,22.72,22.4,22.58,66600.0,18.7196,18.9617,18.6946,18.8448,66600.0
2006-06-29 10:30:00,22.58,22.58,22.45,22.48,31000.0,18.8448,18.8448,18.7363,18.7614,31000.0
2006-06-29 11:00:00,22.49,22.55,22.49,22.5,50400.0,18.7697,18.8198,18.7697,18.7781,50400.0
2006-06-29 11:30:00,22.52,22.65,22.5,22.65,106600.0,18.7948,18.9033,18.7781,18.9033,106600.0
2006-06-29 12:00:00,22.65,22.7,22.63,22.63,43000.0,18.9033,18.945,18.8866,18.8866,43000.0
2006-06-29 12:30:00,22.63,22.65,22.63,22.64,68600.0,18.8866,18.9033,18.8866,18.8949,68600.0
2006-06-29 13:00:00,22.64,22.71,22.63,22.71,139200.0,18.8949,18.9533,18.8866,18.9533,139200.0
2006-06-29 13:30:00,22.7,22.8,22.7,22.74,28200.0,18.945,19.0284,18.945,18.9784,28200.0
2006-06-29 14:00:00,22.74,22.87,22.63,22.8,94400.0,18.9784,19.0869,18.8866,19.0284,94400.0
2006-06-29 14:30:00,22.8,23.14,22.7,23.08,109800.0,19.0284,19.3122,18.945,19.2621,109800.0
2006-06-29 15:00:00,23.07,23.23,23.03,23.09,109400.0,19.2538,19.3873,19.2204,19.2705,109400.0
2006-06-29 15:30:00,23.09,23.18,22.94,23.13,247600.0,19.2705,19.3456,19.1453,19.3039,247600.0
2006-06-30 09:30:00,23.25,23.37,23.15,23.3,138400.0,19.404,19.5042,19.3205,19.4457,138400.0
2006-06-30 10:00:00,23.36,23.43,23.21,23.42,74800.0,19.4958,19.5542,19.3706,19.5459,74800.0
2006-06-30 10:30:00,23.4,23.42,23.3,23.4,73800.0,19.5292,19.5459,19.4457,19.5292,73800.0
2006-06-30 11:00:00,23.42,23.52,23.4,23.41,56600.0,19.5459,19.6293,19.5292,19.5375,56600.0
2006-06-30 11:30:00,23.43,23.43,23.35,23.38,47600.0,19.5542,19.5542,19.4875,19.5125,47600.0
2006-06-30 12:00:00,23.38,23.5,23.33,23.48,57800.0,19.5125,19.6126,19.4708,19.596,57800.0
2006-06-30 12:30:00,23.44,23.45,23.37,23.39,46200.0,19.5626,19.5709,19.5042,19.5208,46200.0
2006-06-30 13:00:00,23.4,23.4,23.25,23.25,27400.0,19.5292,19.5292,19.404,19.404,27400.0
2006-06-30 13:30:00,23.25,23.55,23.25,23.53,145000.0,19.404,19.6544,19.404,19.6377,145000.0
2006-06-30 14:00:00,23.53,23.54,23.45,23.45,30600.0,19.6377,19.646,19.5709,19.5709,30600.0
2006-06-30 14:30:00,23.43,23.47,23.37,23.47,34400.0,19.5542,19.5876,19.5042,19.5876,34400.0
2006-06-30 15:00:00,23.49,23.51,23.36,23.37,39600.0,19.6043,19.621,19.4958,19.5042,39600.0
2006-06-30 15:30:00,23.37,23.48,23.33,23.44,155000.0,19.5042,19.596,19.4708,19.5626,155000.0
2006-07-03 09:30:00,23.88,24.0,23.78,23.81,111400.0,19.9298,20.0299,19.8463,19.8714,111400.0
2006-07-03 10:00:00,23.79,24.08,23.71,24.08,153200.0,19.8547,20.0967,19.7879,20.0967,153200.0
2006-07-03 10:30:00,24.08,24.24,24.07,24.22,104600.0,20.0967,20.2302,20.0884,20.2135,104600.0
2006-07-03 11:00:00,24.22,24.36,24.19,24.33,83400.0,20.2135,20.3304,20.1885,20.3053,83400.0
2006-07-03 11:30:00,24.34,24.34,24.28,24.3,57600.0,20.3137,20.3137,20.2636,20.2803,57600.0
2006-07-03 12:00:00,24.3,24.35,24.28,24.35,94800.0,20.2803,20.322,20.2636,20.322,94800.0
2006-07-03 12:30:00,24.35,24.35,24.16,24.21,139400.0,20.322,20.322,20.1635,20.2052,139400.0
2006-07-03 13:00:00,24.2,24.2,24.2,24.2,4600.0,20.1969,20.1969,20.1969,20.1969,4600.0
2006-07-03 13:30:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:00:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:30:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:00:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:30:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-05 09:30:00,23.55,23.86,23.55,23.83,153000.0,19.6544,19.9131,19.6544,19.8881,153000.0
2006-07-05 10:00:00,23.83,23.85,23.75,23.77,203400.0,19.8881,19.9048,19.8213,19.838,203400.0
2006-07-05 10:30:00,23.77,23.77,23.6,23.6,70600.0,19.838,19.838,19.6961,19.6961,70600.0
2006-07-05 11:00:00,23.6,23.72,23.6,23.61,79000.0,19.6961,19.7963,19.6961,19.7045,79000.0
2006-07-05 11:30:00,23.6,23.6,23.49,23.52,68000.0,19.6961,19.6961,19.6043,19.6293,68000.0
2006-07-05 12:00:00,23.54,23.55,23.52,23.55,30600.0,19.646,19.6544,19.6293,19.6544,30600.0
2006-07-05 12:30:00,23.57,23.58,23.57,23.57,18000.0,19.6711,19.6794,19.6711,19.6711,18000.0
2006-07-05 13:00:00,23.58,23.79,23.58,23.75,133200.0,19.6794,19.8547,19.6794,19.8213,133200.0
2006-07-05 13:30:00,23.75,23.78,23.69,23.74,60400.0,19.8213,19.8463,19.7712,19.8129,60400.0
2006-07-05 14:00:00,23.73,23.74,23.67,23.74,71400.0,19.8046,19.8129,19.7545,19.8129,71400.0
2006-07-05 14:30:00,23.74,23.86,23.73,23.79,128400.0,19.8129,19.9131,19.8046,19.8547,128400.0
2006-07-05 15:00:00,23.79,23.79,23.74,23.77,82600.0,19.8547,19.8547,19.8129,19.838,82600.0
2006-07-05 15:30:00,23.77,23.84,23.75,23.82,126000.0,19.838,19.8964,19.8213,19.8797,126000.0
2006-07-06 09:30:00,23.75,23.8,23.68,23.79,33800.0,19.8213,19.863,19.7629,19.8547,33800.0
2006-07-06 10:00:00,23.77,23.91,23.76,23.89,86600.0,19.838,19.9548,19.8296,19.9381,86600.0
2006-07-06 10:30:00,23.9,23.9,23.75,23.75,69600.0,19.9465,19.9465,19.8213,19.8213,69600.0
2006-07-06 11:00:00,23.75,23.89,23.75,23.89,42800.0,19.8213,19.9381,19.8213,19.9381,42800.0
2006-07-06 11:30:00,23.88,23.9,23.83,23.85,31400.0,19.9298,19.9465,19.8881,19.9048,31400.0
2006-07-06 12:00:00,23.85,23.91,23.83,23.88,84800.0,19.9048,19.9548,19.8881,19.9298,84800.0
2006-07-06 12:30:00,23.88,23.9,23.83,23.84,41400.0,19.9298,19.9465,19.8881,19.8964,41400.0
2006-07-06 13:00:00,23.83,23.88,23.83,23.87,27200.0,19.8881,19.9298,19.8881,19.9214,27200.0
2006-07-06 13:30:00,23.86,23.88,23.81,23.87,72200.0,19.9131,19.9298,19.8714,19.9214,72200.0
2006-07-06 14:00:00,23.86,23.87,23.74,23.74,48000.0,19.9131,19.9214,19.8129,19.8129,48000.0
2006-07-06 14:30:00,23.78,23.81,23.73,23.81,55800.0,19.8463,19.8714,19.8046,19.8714,55800.0
2006-07-06 15:00:00,23.82,23.9,23.78,23.86,91800.0,19.8797,19.9465,19.8463,19.9131,91800.0
2006-07-06 15:30:00,23.86,23.92,23.83,23.86,61000.0,19.9131,19.9632,19.8881,19.9131,61000.0
2006-07-07 09:30:00,23.75,23.77,23.63,23.65,14400.0,19.8213,19.838,19.7211,19.7378,14400.0
2006-07-07 10:00:00,23.68,23.86,23.61,23.84,48000.0,19.7629,19.9131,19.7045,19.8964,48000.0
2006-07-07 10:30:00,23.83,23.85,23.77,23.82,33000.0,19.8881,19.9048,19.838,19.8797,33000.0
2006-07-07 11:00:00,23.82,23.82,23.69,23.75,17800.0,19.8797,19.8797,19.7712,19.8213,17800.0
2006-07-07 11:30:00,23.74,23.84,23.72,23.78,32400.0,19.8129,19.8964,19.7963,19.8463,32400.0
2006-07-07 12:00:00,23.78,23.86,23.72,23.84,23800.0,19.8463,19.9131,19.7963,19.8964,23800.0
2006-07-07 12:30:00,23.86,23.88,23.83,23.83,10200.0,19.9131,19.9298,19.8881,19.8881,10200.0
2006-07-07 13:00:00,23.78,23.8,23.7,23.72,18000.0,19.8463,19.863,19.7796,19.7963,18000.0
2006-07-07 13:30:00,23.72,23.76,23.71,23.74,17200.0,19.7963,19.8296,19.7879,19.8129,17200.0
2006-07-07 14:00:00,23.76,23.81,23.75,23.8,18400.0,19.8296,19.8714,19.8213,19.863,18400.0
2006-07-07 14:30:00,23.76,23.76,23.64,23.64,14000.0,19.8296,19.8296,19.7295,19.7295,14000.0
2006-07-07 15:00:00,23.65,23.65,23.62,23.64,34400.0,19.7378,19.7378,19.7128,19.7295,34400.0
2006-07-07 15:30:00,23.64,23.68,23.53,23.63,234400.0,19.7295,19.7629,19.6377,19.7211,234400.0
2006-07-10 09:30:00,23.62,23.62,23.36,23.46,54600.0,19.7128,19.7128,19.4958,19.5793,54600.0
2006-07-10 10:00:00,23.46,23.53,23.31,23.39,33800.0,19.5793,19.6377,19.4541,19.5208,33800.0
2006-07-10 10:30:00,23.39,23.39,23.3,23.35,53800.0,19.5208,19.5208,19.4457,19.4875,53800.0
2006-07-10 11:00:00,23.33,23.33,23.14,23.19,84200.0,19.4708,19.4708,19.3122,19.3539,84200.0
2006-07-10 11:30:00,23.19,23.26,23.12,23.25,40400.0,19.3539,19.4123,19.2955,19.404,40400.0
2006-07-10 12:00:00,23.25,23.34,23.23,23.28,35600.0,19.404,19.4791,19.3873,19.429,35600.0
2006-07-10 12:30:00,23.28,23.28,23.17,23.17,13000.0,19.429,19.429,19.3372,19.3372,13000.0
2006-07-10 13:00:00,23.17,23.21,23.15,23.17,22400.0,19.3372,19.3706,19.3205,19.3372,22400.0
2006-07-10 13:30:00,23.17,23.25,23.17,23.24,31000.0,19.3372,19.404,19.3372,19.3957,31000.0
2006-07-10 14:00:00,23.23,23.23,23.06,23.09,51600.0,19.3873,19.3873,19.2454,19.2705,51600.0
2006-07-10 14:30:00,23.07,23.14,22.97,23.04,101600.0,19.2538,19.3122,19.1703,19.2287,101600.0
2006-07-10 15:00:00,23.05,23.17,23.04,23.13,88200.0,19.2371,19.3372,19.2287,19.3039,88200.0
2006-07-10 15:30:00,23.11,23.19,23.02,23.05,156800.0,19.2872,19.3539,19.212,19.2371,156800.0
2006-07-11 09:30:00,23.02,23.02,22.86,22.94,59200.0,19.212,19.212,19.0785,19.1453,59200.0
2006-07-11 10:00:00,22.97,23.0,22.92,22.93,41400.0,19.1703,19.1954,19.1286,19.1369,41400.0
2006-07-11 10:30:00,22.91,22.91,22.79,22.79,52000.0,19.1202,19.1202,19.0201,19.0201,52000.0
2006-07-11 11:00:00,22.79,22.83,22.73,22.82,64000.0,19.0201,19.0535,18.97,19.0451,64000.0
2006-07-11 11:30:00,22.82,22.86,22.77,22.83,41200.0,19.0451,19.0785,19.0034,19.0535,41200.0
2006-07-11 12:00:00,22.83,22.92,22.8,22.89,58800.0,19.0535,19.1286,19.0284,19.1036,58800.0
2006-07-11 12:30:00,22.89,22.91,22.85,22.86,145800.0,19.1036,19.1202,19.0702,19.0785,145800.0
2006-07-11 13:00:00,22.88,22.92,22.84,22.89,90800.0,19.0952,19.1286,19.0618,19.1036,90800.0
2006-07-11 13:30:00,22.91,22.92,22.85,22.9,59400.0,19.1202,19.1286,19.0702,19.1119,59400.0
2006-07-11 14:00:00,22.9,23.05,22.89,23.03,60800.0,19.1119,19.2371,19.1036,19.2204,60800.0
2006-07-11 14:30:00,23.02,23.02,22.9,22.92,56200.0,19.212,19.212,19.1119,19.1286,56200.0
2006-07-11 15:00:00,22.92,23.08,22.9,23.06,72600.0,19.1286,19.2621,19.1119,19.2454,72600.0
2006-07-11 15:30:00,23.07,23.09,23.0,23.0,99600.0,19.2538,19.2705,19.1954,19.1954,99600.0
2006-07-12 09:30:00,22.7,22.86,22.6,22.81,66000.0,18.945,19.0785,18.8615,19.0368,66000.0
2006-07-12 10:00:00,22.81,22.9,22.77,22.83,19400.0,19.0368,19.1119,19.0034,19.0535,19400.0
2006-07-12 10:30:00,22.81,22.81,22.56,22.64,47800.0,19.0368,19.0368,18.8281,18.8949,47800.0
2006-07-12 11:00:00,22.65,22.89,22.65,22.83,40200.0,18.9033,19.1036,18.9033,19.0535,40200.0
2006-07-12 11:30:00,22.84,22.93,22.83,22.85,47600.0,19.0618,19.1369,19.0535,19.0702,47600.0
2006-07-12 12:00:00,22.86,22.86,22.73,22.75,23200.0,19.0785,19.0785,18.97,18.9867,23200.0
2006-07-12 12:30:00,22.74,22.82,22.74,22.81,16400.0,18.9784,19.0451,18.9784,19.0368,16400.0
2006-07-12 13:00:00,22.81,22.81,22.68,22.73,48400.0,19.0368,19.0368,18.9283,18.97,48400.0
2006-07-12 13:30:00,22.71,22.75,22.61,22.68,52800.0,18.9533,18.9867,18.8699,18.9283,52800.0
2006-07-12 14:00:00,22.68,22.7,22.66,22.68,38000.0,18.9283,18.945,18.9116,18.9283,38000.0
2006-07-12 14:30:00,22.68,22.75,22.65,22.68,77400.0,18.9283,18.9867,18.9033,18.9283,77400.0
2006-07-12 15:00:00,22.68,22.73,22.63,22.72,144600.0,18.9283,18.97,18.8866,18.9617,144600.0
2006-07-12 15:30:00,22.73,22.99,22.73,22.86,167200.0,18.97,19.187,18.97,19.0785,167200.0
2006-07-13 09:30:00,22.7,22.71,22.5,22.6,61800.0,18.945,18.9533,18.7781,18.8615,61800.0
2006-07-13 10:00:00,22.61,22.67,22.58,22.65,79400.0,18.8699,18.9199,18.8448,18.9033,79400.0
2006-07-13 10:30:00,22.65,22.74,22.62,22.67,69800.0,18.9033,18.9784,18.8782,18.9199,69800.0
2006-07-13 11:00:00,22.67,22.77,22.66,22.77,41400.0,18.9199,19.0034,18.9116,19.0034,41400.0
2006-07-13 11:30:00,22.76,22.8,22.67,22.75,48000.0,18.9951,19.0284,18.9199,18.9867,48000.0
2006-07-13 12:00:00,22.75,22.75,22.67,22.68,27000.0,18.9867,18.9867,18.9199,18.9283,27000.0
2006-07-13 12:30:00,22.68,22.75,22.67,22.75,43400.0,18.9283,18.9867,18.9199,18.9867,43400.0
2006-07-13 13:00:00,22.75,22.78,22.72,22.74,18400.0,18.9867,19.0117,18.9617,18.9784,18400.0
2006-07-13 13:30:00,22.74,22.74,22.65,22.7,28800.0,18.9784,18.9784,18.9033,18.945,28800.0
2006-07-13 14:00:00,22.68,22.68,22.59,22.67,40800.0,18.9283,18.9283,18.8532,18.9199,40800.0
2006-07-13 14:30:00,22.67,22.7,22.5,22.56,122400.0,18.9199,18.945,18.7781,18.8281,122400.0
2006-07-13 15:00:00,22.56,22.56,22.43,22.45,97600.0,18.8281,18.8281,18.7196,18.7363,97600.0
2006-07-13 15:30:00,22.44,22.59,22.44,22.54,118000.0,18.728,18.8532,18.728,18.8114,118000.0
2006-07-14 09:30:00,22.5,22.63,22.25,22.35,67000.0,18.7781,18.8866,18.5694,18.6529,67000.0
2006-07-14 10:00:00,22.31,22.31,22.13,22.23,49200.0,18.6195,18.6195,18.4693,18.5527,49200.0
2006-07-14 10:30:00,22.28,22.33,22.17,22.17,37400.0,18.5945,18.6362,18.5027,18.5027,37400.0
2006-07-14 11:00:00,22.16,22.19,21.95,21.97,59800.0,18.4943,18.5193,18.319,18.3357,59800.0
2006-07-14 11:30:00,21.97,22.08,21.88,22.01,89800.0,18.3357,18.4275,18.2606,18.3691,89800.0
2006-07-14 12:00:00,21.99,22.19,21.99,22.16,48600.0,18.3524,18.5193,18.3524,18.4943,48600.0
2006-07-14 12:30:00,22.16,22.25,22.11,22.23,32400.0,18.4943,18.5694,18.4526,18.5527,32400.0
2006-07-14 13:00:00,22.21,22.23,22.16,22.22,33800.0,18.536,18.5527,18.4943,18.5444,33800.0
2006-07-14 13:30:00,22.2,22.21,22.03,22.09,78400.0,18.5277,18.536,18.3858,18.4359,78400.0
2006-07-14 14:00:00,22.09,22.09,21.93,21.93,48000.0,18.4359,18.4359,18.3024,18.3024,48000.0
2006-07-14 14:30:00,21.93,22.03,21.93,22.0,47400.0,18.3024,18.3858,18.3024,18.3608,47400.0
2006-07-14 15:00:00,22.0,22.09,21.97,22.03,73800.0,18.3608,18.4359,18.3357,18.3858,73800.0
2006-07-14 15:30:00,22.03,22.11,21.98,22.03,121600.0,18.3858,18.4526,18.3441,18.3858,121600.0
2006-07-17 09:30:00,21.88,21.99,21.7,21.86,110600.0,18.2606,18.3524,18.1104,18.2439,110600.0
2006-07-17 10:00:00,21.86,21.9,21.71,21.75,58800.0,18.2439,18.2773,18.1187,18.1521,58800.0
2006-07-17 10:30:00,21.75,21.84,21.65,21.82,71400.0,18.1521,18.2272,18.0687,18.2106,71400.0
2006-07-17 11:00:00,21.84,21.85,21.68,21.72,153000.0,18.2272,18.2356,18.0937,18.1271,153000.0
2006-07-17 11:30:00,21.73,21.75,21.65,21.72,88000.0,18.1354,18.1521,18.0687,18.1271,88000.0
2006-07-17 12:00:00,21.72,21.78,21.72,21.74,38000.0,18.1271,18.1772,18.1271,18.1438,38000.0
2006-07-17 12:30:00,21.74,21.8,21.74,21.79,62400.0,18.1438,18.1939,18.1438,18.1855,62400.0
2006-07-17 13:00:00,21.79,21.85,21.74,21.75,49200.0,18.1855,18.2356,18.1438,18.1521,49200.0
2006-07-17 13:30:00,21.75,21.76,21.7,21.75,48800.0,18.1521,18.1605,18.1104,18.1521,48800.0
2006-07-17 14:00:00,21.75,21.78,21.7,21.72,142600.0,18.1521,18.1772,18.1104,18.1271,142600.0
2006-07-17 14:30:00,21.72,21.77,21.63,21.63,158000.0,18.1271,18.1688,18.052,18.052,158000.0
2006-07-17 15:00:00,21.65,21.71,21.48,21.54,160600.0,18.0687,18.1187,17.9268,17.9769,160600.0
2006-07-17 15:30:00,21.54,21.83,21.54,21.68,237200.0,17.9769,18.2189,17.9769,18.0937,237200.0
2006-07-18 09:30:00,22.13,22.38,21.98,22.28,170800.0,18.4693,18.6779,18.3441,18.5945,170800.0
2006-07-18 10:00:00,22.29,22.29,21.98,22.15,182800.0,18.6028,18.6028,18.3441,18.486,182800.0
2006-07-18 10:30:00,22.15,22.15,21.79,21.91,127000.0,18.486,18.486,18.1855,18.2857,127000.0
2006-07-18 11:00:00,21.91,21.93,21.79,21.84,150600.0,18.2857,18.3024,18.1855,18.2272,150600.0
2006-07-18 11:30:00,21.84,21.91,21.78,21.88,87600.0,18.2272,18.2857,18.1772,18.2606,87600.0
2006-07-18 12:00:00,21.88,22.0,21.86,21.99,53600.0,18.2606,18.3608,18.2439,18.3524,53600.0
2006-07-18 12:30:00,21.99,22.06,21.92,21.93,84000.0,18.3524,18.4109,18.294,18.3024,84000.0
2006-07-18 13:00:00,21.93,21.93,21.81,21.84,86000.0,18.3024,18.3024,18.2022,18.2272,86000.0
2006-07-18 13:30:00,21.84,21.98,21.77,21.92,92200.0,18.2272,18.3441,18.1688,18.294,92200.0
2006-07-18 14:00:00,21.92,21.99,21.92,21.95,40200.0,18.294,18.3524,18.294,18.319,40200.0
2006-07-18 14:30:00,21.93,22.07,21.92,21.99,111800.0,18.3024,18.4192,18.294,18.3524,111800.0
2006-07-18 15:00:00,21.99,21.99,21.9,21.94,82400.0,18.3524,18.3524,18.2773,18.3107,82400.0
2006-07-18 15:30:00,21.94,22.05,21.94,22.0,187600.0,18.3107,18.4025,18.3107,18.3608,187600.0
2006-07-19 09:30:00,22.27,22.61,22.27,22.55,147600.0,18.5861,18.8699,18.5861,18.8198,147600.0
2006-07-19 10:00:00,22.59,23.29,22.58,23.26,320800.0,18.8532,19.4374,18.8448,19.4123,320800.0
2006-07-19 10:30:00,23.26,23.4,22.81,22.86,396800.0,19.4123,19.5292,19.0368,19.0785,396800.0
2006-07-19 11:00:00,22.83,23.0,22.72,22.75,224400.0,19.0535,19.1954,18.9617,18.9867,224400.0
2006-07-19 11:30:00,22.83,22.89,22.71,22.8,122400.0,19.0535,19.1036,18.9533,19.0284,122400.0
2006-07-19 12:00:00,22.83,22.91,22.79,22.84,53600.0,19.0535,19.1202,19.0201,19.0618,53600.0
2006-07-19 12:30:00,22.84,23.07,22.8,22.99,56800.0,19.0618,19.2538,19.0284,19.187,56800.0
2006-07-19 13:00:00,22.98,22.99,22.79,22.8,143000.0,19.1787,19.187,19.0201,19.0284,143000.0
2006-07-19 13:30:00,22.8,22.87,22.66,22.75,172400.0,19.0284,19.0869,18.9116,18.9867,172400.0
2006-07-19 14:00:00,22.75,23.01,22.72,22.98,224200.0,18.9867,19.2037,18.9617,19.1787,224200.0
2006-07-19 14:30:00,22.98,23.3,22.98,23.3,89000.0,19.1787,19.4457,19.1787,19.4457,89000.0
2006-07-19 15:00:00,23.3,23.32,23.11,23.15,162800.0,19.4457,19.4624,19.2872,19.3205,162800.0
2006-07-19 15:30:00,23.17,23.4,22.86,22.99,576200.0,19.3372,19.5292,19.0785,19.187,576200.0
2006-07-20 09:30:00,23.34,23.5,23.24,23.31,116600.0,19.4791,19.6126,19.3957,19.4541,116600.0
2006-07-20 10:00:00,23.27,23.27,23.02,23.06,181200.0,19.4207,19.4207,19.212,19.2454,181200.0
2006-07-20 10:30:00,23.06,23.07,22.86,22.99,172000.0,19.2454,19.2538,19.0785,19.187,172000.0
2006-07-20 11:00:00,22.99,22.99,22.82,22.86,122000.0,19.187,19.187,19.0451,19.0785,122000.0
2006-07-20 11:30:00,22.86,23.03,22.84,22.95,71400.0,19.0785,19.2204,19.0618,19.1536,71400.0
2006-07-20 12:00:00,22.98,23.16,22.88,22.88,66200.0,19.1787,19.3289,19.0952,19.0952,66200.0
2006-07-20 12:30:00,22.86,22.99,22.83,22.89,64200.0,19.0785,19.187,19.0535,19.1036,64200.0
2006-07-20 13:00:00,22.92,23.0,22.89,22.96,148400.0,19.1286,19.1954,19.1036,19.162,148400.0
2006-07-20 13:30:00,22.95,23.04,22.95,23.03,93200.0,19.1536,19.2287,19.1536,19.2204,93200.0
2006-07-20 14:00:00,23.04,23.13,22.96,23.0,106800.0,19.2287,19.3039,19.162,19.1954,106800.0
2006-07-20 14:30:00,23.0,23.05,22.95,22.95,121800.0,19.1954,19.2371,19.1536,19.1536,121800.0
2006-07-20 15:00:00,22.96,23.07,22.95,23.0,92000.0,19.162,19.2538,19.1536,19.1954,92000.0
2006-07-20 15:30:00,23.0,23.02,22.98,23.0,114200.0,19.1954,19.212,19.1787,19.1954,114200.0
2006-07-21 09:30:00,23.0,23.0,22.63,22.83,111400.0,19.1954,19.1954,18.8866,19.0535,111400.0
2006-07-21 10:00:00,22.82,22.84,22.66,22.66,50800.0,19.0451,19.0618,18.9116,18.9116,50800.0
2006-07-21 10:30:00,22.68,22.8,22.65,22.74,156400.0,18.9283,19.0284,18.9033,18.9784,156400.0
2006-07-21 11:00:00,22.73,22.74,22.5,22.7,275200.0,18.97,18.9784,18.7781,18.945,275200.0
2006-07-21 11:30:00,22.7,22.71,22.64,22.7,59800.0,18.945,18.9533,18.8949,18.945,59800.0
2006-07-21 12:00:00,22.7,22.7,22.58,22.64,95600.0,18.945,18.945,18.8448,18.8949,95600.0
2006-07-21 12:30:00,22.68,22.75,22.68,22.69,100200.0,18.9283,18.9867,18.9283,18.9366,100200.0
2006-07-21 13:00:00,22.69,22.71,22.64,22.65,35600.0,18.9366,18.9533,18.8949,18.9033,35600.0
2006-07-21 13:30:00,22.65,22.7,22.61,22.65,37200.0,18.9033,18.945,18.8699,18.9033,37200.0
2006-07-21 14:00:00,22.65,22.7,22.65,22.68,40400.0,18.9033,18.945,18.9033,18.9283,40400.0
2006-07-21 14:30:00,22.68,22.72,22.6,22.61,36200.0,18.9283,18.9617,18.8615,18.8699,36200.0
2006-07-21 15:00:00,22.62,22.68,22.61,22.62,120800.0,18.8782,18.9283,18.8699,18.8782,120800.0
2006-07-21 15:30:00,22.61,22.75,22.61,22.74,179800.0,18.8699,18.9867,18.8699,18.9784,179800.0
2006-07-24 09:30:00,22.85,22.88,22.67,22.72,86800.0,19.0702,19.0952,18.9199,18.9617,86800.0
2006-07-24 10:00:00,22.71,22.73,22.55,22.7,95400.0,18.9533,18.97,18.8198,18.945,95400.0
2006-07-24 10:30:00,22.69,22.69,22.5,22.59,85000.0,18.9366,18.9366,18.7781,18.8532,85000.0
2006-07-24 11:00:00,22.58,22.62,22.43,22.54,72400.0,18.8448,18.8782,18.7196,18.8114,72400.0
2006-07-24 11:30:00,22.53,22.55,22.3,22.4,83600.0,18.8031,18.8198,18.6112,18.6946,83600.0
2006-07-24 12:00:00,22.4,22.46,22.34,22.34,41400.0,18.6946,18.7447,18.6445,18.6445,41400.0
2006-07-24 12:30:00,22.34,22.57,22.34,22.35,69800.0,18.6445,18.8365,18.6445,18.6529,69800.0
2006-07-24 13:00:00,22.37,22.47,22.3,22.41,70600.0,18.6696,18.753,18.6112,18.703,70600.0
2006-07-24 13:30:00,22.4,22.49,22.31,22.45,56000.0,18.6946,18.7697,18.6195,18.7363,56000.0
2006-07-24 14:00:00,22.45,22.49,22.42,22.49,39800.0,18.7363,18.7697,18.7113,18.7697,39800.0
2006-07-24 14:30:00,22.49,22.6,22.46,22.52,58400.0,18.7697,18.8615,18.7447,18.7948,58400.0
2006-07-24 15:00:00,22.53,22.6,22.5,22.59,102400.0,18.8031,18.8615,18.7781,18.8532,102400.0
2006-07-24 15:30:00,22.58,22.75,22.46,22.65,136600.0,18.8448,18.9867,18.7447,18.9033,136600.0
2006-07-25 09:30:00,22.9,22.93,22.66,22.66,86800.0,19.1119,19.1369,18.9116,18.9116,86800.0
2006-07-25 10:00:00,22.66,22.74,22.58,22.59,98400.0,18.9116,18.9784,18.8448,18.8532,98400.0
2006-07-25 10:30:00,22.57,22.65,22.44,22.5,93600.0,18.8365,18.9033,18.728,18.7781,93600.0
2006-07-25 11:00:00,22.5,22.52,22.35,22.47,81400.0,18.7781,18.7948,18.6529,18.753,81400.0
2006-07-25 11:30:00,22.47,22.56,22.39,22.51,81400.0,18.753,18.8281,18.6863,18.7864,81400.0
2006-07-25 12:00:00,22.5,22.57,22.46,22.46,39400.0,18.7781,18.8365,18.7447,18.7447,39400.0
2006-07-25 12:30:00,22.47,22.64,22.41,22.62,76600.0,18.753,18.8949,18.703,18.8782,76600.0
2006-07-25 13:00:00,22.61,22.68,22.54,22.68,70200.0,18.8699,18.9283,18.8114,18.9283,70200.0
2006-07-25 13:30:00,22.67,22.68,22.56,22.6,78800.0,18.9199,18.9283,18.8281,18.8615,78800.0
2006-07-25 14:00:00,22.61,22.68,22.52,22.58,95400.0,18.8699,18.9283,18.7948,18.8448,95400.0
2006-07-25 14:30:00,22.58,22.7,22.58,22.66,103400.0,18.8448,18.945,18.8448,18.9116,103400.0
2006-07-25 15:00:00,22.66,22.74,22.53,22.68,151600.0,18.9116,18.9784,18.8031,18.9283,151600.0
2006-07-25 15:30:00,22.68,22.77,22.6,22.7,227000.0,18.9283,19.0034,18.8615,18.945,227000.0
2006-07-26 09:30:00,22.58,22.7,22.4,22.43,48200.0,18.8448,18.945,18.6946,18.7196,48200.0
2006-07-26 10:00:00,22.43,22.43,22.32,22.35,73000.0,18.7196,18.7196,18.6278,18.6529,73000.0
2006-07-26 10:30:00,22.35,22.39,22.31,22.39,76800.0,18.6529,18.6863,18.6195,18.6863,76800.0
2006-07-26 11:00:00,22.39,22.52,22.39,22.49,67000.0,18.6863,18.7948,18.6863,18.7697,67000.0
2006-07-26 11:30:00,22.49,22.51,22.43,22.45,63600.0,18.7697,18.7864,18.7196,18.7363,63600.0
2006-07-26 12:00:00,22.46,22.5,22.46,22.47,67800.0,18.7447,18.7781,18.7447,18.753,67800.0
2006-07-26 12:30:00,22.47,22.52,22.46,22.52,39400.0,18.753,18.7948,18.7447,18.7948,39400.0
2006-07-26 13:00:00,22.52,22.68,22.49,22.63,154400.0,18.7948,18.9283,18.7697,18.8866,154400.0
2006-07-26 13:30:00,22.63,22.71,22.59,22.7,24800.0,18.8866,18.9533,18.8532,18.945,24800.0
2006-07-26 14:00:00,22.7,22.71,22.56,22.68,64200.0,18.945,18.9533,18.8281,18.9283,64200.0
2006-07-26 14:30:00,22.66,22.69,22.61,22.68,46600.0,18.9116,18.9366,18.8699,18.9283,46600.0
2006-07-26 15:00:00,22.68,22.68,22.5,22.54,124600.0,18.9283,18.9283,18.7781,18.8114,124600.0
2006-07-26 15:30:00,22.54,22.63,22.54,22.61,104800.0,18.8114,18.8866,18.8114,18.8699,104800.0
2006-07-27 09:30:00,22.74,22.91,22.73,22.82,78800.0,18.9784,19.1202,18.97,19.0451,78800.0
2006-07-27 10:00:00,22.82,22.82,22.57,22.65,60800.0,19.0451,19.0451,18.8365,18.9033,60800.0
2006-07-27 10:30:00,22.64,22.72,22.59,22.61,45200.0,18.8949,18.9617,18.8532,18.8699,45200.0
2006-07-27 11:00:00,22.61,22.72,22.6,22.72,61800.0,18.8699,18.9617,18.8615,18.9617,61800.0
2006-07-27 11:30:00,22.71,22.76,22.7,22.7,28400.0,18.9533,18.9951,18.945,18.945,28400.0
2006-07-27 12:00:00,22.7,22.81,22.64,22.72,38600.0,18.945,19.0368,18.8949,18.9617,38600.0
2006-07-27 12:30:00,22.73,22.79,22.72,22.78,65600.0,18.97,19.0201,18.9617,19.0117,65600.0
2006-07-27 13:00:00,22.78,22.78,22.63,22.63,39000.0,19.0117,19.0117,18.8866,18.8866,39000.0
2006-07-27 13:30:00,22.63,22.64,22.42,22.48,131200.0,18.8866,18.8949,18.7113,18.7614,131200.0
2006-07-27 14:00:00,22.49,22.5,22.41,22.43,52800.0,18.7697,18.7781,18.703,18.7196,52800.0
2006-07-27 14:30:00,22.45,22.5,22.43,22.5,30200.0,18.7363,18.7781,18.7196,18.7781,30200.0
2006-07-27 15:00:00,22.49,22.5,22.46,22.48,93000.0,18.7697,18.7781,18.7447,18.7614,93000.0
2006-07-27 15:30:00,22.48,22.57,22.47,22.56,123400.0,18.7614,18.8365,18.753,18.8281,123400.0
2006-07-28 09:30:00,22.75,22.99,22.74,22.92,110600.0,18.9867,19.187,18.9784,19.1286,110600.0
2006-07-28 10:00:00,22.92,22.99,22.83,22.88,61400.0,19.1286,19.187,19.0535,19.0952,61400.0
2006-07-28 10:30:00,22.84,22.91,22.82,22.9,45200.0,19.0618,19.1202,19.0451,19.1119,45200.0
2006-07-28 11:00:00,22.92,23.0,22.91,22.95,63000.0,19.1286,19.1954,19.1202,19.1536,63000.0
2006-07-28 11:30:00,22.95,22.98,22.88,22.94,17600.0,19.1536,19.1787,19.0952,19.1453,17600.0
2006-07-28 12:00:00,22.94,22.96,22.88,22.91,36800.0,19.1453,19.162,19.0952,19.1202,36800.0
2006-07-28 12:30:00,22.9,22.93,22.89,22.93,22800.0,19.1119,19.1369,19.1036,19.1369,22800.0
2006-07-28 13:00:00,22.93,22.94,22.89,22.92,34800.0,19.1369,19.1453,19.1036,19.1286,34800.0
2006-07-28 13:30:00,22.92,22.94,22.88,22.9,45400.0,19.1286,19.1453,19.0952,19.1119,45400.0
2006-07-28 14:00:00,22.91,22.97,22.91,22.97,34600.0,19.1202,19.1703,19.1202,19.1703,34600.0
2006-07-28 14:30:00,22.98,23.0,22.94,23.0,31400.0,19.1787,19.1954,19.1453,19.1954,31400.0
2006-07-28 15:00:00,23.0,23.13,22.95,23.09,133200.0,19.1954,19.3039,19.1536,19.2705,133200.0
2006-07-28 15:30:00,23.08,23.1,23.0,23.07,173200.0,19.2621,19.2788,19.1954,19.2538,173200.0
2006-07-31 09:30:00,23.27,23.34,23.16,23.18,73600.0,19.4207,19.4791,19.3289,19.3456,73600.0
2006-07-31 10:00:00,23.18,23.33,23.16,23.31,75400.0,19.3456,19.4708,19.3289,19.4541,75400.0
2006-07-31 10:30:00,23.28,23.29,23.24,23.27,51600.0,19.429,19.4374,19.3957,19.4207,51600.0
2006-07-31 11:00:00,23.27,23.43,23.14,23.14,151400.0,19.4207,19.5542,19.3122,19.3122,151400.0
2006-07-31 11:30:00,23.14,23.17,23.13,23.14,62200.0,19.3122,19.3372,19.3039,19.3122,62200.0
2006-07-31 12:00:00,23.16,23.16,23.11,23.13,34600.0,19.3289,19.3289,19.2872,19.3039,34600.0
2006-07-31 12:30:00,23.14,23.16,23.11,23.13,18000.0,19.3122,19.3289,19.2872,19.3039,18000.0
2006-07-31 13:00:00,23.14,23.14,23.09,23.12,21000.0,19.3122,19.3122,19.2705,19.2955,21000.0
2006-07-31 13:30:00,23.11,23.15,23.09,23.13,32600.0,19.2872,19.3205,19.2705,19.3039,32600.0
2006-07-31 14:00:00,23.13,23.14,23.09,23.11,11800.0,19.3039,19.3122,19.2705,19.2872,11800.0
2006-07-31 14:30:00,23.11,23.11,23.1,23.11,19000.0,19.2872,19.2872,19.2788,19.2872,19000.0
2006-07-31 15:00:00,23.11,23.17,23.1,23.14,67400.0,19.2872,19.3372,19.2788,19.3122,67400.0
2006-07-31 15:30:00,23.13,23.23,23.13,23.17,122000.0,19.3039,19.3873,19.3039,19.3372,122000.0
2006-08-01 09:30:00,23.13,23.13,22.82,22.88,155000.0,19.3039,19.3039,19.0451,19.0952,155000.0
2006-08-01 10:00:00,22.93,22.93,22.75,22.75,57600.0,19.1369,19.1369,18.9867,18.9867,57600.0
2006-08-01 10:30:00,22.75,22.88,22.68,22.7,58600.0,18.9867,19.0952,18.9283,18.945,58600.0
2006-08-01 11:00:00,22.7,22.74,22.68,22.71,32200.0,18.945,18.9784,18.9283,18.9533,32200.0
2006-08-01 11:30:00,22.71,22.8,22.69,22.69,58600.0,18.9533,19.0284,18.9366,18.9366,58600.0
2006-08-01 12:00:00,22.68,22.83,22.63,22.8,68600.0,18.9283,19.0535,18.8866,19.0284,68600.0
2006-08-01 12:30:00,22.8,22.82,22.75,22.82,46200.0,19.0284,19.0451,18.9867,19.0451,46200.0
2006-08-01 13:00:00,22.83,22.86,22.75,22.75,37600.0,19.0535,19.0785,18.9867,18.9867,37600.0
2006-08-01 13:30:00,22.76,22.79,22.74,22.77,50200.0,18.9951,19.0201,18.9784,19.0034,50200.0
2006-08-01 14:00:00,22.79,22.8,22.73,22.74,39200.0,19.0201,19.0284,18.97,18.9784,39200.0
2006-08-01 14:30:00,22.74,22.8,22.73,22.8,48600.0,18.9784,19.0284,18.97,19.0284,48600.0
2006-08-01 15:00:00,22.8,22.8,22.67,22.72,82600.0,19.0284,19.0284,18.9199,18.9617,82600.0
2006-08-01 15:30:00,22.72,22.98,22.72,22.97,224600.0,18.9617,19.1787,18.9617,19.1703,224600.0
2006-08-02 09:30:00,22.72,22.88,22.69,22.69,110800.0,18.9617,19.0952,18.9366,18.9366,110800.0
2006-08-02 10:00:00,22.69,22.77,22.63,22.66,77200.0,18.9366,19.0034,18.8866,18.9116,77200.0
2006-08-02 10:30:00,22.66,22.7,22.6,22.64,57800.0,18.9116,18.945,18.8615,18.8949,57800.0
2006-08-02 11:00:00,22.64,22.68,22.63,22.68,74000.0,18.8949,18.9283,18.8866,18.9283,74000.0
2006-08-02 11:30:00,22.67,22.68,22.53,22.6,77800.0,18.9199,18.9283,18.8031,18.8615,77800.0
2006-08-02 12:00:00,22.6,22.65,22.55,22.61,61400.0,18.8615,18.9033,18.8198,18.8699,61400.0
2006-08-02 12:30:00,22.61,22.67,22.59,22.65,87000.0,18.8699,18.9199,18.8532,18.9033,87000.0
2006-08-02 13:00:00,22.64,22.77,22.52,22.77,151000.0,18.8949,19.0034,18.7948,19.0034,151000.0
2006-08-02 13:30:00,22.75,22.75,22.61,22.63,51000.0,18.9867,18.9867,18.8699,18.8866,51000.0
2006-08-02 14:00:00,22.63,22.78,22.6,22.63,93400.0,18.8866,19.0117,18.8615,18.8866,93400.0
2006-08-02 14:30:00,22.63,22.68,22.47,22.48,82400.0,18.8866,18.9283,18.753,18.7614,82400.0
2006-08-02 15:00:00,22.48,22.5,22.35,22.41,113400.0,18.7614,18.7781,18.6529,18.703,113400.0
2006-08-02 15:30:00,22.42,22.57,22.42,22.52,182000.0,18.7113,18.8365,18.7113,18.7948,182000.0
2006-08-03 09:30:00,22.43,22.48,22.34,22.39,28600.0,18.7196,18.7614,18.6445,18.6863,28600.0
2006-08-03 10:00:00,22.39,22.46,22.31,22.43,42000.0,18.6863,18.7447,18.6195,18.7196,42000.0
2006-08-03 10:30:00,22.43,22.55,22.36,22.55,15800.0,18.7196,18.8198,18.6612,18.8198,15800.0
2006-08-03 11:00:00,22.56,22.56,22.41,22.44,18400.0,18.8281,18.8281,18.703,18.728,18400.0
2006-08-03 11:30:00,22.41,22.43,22.38,22.4,15200.0,18.703,18.7196,18.6779,18.6946,15200.0
2006-08-03 12:00:00,22.4,22.43,22.4,22.42,56800.0,18.6946,18.7196,18.6946,18.7113,56800.0
2006-08-03 12:30:00,22.42,22.47,22.38,22.4,41600.0,18.7113,18.753,18.6779,18.6946,41600.0
2006-08-03 13:00:00,22.4,22.53,22.4,22.53,37200.0,18.6946,18.8031,18.6946,18.8031,37200.0
2006-08-03 13:30:00,22.54,22.66,22.51,22.63,43600.0,18.8114,18.9116,18.7864,18.8866,43600.0
2006-08-03 14:00:00,22.64,22.73,22.64,22.67,12800.0,18.8949,18.97,18.8949,18.9199,12800.0
2006-08-03 14:30:00,22.68,22.75,22.68,22.73,24800.0,18.9283,18.9867,18.9283,18.97,24800.0
2006-08-03 15:00:00,22.73,22.78,22.72,22.77,33200.0,18.97,19.0117,18.9617,19.0034,33200.0
2006-08-03 15:30:00,22.78,22.8,22.7,22.76,83600.0,19.0117,19.0284,18.945,18.9951,83600.0
2006-08-04 09:30:00,22.81,23.0,22.81,22.94,63200.0,19.0368,19.1954,19.0368,19.1453,63200.0
2006-08-04 10:00:00,22.94,22.97,22.88,22.9,30800.0,19.1453,19.1703,19.0952,19.1119,30800.0
2006-08-04 10:30:00,22.9,22.92,22.75,22.8,116600.0,19.1119,19.1286,18.9867,19.0284,116600.0
2006-08-04 11:00:00,22.8,22.8,22.78,22.79,13800.0,19.0284,19.0284,19.0117,19.0201,13800.0
2006-08-04 11:30:00,22.78,22.79,22.65,22.69,36400.0,19.0117,19.0201,18.9033,18.9366,36400.0
2006-08-04 12:00:00,22.7,22.74,22.61,22.74,17400.0,18.945,18.9784,18.8699,18.9784,17400.0
2006-08-04 12:30:00,22.74,22.77,22.71,22.74,24200.0,18.9784,19.0034,18.9533,18.9784,24200.0
2006-08-04 13:00:00,22.75,22.77,22.73,22.76,22000.0,18.9867,19.0034,18.97,18.9951,22000.0
2006-08-04 13:30:00,22.74,22.75,22.68,22.71,15400.0,18.9784,18.9867,18.9283,18.9533,15400.0
2006-08-04 14:00:00,22.7,22.78,22.68,22.71,16000.0,18.945,19.0117,18.9283,18.9533,16000.0
2006-08-04 14:30:00,22.68,22.77,22.66,22.66,48800.0,18.9283,19.0034,18.9116,18.9116,48800.0
2006-08-04 15:00:00,22.67,22.78,22.66,22.78,32200.0,18.9199,19.0117,18.9116,19.0117,32200.0
2006-08-04 15:30:00,22.77,22.88,22.75,22.87,83200.0,19.0034,19.0952,18.9867,19.0869,83200.0
2006-08-07 09:30:00,22.6,22.69,22.6,22.68,23800.0,18.8615,18.9366,18.8615,18.9283,23800.0
2006-08-07 10:00:00,22.7,22.7,22.56,22.56,26200.0,18.945,18.945,18.8281,18.8281,26200.0
2006-08-07 10:30:00,22.56,22.6,22.54,22.56,38600.0,18.8281,18.8615,18.8114,18.8281,38600.0
2006-08-07 11:00:00,22.56,22.59,22.54,22.57,42400.0,18.8281,18.8532,18.8114,18.8365,42400.0
2006-08-07 11:30:00,22.57,22.57,22.54,22.54,39200.0,18.8365,18.8365,18.8114,18.8114,39200.0
2006-08-07 12:00:00,22.54,22.56,22.46,22.48,27200.0,18.8114,18.8281,18.7447,18.7614,27200.0
2006-08-07 12:30:00,22.49,22.55,22.49,22.52,21800.0,18.7697,18.8198,18.7697,18.7948,21800.0
2006-08-07 13:00:00,22.5,22.53,22.46,22.47,11800.0,18.7781,18.8031,18.7447,18.753,11800.0
2006-08-07 13:30:00,22.47,22.54,22.42,22.42,19200.0,18.753,18.8114,18.7113,18.7113,19200.0
2006-08-07 14:00:00,22.43,22.47,22.42,22.47,9600.0,18.7196,18.753,18.7113,18.753,9600.0
2006-08-07 14:30:00,22.45,22.47,22.38,22.47,30000.0,18.7363,18.753,18.6779,18.753,30000.0
2006-08-07 15:00:00,22.47,22.5,22.37,22.49,37400.0,18.753,18.7781,18.6696,18.7697,37400.0
2006-08-07 15:30:00,22.49,22.54,22.48,22.53,98200.0,18.7697,18.8114,18.7614,18.8031,98200.0
2006-08-08 09:30:00,22.75,22.78,22.68,22.75,38200.0,18.9867,19.0117,18.9283,18.9867,38200.0
2006-08-08 10:00:00,22.78,22.88,22.72,22.8,29400.0,19.0117,19.0952,18.9617,19.0284,29400.0
2006-08-08 10:30:00,22.8,22.89,22.8,22.89,20200.0,19.0284,19.1036,19.0284,19.1036,20200.0
2006-08-08 11:00:00,22.89,22.91,22.85,22.91,21800.0,19.1036,19.1202,19.0702,19.1202,21800.0
2006-08-08 11:30:00,22.89,22.95,22.84,22.95,16600.0,19.1036,19.1536,19.0618,19.1536,16600.0
2006-08-08 12:00:00,22.92,22.93,22.89,22.91,10200.0,19.1286,19.1369,19.1036,19.1202,10200.0
2006-08-08 12:30:00,22.91,22.91,22.83,22.89,35800.0,19.1202,19.1202,19.0535,19.1036,35800.0
2006-08-08 13:00:00,22.89,22.95,22.88,22.93,28400.0,19.1036,19.1536,19.0952,19.1369,28400.0
2006-08-08 13:30:00,22.93,22.95,22.87,22.95,27800.0,19.1369,19.1536,19.0869,19.1536,27800.0
2006-08-08 14:00:00,22.95,23.08,22.75,22.9,38800.0,19.1536,19.2621,18.9867,19.1119,38800.0
2006-08-08 14:30:00,22.9,22.97,22.8,22.8,77200.0,19.1119,19.1703,19.0284,19.0284,77200.0
2006-08-08 15:00:00,22.82,22.88,22.71,22.77,47800.0,19.0451,19.0952,18.9533,19.0034,47800.0
2006-08-08 15:30:00,22.76,22.86,22.73,22.81,62600.0,18.9951,19.0785,18.97,19.0368,62600.0
2006-08-09 09:30:00,22.85,22.98,22.68,22.92,71400.0,19.0702,19.1787,18.9283,19.1286,71400.0
2006-08-09 10:00:00,22.87,22.96,22.75,22.91,46000.0,19.0869,19.162,18.9867,19.1202,46000.0
2006-08-09 10:30:00,22.9,22.93,22.85,22.88,14800.0,19.1119,19.1369,19.0702,19.0952,14800.0
2006-08-09 11:00:00,22.87,22.88,22.74,22.81,69200.0,19.0869,19.0952,18.9784,19.0368,69200.0
2006-08-09 11:30:00,22.81,22.81,22.66,22.73,62200.0,19.0368,19.0368,18.9116,18.97,62200.0
2006-08-09 12:00:00,22.75,22.78,22.67,22.68,9800.0,18.9867,19.0117,18.9199,18.9283,9800.0
2006-08-09 12:30:00,22.68,22.72,22.67,22.68,7400.0,18.9283,18.9617,18.9199,18.9283,7400.0
2006-08-09 13:00:00,22.68,22.72,22.66,22.68,13000.0,18.9283,18.9617,18.9116,18.9283,13000.0
2006-08-09 13:30:00,22.68,22.75,22.65,22.71,9800.0,18.9283,18.9867,18.9033,18.9533,9800.0
2006-08-09 14:00:00,22.7,22.75,22.68,22.73,9600.0,18.945,18.9867,18.9283,18.97,9600.0
2006-08-09 14:30:00,22.75,22.79,22.66,22.69,22600.0,18.9867,19.0201,18.9116,18.9366,22600.0
2006-08-09 15:00:00,22.66,22.69,22.65,22.67,12200.0,18.9116,18.9366,18.9033,18.9199,12200.0
2006-08-09 15:30:00,22.67,22.67,22.6,22.62,53800.0,18.9199,18.9199,18.8615,18.8782,53800.0
2006-08-10 09:30:00,22.45,22.52,22.37,22.42,52600.0,18.7363,18.7948,18.6696,18.7113,52600.0
2006-08-10 10:00:00,22.43,22.57,22.43,22.47,35200.0,18.7196,18.8365,18.7196,18.753,35200.0
2006-08-10 10:30:00,22.48,22.64,22.46,22.64,47400.0,18.7614,18.8949,18.7447,18.8949,47400.0
2006-08-10 11:00:00,22.61,22.78,22.61,22.77,28400.0,18.8699,19.0117,18.8699,19.0034,28400.0
2006-08-10 11:30:00,22.74,22.74,22.56,22.65,10800.0,18.9784,18.9784,18.8281,18.9033,10800.0
2006-08-10 12:00:00,22.65,22.67,22.63,22.64,6800.0,18.9033,18.9199,18.8866,18.8949,6800.0
2006-08-10 12:30:00,22.64,22.68,22.64,22.68,3200.0,18.8949,18.9283,18.8949,18.9283,3200.0
2006-08-10 13:00:00,22.66,22.66,22.54,22.55,17000.0,18.9116,18.9116,18.8114,18.8198,17000.0
2006-08-10 13:30:00,22.55,22.6,22.51,22.56,54200.0,18.8198,18.8615,18.7864,18.8281,54200.0
2006-08-10 14:00:00,22.55,22.6,22.51,22.52,58000.0,18.8198,18.8615,18.7864,18.7948,58000.0
2006-08-10 14:30:00,22.52,22.53,22.48,22.48,23800.0,18.7948,18.8031,18.7614,18.7614,23800.0
2006-08-10 15:00:00,22.49,22.57,22.49,22.5,43800.0,18.7697,18.8365,18.7697,18.7781,43800.0
2006-08-10 15:30:00,22.5,22.55,22.5,22.54,67600.0,18.7781,18.8198,18.7781,18.8114,67600.0
2006-08-11 09:30:00,22.5,22.5,22.38,22.41,21000.0,18.7781,18.7781,18.6779,18.703,21000.0
2006-08-11 10:00:00,22.42,22.43,22.33,22.37,26200.0,18.7113,18.7196,18.6362,18.6696,26200.0
2006-08-11 10:30:00,22.39,22.47,22.39,22.47,32600.0,18.6863,18.753,18.6863,18.753,32600.0
2006-08-11 11:00:00,22.46,22.49,22.38,22.39,23400.0,18.7447,18.7697,18.6779,18.6863,23400.0
2006-08-11 11:30:00,22.43,22.45,22.34,22.37,10200.0,18.7196,18.7363,18.6445,18.6696,10200.0
2006-08-11 12:00:00,22.37,22.39,22.36,22.36,6600.0,18.6696,18.6863,18.6612,18.6612,6600.0
2006-08-11 12:30:00,22.39,22.39,22.36,22.38,18600.0,18.6863,18.6863,18.6612,18.6779,18600.0
2006-08-11 13:00:00,22.38,22.39,22.3,22.32,21800.0,18.6779,18.6863,18.6112,18.6278,21800.0
2006-08-11 13:30:00,22.32,22.33,22.3,22.32,17600.0,18.6278,18.6362,18.6112,18.6278,17600.0
2006-08-11 14:00:00,22.32,22.32,22.29,22.32,16000.0,18.6278,18.6278,18.6028,18.6278,16000.0
2006-08-11 14:30:00,22.31,22.33,22.28,22.28,25600.0,18.6195,18.6362,18.5945,18.5945,25600.0
2006-08-11 15:00:00,22.29,22.29,22.22,22.26,44200.0,18.6028,18.6028,18.5444,18.5778,44200.0
2006-08-11 15:30:00,22.25,22.3,22.24,22.25,67600.0,18.5694,18.6112,18.5611,18.5694,67600.0
2006-08-14 09:30:00,22.5,22.75,22.48,22.74,30000.0,18.7781,18.9867,18.7614,18.9784,30000.0
2006-08-14 10:00:00,22.75,23.0,22.75,23.0,39400.0,18.9867,19.1954,18.9867,19.1954,39400.0
2006-08-14 10:30:00,23.0,23.0,22.93,22.99,60400.0,19.1954,19.1954,19.1369,19.187,60400.0
2006-08-14 11:00:00,23.0,23.09,22.99,23.0,68600.0,19.1954,19.2705,19.187,19.1954,68600.0
2006-08-14 11:30:00,23.0,23.04,22.98,22.99,23200.0,19.1954,19.2287,19.1787,19.187,23200.0
2006-08-14 12:00:00,22.99,23.0,22.95,22.96,26000.0,19.187,19.1954,19.1536,19.162,26000.0
2006-08-14 12:30:00,22.97,22.99,22.81,22.86,50400.0,19.1703,19.187,19.0368,19.0785,50400.0
2006-08-14 13:00:00,22.84,22.93,22.81,22.86,48000.0,19.0618,19.1369,19.0368,19.0785,48000.0
2006-08-14 13:30:00,22.86,22.86,22.78,22.79,31400.0,19.0785,19.0785,19.0117,19.0201,31400.0
2006-08-14 14:00:00,22.78,22.79,22.72,22.72,70600.0,19.0117,19.0201,18.9617,18.9617,70600.0
2006-08-14 14:30:00,22.73,22.8,22.72,22.8,78200.0,18.97,19.0284,18.9617,19.0284,78200.0
2006-08-14 15:00:00,22.79,22.79,22.68,22.75,62400.0,19.0201,19.0201,18.9283,18.9867,62400.0
2006-08-14 15:30:00,22.74,22.84,22.71,22.79,82800.0,18.9784,19.0618,18.9533,19.0201,82800.0
2006-08-15 09:30:00,22.91,23.01,22.83,22.98,35600.0,19.1202,19.2037,19.0535,19.1787,35600.0
2006-08-15 10:00:00,22.98,23.11,22.98,23.03,39400.0,19.1787,19.2872,19.1787,19.2204,39400.0
2006-08-15 10:30:00,23.05,23.2,23.05,23.15,21600.0,19.2371,19.3623,19.2371,19.3205,21600.0
2006-08-15 11:00:00,23.15,23.18,23.03,23.18,45200.0,19.3205,19.3456,19.2204,19.3456,45200.0
2006-08-15 11:30:00,23.18,23.18,22.99,22.99,40800.0,19.3456,19.3456,19.187,19.187,40800.0
2006-08-15 12:00:00,23.0,23.06,22.99,23.0,36000.0,19.1954,19.2454,19.187,19.1954,36000.0
2006-08-15 12:30:00,22.98,23.01,22.96,23.0,48800.0,19.1787,19.2037,19.162,19.1954,48800.0
2006-08-15 13:00:00,22.98,23.0,22.97,23.0,34200.0,19.1787,19.1954,19.1703,19.1954,34200.0
2006-08-15 13:30:00,22.99,23.0,22.97,22.99,27400.0,19.187,19.1954,19.1703,19.187,27400.0
2006-08-15 14:00:00,23.0,23.05,22.98,23.01,26600.0,19.1954,19.2371,19.1787,19.2037,26600.0
2006-08-15 14:30:00,23.0,23.06,22.97,23.03,28400.0,19.1954,19.2454,19.1703,19.2204,28400.0
2006-08-15 15:00:00,23.03,23.06,22.94,23.04,133800.0,19.2204,19.2454,19.1453,19.2287,133800.0
2006-08-15 15:30:00,23.04,23.19,23.03,23.13,99600.0,19.2287,19.3539,19.2204,19.3039,99600.0
2006-08-16 09:30:00,23.23,23.25,22.95,22.95,77800.0,19.3873,19.404,19.1536,19.1536,77800.0
2006-08-16 10:00:00,22.95,22.96,22.7,22.71,51600.0,19.1536,19.162,18.945,18.9533,51600.0
2006-08-16 10:30:00,22.71,22.83,22.67,22.83,64400.0,18.9533,19.0535,18.9199,19.0535,64400.0
2006-08-16 11:00:00,22.83,23.04,22.82,23.04,77600.0,19.0535,19.2287,19.0451,19.2287,77600.0
2006-08-16 11:30:00,23.05,23.1,22.98,23.0,55000.0,19.2371,19.2788,19.1787,19.1954,55000.0
2006-08-16 12:00:00,23.0,23.0,22.93,22.93,50800.0,19.1954,19.1954,19.1369,19.1369,50800.0
2006-08-16 12:30:00,22.95,22.95,22.88,22.89,39800.0,19.1536,19.1536,19.0952,19.1036,39800.0
2006-08-16 13:00:00,22.9,22.95,22.89,22.92,33400.0,19.1119,19.1536,19.1036,19.1286,33400.0
2006-08-16 13:30:00,22.91,22.92,22.8,22.86,59000.0,19.1202,19.1286,19.0284,19.0785,59000.0
2006-08-16 14:00:00,22.86,23.18,22.86,23.08,88400.0,19.0785,19.3456,19.0785,19.2621,88400.0
2006-08-16 14:30:00,23.08,23.18,23.08,23.16,77200.0,19.2621,19.3456,19.2621,19.3289,77200.0
2006-08-16 15:00:00,23.16,23.17,23.0,23.01,64200.0,19.3289,19.3372,19.1954,19.2037,64200.0
2006-08-16 15:30:00,23.01,23.06,22.98,23.0,185200.0,19.2037,19.2454,19.1787,19.1954,185200.0
2006-08-17 09:30:00,23.4,23.56,23.38,23.5,79000.0,19.5292,19.6627,19.5125,19.6126,79000.0
2006-08-17 10:00:00,23.5,23.53,23.41,23.51,105400.0,19.6126,19.6377,19.5375,19.621,105400.0
2006-08-17 10:30:00,23.5,23.51,23.33,23.38,129200.0,19.6126,19.621,19.4708,19.5125,129200.0
2006-08-17 11:00:00,23.38,23.5,23.35,23.46,59000.0,19.5125,19.6126,19.4875,19.5793,59000.0
2006-08-17 11:30:00,23.42,23.63,23.39,23.54,59200.0,19.5459,19.7211,19.5208,19.646,59200.0
2006-08-17 12:00:00,23.54,23.64,23.4,23.55,31800.0,19.646,19.7295,19.5292,19.6544,31800.0
2006-08-17 12:30:00,23.55,23.66,23.54,23.6,34400.0,19.6544,19.7462,19.646,19.6961,34400.0
2006-08-17 13:00:00,23.6,23.63,23.55,23.59,29000.0,19.6961,19.7211,19.6544,19.6878,29000.0
2006-08-17 13:30:00,23.57,23.61,23.36,23.4,88000.0,19.6711,19.7045,19.4958,19.5292,88000.0
2006-08-17 14:00:00,23.4,23.42,22.97,22.97,130200.0,19.5292,19.5459,19.1703,19.1703,130200.0
2006-08-17 14:30:00,22.97,23.24,22.97,23.24,92800.0,19.1703,19.3957,19.1703,19.3957,92800.0
2006-08-17 15:00:00,23.21,23.23,22.93,23.03,133800.0,19.3706,19.3873,19.1369,19.2204,133800.0
2006-08-17 15:30:00,23.03,23.24,23.03,23.23,223000.0,19.2204,19.3957,19.2204,19.3873,223000.0
2006-08-18 09:30:00,22.38,22.75,21.57,21.64,612200.0,18.6779,18.9867,18.0019,18.0603,612200.0
2006-08-18 10:00:00,21.61,21.78,21.33,21.68,727600.0,18.0353,18.1772,17.8016,18.0937,727600.0
2006-08-18 10:30:00,21.68,21.72,21.4,21.42,278600.0,18.0937,18.1271,17.86,17.8767,278600.0
2006-08-18 11:00:00,21.42,21.93,21.41,21.75,386800.0,17.8767,18.3024,17.8684,18.1521,386800.0
2006-08-18 11:30:00,21.75,21.83,21.66,21.8,165800.0,18.1521,18.2189,18.077,18.1939,165800.0
2006-08-18 12:00:00,21.8,21.86,21.74,21.8,285400.0,18.1939,18.2439,18.1438,18.1939,285400.0
2006-08-18 12:30:00,21.8,21.82,21.74,21.75,182400.0,18.1939,18.2106,18.1438,18.1521,182400.0
2006-08-18 13:00:00,21.75,21.81,21.72,21.73,218000.0,18.1521,18.2022,18.1271,18.1354,218000.0
2006-08-18 13:30:00,21.74,21.74,21.47,21.5,136400.0,18.1438,18.1438,17.9184,17.9435,136400.0
2006-08-18 14:00:00,21.47,21.59,21.35,21.51,139400.0,17.9184,18.0186,17.8183,17.9518,139400.0
2006-08-18 14:30:00,21.54,21.54,21.23,21.5,297000.0,17.9769,17.9769,17.7181,17.9435,297000.0
2006-08-18 15:00:00,21.5,21.55,21.43,21.55,227000.0,17.9435,17.9852,17.8851,17.9852,227000.0
2006-08-18 15:30:00,21.54,21.58,21.43,21.51,412800.0,17.9769,18.0103,17.8851,17.9518,412800.0
2006-08-21 09:30:00,21.43,21.5,21.17,21.45,139600.0,17.8851,17.9435,17.6681,17.9018,139600.0
2006-08-21 10:00:00,21.45,21.5,21.3,21.31,63200.0,17.9018,17.9435,17.7766,17.7849,63200.0
2006-08-21 10:30:00,21.31,21.35,21.29,21.33,57600.0,17.7849,17.8183,17.7682,17.8016,57600.0
2006-08-21 11:00:00,21.33,21.33,21.21,21.25,50000.0,17.8016,17.8016,17.7015,17.7348,50000.0
2006-08-21 11:30:00,21.25,21.27,21.23,21.27,52200.0,17.7348,17.7515,17.7181,17.7515,52200.0
2006-08-21 12:00:00,21.27,21.27,21.2,21.21,87600.0,17.7515,17.7515,17.6931,17.7015,87600.0
2006-08-21 12:30:00,21.21,21.23,21.19,21.2,42800.0,17.7015,17.7181,17.6848,17.6931,42800.0
2006-08-21 13:00:00,21.19,21.19,21.05,21.09,95400.0,17.6848,17.6848,17.5679,17.6013,95400.0
2006-08-21 13:30:00,21.1,21.16,21.03,21.08,116000.0,17.6097,17.6597,17.5512,17.593,116000.0
2006-08-21 14:00:00,21.08,21.1,21.07,21.1,68800.0,17.593,17.6097,17.5846,17.6097,68800.0
2006-08-21 14:30:00,21.1,21.15,21.06,21.07,138800.0,17.6097,17.6514,17.5763,17.5846,138800.0
2006-08-21 15:00:00,21.07,21.11,21.02,21.07,199400.0,17.5846,17.618,17.5429,17.5846,199400.0
2006-08-21 15:30:00,21.07,21.11,21.02,21.04,290600.0,17.5846,17.618,17.5429,17.5596,290600.0
2006-08-22 09:30:00,20.75,20.75,20.5,20.5,217800.0,17.3176,17.3176,17.1089,17.1089,217800.0
2006-08-22 10:00:00,20.46,20.5,19.93,20.1,470800.0,17.0755,17.1089,16.6332,16.7751,470800.0
2006-08-22 10:30:00,20.11,20.2,19.65,19.65,541200.0,16.7834,16.8585,16.3995,16.3995,541200.0
2006-08-22 11:00:00,19.7,19.97,19.63,19.97,1190600.0,16.4412,16.6666,16.3828,16.6666,1190600.0
2006-08-22 11:30:00,19.97,20.04,19.84,19.86,549400.0,16.6666,16.725,16.5581,16.5748,549400.0
2006-08-22 12:00:00,19.88,19.88,19.72,19.74,386200.0,16.5915,16.5915,16.4579,16.4746,386200.0
2006-08-22 12:30:00,19.71,19.75,19.5,19.57,480800.0,16.4496,16.483,16.2743,16.3327,480800.0
2006-08-22 13:00:00,19.56,19.73,19.54,19.69,594000.0,16.3244,16.4663,16.3077,16.4329,594000.0
2006-08-22 13:30:00,19.7,19.75,19.67,19.74,311000.0,16.4412,16.483,16.4162,16.4746,311000.0
2006-08-22 14:00:00,19.74,19.74,19.63,19.66,255600.0,16.4746,16.4746,16.3828,16.4079,255600.0
2006-08-22 14:30:00,19.66,19.75,19.66,19.71,222600.0,16.4079,16.483,16.4079,16.4496,222600.0
2006-08-22 15:00:00,19.71,19.84,19.67,19.79,662400.0,16.4496,16.5581,16.4162,16.5164,662400.0
2006-08-22 15:30:00,19.8,19.86,19.75,19.83,596000.0,16.5247,16.5748,16.483,16.5497,596000.0
2006-08-23 09:30:00,20.15,20.34,19.93,20.11,545400.0,16.8168,16.9754,16.6332,16.7834,545400.0
2006-08-23 10:00:00,20.1,20.16,19.93,19.99,216600.0,16.7751,16.8251,16.6332,16.6833,216600.0
2006-08-23 10:30:00,19.99,20.01,19.93,19.98,279000.0,16.6833,16.7,16.6332,16.6749,279000.0
2006-08-23 11:00:00,19.97,20.0,19.88,19.94,99400.0,16.6666,16.6916,16.5915,16.6415,99400.0
2006-08-23 11:30:00,19.93,19.98,19.93,19.96,210000.0,16.6332,16.6749,16.6332,16.6582,210000.0
2006-08-23 12:00:00,19.96,19.99,19.89,19.93,88400.0,16.6582,16.6833,16.5998,16.6332,88400.0
2006-08-23 12:30:00,19.93,19.94,19.9,19.91,111400.0,16.6332,16.6415,16.6082,16.6165,111400.0
2006-08-23 13:00:00,19.91,19.95,19.91,19.93,146200.0,16.6165,16.6499,16.6165,16.6332,146200.0
2006-08-23 13:30:00,19.93,19.94,19.85,19.9,116000.0,16.6332,16.6415,16.5664,16.6082,116000.0
2006-08-23 14:00:00,19.89,19.95,19.88,19.88,85600.0,16.5998,16.6499,16.5915,16.5915,85600.0
2006-08-23 14:30:00,19.88,19.9,19.75,19.78,185800.0,16.5915,16.6082,16.483,16.508,185800.0
2006-08-23 15:00:00,19.78,19.85,19.65,19.83,460800.0,16.508,16.5664,16.3995,16.5497,460800.0
2006-08-23 15:30:00,19.83,19.97,19.83,19.93,342600.0,16.5497,16.6666,16.5497,16.6332,342600.0
2006-08-24 09:30:00,19.92,20.2,19.91,19.95,157200.0,16.6248,16.8585,16.6165,16.6499,157200.0
2006-08-24 10:00:00,19.95,20.0,19.92,19.94,135600.0,16.6499,16.6916,16.6248,16.6415,135600.0
2006-08-24 10:30:00,19.94,19.97,19.82,19.89,134400.0,16.6415,16.6666,16.5414,16.5998,134400.0
2006-08-24 11:00:00,19.89,19.89,19.78,19.86,111400.0,16.5998,16.5998,16.508,16.5748,111400.0
2006-08-24 11:30:00,19.86,19.88,19.84,19.87,89800.0,16.5748,16.5915,16.5581,16.5831,89800.0
2006-08-24 12:00:00,19.86,19.86,19.72,19.77,90800.0,16.5748,16.5748,16.4579,16.4997,90800.0
2006-08-24 12:30:00,19.77,19.83,19.76,19.82,60400.0,16.4997,16.5497,16.4913,16.5414,60400.0
2006-08-24 13:00:00,19.82,19.88,19.77,19.88,88000.0,16.5414,16.5915,16.4997,16.5915,88000.0
2006-08-24 13:30:00,19.88,19.9,19.84,19.88,81600.0,16.5915,16.6082,16.5581,16.5915,81600.0
2006-08-24 14:00:00,19.9,19.91,19.86,19.89,99800.0,16.6082,16.6165,16.5748,16.5998,99800.0
2006-08-24 14:30:00,19.89,19.96,19.88,19.94,148400.0,16.5998,16.6582,16.5915,16.6415,148400.0
2006-08-24 15:00:00,19.94,19.94,19.8,19.8,231000.0,16.6415,16.6415,16.5247,16.5247,231000.0
2006-08-24 15:30:00,19.8,19.87,19.73,19.78,388000.0,16.5247,16.5831,16.4663,16.508,388000.0
2006-08-25 09:30:00,19.76,19.9,19.68,19.89,82600.0,16.4913,16.6082,16.4245,16.5998,82600.0
2006-08-25 10:00:00,19.88,19.89,19.81,19.83,162200.0,16.5915,16.5998,16.533,16.5497,162200.0
2006-08-25 10:30:00,19.81,19.86,19.74,19.81,53000.0,16.533,16.5748,16.4746,16.533,53000.0
2006-08-25 11:00:00,19.8,19.8,19.73,19.75,75600.0,16.5247,16.5247,16.4663,16.483,75600.0
2006-08-25 11:30:00,19.75,19.78,19.63,19.76,64400.0,16.483,16.508,16.3828,16.4913,64400.0
2006-08-25 12:00:00,19.75,19.78,19.68,19.76,47600.0,16.483,16.508,16.4245,16.4913,47600.0
2006-08-25 12:30:00,19.76,19.78,19.72,19.75,49000.0,16.4913,16.508,16.4579,16.483,49000.0
2006-08-25 13:00:00,19.75,19.75,19.7,19.73,49600.0,16.483,16.483,16.4412,16.4663,49600.0
2006-08-25 13:30:00,19.73,19.83,19.68,19.78,62000.0,16.4663,16.5497,16.4245,16.508,62000.0
2006-08-25 14:00:00,19.8,19.86,19.77,19.85,63600.0,16.5247,16.5748,16.4997,16.5664,63600.0
2006-08-25 14:30:00,19.86,19.88,19.75,19.78,48000.0,16.5748,16.5915,16.483,16.508,48000.0
2006-08-25 15:00:00,19.78,19.88,19.77,19.83,89400.0,16.508,16.5915,16.4997,16.5497,89400.0
2006-08-25 15:30:00,19.83,19.86,19.71,19.77,225200.0,16.5497,16.5748,16.4496,16.4997,225200.0
2006-08-28 09:30:00,19.88,19.95,19.8,19.92,79000.0,16.5915,16.6499,16.5247,16.6248,79000.0
2006-08-28 10:00:00,19.91,19.99,19.89,19.93,112200.0,16.6165,16.6833,16.5998,16.6332,112200.0
2006-08-28 10:30:00,19.94,20.0,19.92,19.95,187800.0,16.6415,16.6916,16.6248,16.6499,187800.0
2006-08-28 11:00:00,19.95,19.99,19.92,19.96,72000.0,16.6499,16.6833,16.6248,16.6582,72000.0
2006-08-28 11:30:00,19.98,20.09,19.97,20.07,116400.0,16.6749,16.7667,16.6666,16.75,116400.0
2006-08-28 12:00:00,20.07,20.08,19.98,20.02,81600.0,16.75,16.7584,16.6749,16.7083,81600.0
2006-08-28 12:30:00,20.0,20.02,19.99,20.0,25000.0,16.6916,16.7083,16.6833,16.6916,25000.0
2006-08-28 13:00:00,20.0,20.0,19.98,19.99,38200.0,16.6916,16.6916,16.6749,16.6833,38200.0
2006-08-28 13:30:00,19.99,20.02,19.99,20.02,55600.0,16.6833,16.7083,16.6833,16.7083,55600.0
2006-08-28 14:00:00,20.02,20.05,19.99,20.04,117600.0,16.7083,16.7333,16.6833,16.725,117600.0
2006-08-28 14:30:00,20.03,20.04,20.0,20.01,98400.0,16.7167,16.725,16.6916,16.7,98400.0
2006-08-28 15:00:00,20.01,20.08,20.0,20.04,180800.0,16.7,16.7584,16.6916,16.725,180800.0
2006-08-28 15:30:00,20.05,20.06,20.0,20.0,195400.0,16.7333,16.7417,16.6916,16.6916,195400.0
2006-08-29 09:30:00,20.13,20.24,20.11,20.16,78000.0,16.8001,16.8919,16.7834,16.8251,78000.0
2006-08-29 10:00:00,20.15,20.22,20.0,20.02,53400.0,16.8168,16.8752,16.6916,16.7083,53400.0
2006-08-29 10:30:00,20.01,20.06,20.0,20.01,43800.0,16.7,16.7417,16.6916,16.7,43800.0
2006-08-29 11:00:00,20.01,20.06,19.95,20.06,98000.0,16.7,16.7417,16.6499,16.7417,98000.0
2006-08-29 11:30:00,20.06,20.1,20.0,20.07,79800.0,16.7417,16.7751,16.6916,16.75,79800.0
2006-08-29 12:00:00,20.06,20.06,20.0,20.04,53600.0,16.7417,16.7417,16.6916,16.725,53600.0
2006-08-29 12:30:00,20.04,20.06,20.02,20.05,85600.0,16.725,16.7417,16.7083,16.7333,85600.0
2006-08-29 13:00:00,20.04,20.13,20.02,20.08,191800.0,16.725,16.8001,16.7083,16.7584,191800.0
2006-08-29 13:30:00,20.07,20.15,20.05,20.14,88400.0,16.75,16.8168,16.7333,16.8085,88400.0
2006-08-29 14:00:00,20.14,20.25,20.09,20.2,158600.0,16.8085,16.9003,16.7667,16.8585,158600.0
2006-08-29 14:30:00,20.19,20.24,20.13,20.16,53400.0,16.8502,16.8919,16.8001,16.8251,53400.0
2006-08-29 15:00:00,20.18,20.27,20.16,20.22,111000.0,16.8418,16.917,16.8251,16.8752,111000.0
2006-08-29 15:30:00,20.22,20.29,20.14,20.19,313000.0,16.8752,16.9336,16.8085,16.8502,313000.0
2006-08-30 09:30:00,20.15,20.39,20.15,20.3,135200.0,16.8168,17.0171,16.8168,16.942,135200.0
2006-08-30 10:00:00,20.3,20.41,20.27,20.31,118600.0,16.942,17.0338,16.917,16.9503,118600.0
2006-08-30 10:30:00,20.31,20.38,20.26,20.31,107200.0,16.9503,17.0088,16.9086,16.9503,107200.0
2006-08-30 11:00:00,20.33,20.34,20.29,20.32,101600.0,16.967,16.9754,16.9336,16.9587,101600.0
2006-08-30 11:30:00,20.33,20.35,20.27,20.33,106200.0,16.967,16.9837,16.917,16.967,106200.0
2006-08-30 12:00:00,20.33,20.37,20.25,20.29,125400.0,16.967,17.0004,16.9003,16.9336,125400.0
2006-08-30 12:30:00,20.28,20.32,20.27,20.3,57400.0,16.9253,16.9587,16.917,16.942,57400.0
2006-08-30 13:00:00,20.3,20.39,20.3,20.33,168800.0,16.942,17.0171,16.942,16.967,168800.0
2006-08-30 13:30:00,20.35,20.36,20.3,20.34,52800.0,16.9837,16.9921,16.942,16.9754,52800.0
2006-08-30 14:00:00,20.36,20.36,20.31,20.33,77800.0,16.9921,16.9921,16.9503,16.967,77800.0
2006-08-30 14:30:00,20.33,20.33,20.27,20.3,114400.0,16.967,16.967,16.917,16.942,114400.0
2006-08-30 15:00:00,20.3,20.38,20.28,20.36,92800.0,16.942,17.0088,16.9253,16.9921,92800.0
2006-08-30 15:30:00,20.37,20.38,20.28,20.28,130400.0,17.0004,17.0088,16.9253,16.9253,130400.0
2006-08-31 09:30:00,20.38,20.62,20.31,20.48,52400.0,17.0088,17.2091,16.9503,17.0922,52400.0
2006-08-31 10:00:00,20.45,20.45,20.25,20.27,80000.0,17.0672,17.0672,16.9003,16.917,80000.0
2006-08-31 10:30:00,20.27,20.3,20.21,20.29,44000.0,16.917,16.942,16.8669,16.9336,44000.0
2006-08-31 11:00:00,20.3,20.32,20.19,20.19,201200.0,16.942,16.9587,16.8502,16.8502,201200.0
2006-08-31 11:30:00,20.17,20.24,20.14,20.24,46800.0,16.8335,16.8919,16.8085,16.8919,46800.0
2006-08-31 12:00:00,20.22,20.25,20.18,20.22,36200.0,16.8752,16.9003,16.8418,16.8752,36200.0
2006-08-31 12:30:00,20.22,20.25,20.21,20.25,20400.0,16.8752,16.9003,16.8669,16.9003,20400.0
2006-08-31 13:00:00,20.27,20.3,20.23,20.3,29400.0,16.917,16.942,16.8836,16.942,29400.0
2006-08-31 13:30:00,20.29,20.33,20.29,20.3,142600.0,16.9336,16.967,16.9336,16.942,142600.0
2006-08-31 14:00:00,20.31,20.32,20.28,20.31,100800.0,16.9503,16.9587,16.9253,16.9503,100800.0
2006-08-31 14:30:00,20.3,20.34,20.3,20.33,29600.0,16.942,16.9754,16.942,16.967,29600.0
2006-08-31 15:00:00,20.33,20.34,20.31,20.33,50600.0,16.967,16.9754,16.9503,16.967,50600.0
2006-08-31 15:30:00,20.32,20.34,20.28,20.31,91600.0,16.9587,16.9754,16.9253,16.9503,91600.0
2006-09-01 09:30:00,20.43,20.47,20.4,20.47,44200.0,17.0505,17.0839,17.0254,17.0839,44200.0
2006-09-01 10:00:00,20.46,20.55,20.46,20.47,183600.0,17.0755,17.1506,17.0755,17.0839,183600.0
2006-09-01 10:30:00,20.48,20.55,20.47,20.53,61000.0,17.0922,17.1506,17.0839,17.1339,61000.0
2006-09-01 11:00:00,20.54,20.57,20.53,20.55,108400.0,17.1423,17.1673,17.1339,17.1506,108400.0
2006-09-01 11:30:00,20.54,20.55,20.5,20.54,50400.0,17.1423,17.1506,17.1089,17.1423,50400.0
2006-09-01 12:00:00,20.55,20.55,20.52,20.55,38600.0,17.1506,17.1506,17.1256,17.1506,38600.0
2006-09-01 12:30:00,20.55,20.55,20.54,20.54,30600.0,17.1506,17.1506,17.1423,17.1423,30600.0
2006-09-01 13:00:00,20.54,20.55,20.54,20.55,84200.0,17.1423,17.1506,17.1423,17.1506,84200.0
2006-09-01 13:30:00,20.55,20.59,20.5,20.5,80400.0,17.1506,17.184,17.1089,17.1089,80400.0
2006-09-01 14:00:00,20.5,20.56,20.5,20.56,48200.0,17.1089,17.159,17.1089,17.159,48200.0
2006-09-01 14:30:00,20.56,20.56,20.5,20.52,90400.0,17.159,17.159,17.1089,17.1256,90400.0
2006-09-01 15:00:00,20.52,20.55,20.5,20.54,93400.0,17.1256,17.1506,17.1089,17.1423,93400.0
2006-09-01 15:30:00,20.54,20.55,20.49,20.5,70200.0,17.1423,17.1506,17.1006,17.1089,70200.0
2006-09-05 09:30:00,20.88,20.92,20.75,20.78,141800.0,17.426,17.4594,17.3176,17.3426,141800.0
2006-09-05 10:00:00,20.76,20.88,20.76,20.87,90400.0,17.3259,17.426,17.3259,17.4177,90400.0
2006-09-05 10:30:00,20.86,20.89,20.75,20.75,160600.0,17.4094,17.4344,17.3176,17.3176,160600.0
2006-09-05 11:00:00,20.75,20.77,20.68,20.69,43000.0,17.3176,17.3342,17.2591,17.2675,43000.0
2006-09-05 11:30:00,20.7,20.7,20.68,20.68,75400.0,17.2758,17.2758,17.2591,17.2591,75400.0
2006-09-05 12:00:00,20.68,20.7,20.67,20.68,70400.0,17.2591,17.2758,17.2508,17.2591,70400.0
2006-09-05 12:30:00,20.68,20.68,20.63,20.64,35800.0,17.2591,17.2591,17.2174,17.2257,35800.0
2006-09-05 13:00:00,20.64,20.66,20.63,20.63,60000.0,17.2257,17.2424,17.2174,17.2174,60000.0
2006-09-05 13:30:00,20.63,20.66,20.63,20.65,56800.0,17.2174,17.2424,17.2174,17.2341,56800.0
2006-09-05 14:00:00,20.64,20.66,20.63,20.64,46600.0,17.2257,17.2424,17.2174,17.2257,46600.0
2006-09-05 14:30:00,20.64,20.64,20.56,20.59,87800.0,17.2257,17.2257,17.159,17.184,87800.0
2006-09-05 15:00:00,20.6,20.68,20.59,20.65,135800.0,17.1924,17.2591,17.184,17.2341,135800.0
2006-09-05 15:30:00,20.65,20.66,20.57,20.6,220600.0,17.2341,17.2424,17.1673,17.1924,220600.0
2006-09-06 09:30:00,20.38,20.38,20.17,20.3,167200.0,17.0088,17.0088,16.8335,16.942,167200.0
2006-09-06 10:00:00,20.3,20.31,20.1,20.18,126200.0,16.942,16.9503,16.7751,16.8418,126200.0
2006-09-06 10:30:00,20.15,20.21,20.13,20.17,58800.0,16.8168,16.8669,16.8001,16.8335,58800.0
2006-09-06 11:00:00,20.17,20.18,20.07,20.1,117400.0,16.8335,16.8418,16.75,16.7751,117400.0
2006-09-06 11:30:00,20.08,20.13,20.03,20.06,119600.0,16.7584,16.8001,16.7167,16.7417,119600.0
2006-09-06 12:00:00,20.05,20.1,20.04,20.09,127600.0,16.7333,16.7751,16.725,16.7667,127600.0
2006-09-06 12:30:00,20.09,20.13,20.03,20.11,151600.0,16.7667,16.8001,16.7167,16.7834,151600.0
2006-09-06 13:00:00,20.12,20.14,20.08,20.14,94200.0,16.7918,16.8085,16.7584,16.8085,94200.0
2006-09-06 13:30:00,20.15,20.26,20.12,20.14,166800.0,16.8168,16.9086,16.7918,16.8085,166800.0
2006-09-06 14:00:00,20.12,20.18,20.09,20.14,122600.0,16.7918,16.8418,16.7667,16.8085,122600.0
2006-09-06 14:30:00,20.14,20.18,20.1,20.17,115800.0,16.8085,16.8418,16.7751,16.8335,115800.0
2006-09-06 15:00:00,20.18,20.24,20.12,20.18,241000.0,16.8418,16.8919,16.7918,16.8418,241000.0
2006-09-06 15:30:00,20.15,20.21,20.11,20.11,197200.0,16.8168,16.8669,16.7834,16.7834,197200.0
2006-09-07 09:30:00,20.06,20.06,19.91,19.93,113600.0,16.7417,16.7417,16.6165,16.6332,113600.0
2006-09-07 10:00:00,19.93,20.02,19.91,19.95,229800.0,16.6332,16.7083,16.6165,16.6499,229800.0
2006-09-07 10:30:00,19.93,19.99,19.93,19.95,144000.0,16.6332,16.6833,16.6332,16.6499,144000.0
2006-09-07 11:00:00,19.95,19.95,19.88,19.88,57200.0,16.6499,16.6499,16.5915,16.5915,57200.0
2006-09-07 11:30:00,19.88,19.93,19.84,19.85,69400.0,16.5915,16.6332,16.5581,16.5664,69400.0
2006-09-07 12:00:00,19.85,19.87,19.83,19.85,105000.0,16.5664,16.5831,16.5497,16.5664,105000.0
2006-09-07 12:30:00,19.85,19.9,19.85,19.86,68600.0,16.5664,16.6082,16.5664,16.5748,68600.0
2006-09-07 13:00:00,19.88,19.89,19.82,19.82,68400.0,16.5915,16.5998,16.5414,16.5414,68400.0
2006-09-07 13:30:00,19.83,19.9,19.78,19.88,131000.0,16.5497,16.6082,16.508,16.5915,131000.0
2006-09-07 14:00:00,19.88,19.92,19.83,19.89,160000.0,16.5915,16.6248,16.5497,16.5998,160000.0
2006-09-07 14:30:00,19.89,19.95,19.84,19.95,177200.0,16.5998,16.6499,16.5581,16.6499,177200.0
2006-09-07 15:00:00,19.95,19.99,19.91,19.96,121200.0,16.6499,16.6833,16.6165,16.6582,121200.0
2006-09-07 15:30:00,19.96,19.97,19.93,19.93,111600.0,16.6582,16.6666,16.6332,16.6332,111600.0
2006-09-08 09:30:00,20.13,20.27,20.1,20.25,124800.0,16.8001,16.917,16.7751,16.9003,124800.0
2006-09-08 10:00:00,20.26,20.44,20.24,20.42,105600.0,16.9086,17.0588,16.8919,17.0421,105600.0
2006-09-08 10:30:00,20.42,20.42,20.31,20.4,110800.0,17.0421,17.0421,16.9503,17.0254,110800.0
2006-09-08 11:00:00,20.4,20.43,20.34,20.35,77400.0,17.0254,17.0505,16.9754,16.9837,77400.0
2006-09-08 11:30:00,20.34,20.34,20.25,20.25,199200.0,16.9754,16.9754,16.9003,16.9003,199200.0
2006-09-08 12:00:00,20.28,20.33,20.28,20.33,92200.0,16.9253,16.967,16.9253,16.967,92200.0
2006-09-08 12:30:00,20.33,20.33,20.24,20.25,149800.0,16.967,16.967,16.8919,16.9003,149800.0
2006-09-08 13:00:00,20.24,20.26,20.21,20.25,91600.0,16.8919,16.9086,16.8669,16.9003,91600.0
2006-09-08 13:30:00,20.25,20.32,20.22,20.32,138600.0,16.9003,16.9587,16.8752,16.9587,138600.0
2006-09-08 14:00:00,20.32,20.4,20.31,20.36,80400.0,16.9587,17.0254,16.9503,16.9921,80400.0
2006-09-08 14:30:00,20.37,20.43,20.35,20.43,74400.0,17.0004,17.0505,16.9837,17.0505,74400.0
2006-09-08 15:00:00,20.43,20.5,20.41,20.42,144400.0,17.0505,17.1089,17.0338,17.0421,144400.0
2006-09-08 15:30:00,20.42,20.42,20.38,20.41,85800.0,17.0421,17.0421,17.0088,17.0338,85800.0
2006-09-11 09:30:00,19.95,20.13,19.88,19.92,950000.0,16.6499,16.8001,16.5915,16.6248,950000.0
2006-09-11 10:00:00,19.92,20.07,19.9,19.9,154200.0,16.6248,16.75,16.6082,16.6082,154200.0
2006-09-11 10:30:00,19.9,19.9,19.47,19.5,202000.0,16.6082,16.6082,16.2493,16.2743,202000.0
2006-09-11 11:00:00,19.48,19.6,19.25,19.6,206200.0,16.2576,16.3578,16.0657,16.3578,206200.0
2006-09-11 11:30:00,19.58,19.64,19.4,19.42,166800.0,16.3411,16.3912,16.1909,16.2076,166800.0
2006-09-11 12:00:00,19.42,19.53,19.32,19.53,109000.0,16.2076,16.2994,16.1241,16.2994,109000.0
2006-09-11 12:30:00,19.53,19.54,19.5,19.5,84000.0,16.2994,16.3077,16.2743,16.2743,84000.0
2006-09-11 13:00:00,19.5,19.63,19.5,19.63,55800.0,16.2743,16.3828,16.2743,16.3828,55800.0
2006-09-11 13:30:00,19.61,19.77,19.61,19.75,79800.0,16.3661,16.4997,16.3661,16.483,79800.0
2006-09-11 14:00:00,19.75,19.78,19.64,19.64,90600.0,16.483,16.508,16.3912,16.3912,90600.0
2006-09-11 14:30:00,19.62,19.62,19.47,19.5,141800.0,16.3745,16.3745,16.2493,16.2743,141800.0
2006-09-11 15:00:00,19.49,19.61,19.43,19.46,234800.0,16.266,16.3661,16.2159,16.2409,234800.0
2006-09-11 15:30:00,19.46,19.54,19.44,19.54,263400.0,16.2409,16.3077,16.2242,16.3077,263400.0
2006-09-12 09:30:00,19.61,19.81,19.6,19.72,117200.0,16.3661,16.533,16.3578,16.4579,117200.0
2006-09-12 10:00:00,19.72,19.85,19.72,19.82,81600.0,16.4579,16.5664,16.4579,16.5414,81600.0
2006-09-12 10:30:00,19.83,19.86,19.79,19.83,48400.0,16.5497,16.5748,16.5164,16.5497,48400.0
2006-09-12 11:00:00,19.83,19.97,19.83,19.93,127600.0,16.5497,16.6666,16.5497,16.6332,127600.0
2006-09-12 11:30:00,19.93,20.06,19.93,20.04,74600.0,16.6332,16.7417,16.6332,16.725,74600.0
2006-09-12 12:00:00,20.04,20.06,20.03,20.03,31600.0,16.725,16.7417,16.7167,16.7167,31600.0
2006-09-12 12:30:00,20.03,20.03,19.93,19.98,42000.0,16.7167,16.7167,16.6332,16.6749,42000.0
2006-09-12 13:00:00,19.98,20.0,19.95,19.98,45800.0,16.6749,16.6916,16.6499,16.6749,45800.0
2006-09-12 13:30:00,19.97,20.0,19.93,19.99,34000.0,16.6666,16.6916,16.6332,16.6833,34000.0
2006-09-12 14:00:00,19.97,20.01,19.95,20.0,32000.0,16.6666,16.7,16.6499,16.6916,32000.0
2006-09-12 14:30:00,19.99,20.11,19.99,20.11,57800.0,16.6833,16.7834,16.6833,16.7834,57800.0
2006-09-12 15:00:00,20.09,20.09,19.97,19.98,106600.0,16.7667,16.7667,16.6666,16.6749,106600.0
2006-09-12 15:30:00,19.98,20.0,19.96,20.0,169400.0,16.6749,16.6916,16.6582,16.6916,169400.0
2006-09-13 09:30:00,20.14,20.28,20.11,20.25,58800.0,16.8085,16.9253,16.7834,16.9003,58800.0
2006-09-13 10:00:00,20.25,20.25,20.2,20.23,91000.0,16.9003,16.9003,16.8585,16.8836,91000.0
2006-09-13 10:30:00,20.23,20.23,20.14,20.21,109200.0,16.8836,16.8836,16.8085,16.8669,109200.0
2006-09-13 11:00:00,20.22,20.22,20.12,20.18,48800.0,16.8752,16.8752,16.7918,16.8418,48800.0
2006-09-13 11:30:00,20.18,20.23,20.15,20.2,97600.0,16.8418,16.8836,16.8168,16.8585,97600.0
2006-09-13 12:00:00,20.18,20.22,20.18,20.19,23800.0,16.8418,16.8752,16.8418,16.8502,23800.0
2006-09-13 12:30:00,20.19,20.21,20.16,20.17,46000.0,16.8502,16.8669,16.8251,16.8335,46000.0
2006-09-13 13:00:00,20.15,20.18,20.12,20.13,36400.0,16.8168,16.8418,16.7918,16.8001,36400.0
2006-09-13 13:30:00,20.14,20.18,20.13,20.18,59800.0,16.8085,16.8418,16.8001,16.8418,59800.0
2006-09-13 14:00:00,20.18,20.18,20.11,20.11,58400.0,16.8418,16.8418,16.7834,16.7834,58400.0
2006-09-13 14:30:00,20.12,20.18,20.12,20.17,26000.0,16.7918,16.8418,16.7918,16.8335,26000.0
2006-09-13 15:00:00,20.17,20.21,20.11,20.12,137600.0,16.8335,16.8669,16.7834,16.7918,137600.0
2006-09-13 15:30:00,20.12,20.21,20.12,20.16,134200.0,16.7918,16.8669,16.7918,16.8251,134200.0
2006-09-14 09:30:00,20.13,20.33,20.11,20.27,88000.0,16.8001,16.967,16.7834,16.917,88000.0
2006-09-14 10:00:00,20.25,20.26,20.18,20.21,35000.0,16.9003,16.9086,16.8418,16.8669,35000.0
2006-09-14 10:30:00,20.2,20.23,20.15,20.22,47000.0,16.8585,16.8836,16.8168,16.8752,47000.0
2006-09-14 11:00:00,20.2,20.22,20.17,20.19,51800.0,16.8585,16.8752,16.8335,16.8502,51800.0
2006-09-14 11:30:00,20.18,20.22,20.14,20.2,39400.0,16.8418,16.8752,16.8085,16.8585,39400.0
2006-09-14 12:00:00,20.2,20.22,20.16,20.19,33400.0,16.8585,16.8752,16.8251,16.8502,33400.0
2006-09-14 12:30:00,20.2,20.2,20.09,20.11,72400.0,16.8585,16.8585,16.7667,16.7834,72400.0
2006-09-14 13:00:00,20.11,20.17,20.11,20.16,38400.0,16.7834,16.8335,16.7834,16.8251,38400.0
2006-09-14 13:30:00,20.18,20.18,20.11,20.14,50800.0,16.8418,16.8418,16.7834,16.8085,50800.0
2006-09-14 14:00:00,20.15,20.22,20.14,20.22,218000.0,16.8168,16.8752,16.8085,16.8752,218000.0
2006-09-14 14:30:00,20.18,20.2,20.11,20.13,44400.0,16.8418,16.8585,16.7834,16.8001,44400.0
2006-09-14 15:00:00,20.13,20.15,20.08,20.1,33400.0,16.8001,16.8168,16.7584,16.7751,33400.0
2006-09-14 15:30:00,20.1,20.15,20.09,20.13,47600.0,16.7751,16.8168,16.7667,16.8001,47600.0
2006-09-15 09:30:00,20.13,20.22,20.11,20.15,52600.0,16.8001,16.8752,16.7834,16.8168,52600.0
2006-09-15 10:00:00,20.11,20.23,20.11,20.17,51000.0,16.7834,16.8836,16.7834,16.8335,51000.0
2006-09-15 10:30:00,20.17,20.17,20.12,20.14,20000.0,16.8335,16.8335,16.7918,16.8085,20000.0
2006-09-15 11:00:00,20.14,20.15,20.11,20.15,103200.0,16.8085,16.8168,16.7834,16.8168,103200.0
2006-09-15 11:30:00,20.15,20.17,20.15,20.15,38200.0,16.8168,16.8335,16.8168,16.8168,38200.0
2006-09-15 12:00:00,20.15,20.17,20.11,20.15,31200.0,16.8168,16.8335,16.7834,16.8168,31200.0
2006-09-15 12:30:00,20.13,20.13,19.99,20.0,26600.0,16.8001,16.8001,16.6833,16.6916,26600.0
2006-09-15 13:00:00,20.0,20.04,20.0,20.04,25800.0,16.6916,16.725,16.6916,16.725,25800.0
2006-09-15 13:30:00,20.05,20.1,20.01,20.02,24000.0,16.7333,16.7751,16.7,16.7083,24000.0
2006-09-15 14:00:00,20.02,20.04,20.0,20.03,42200.0,16.7083,16.725,16.6916,16.7167,42200.0
2006-09-15 14:30:00,20.03,20.05,20.02,20.03,73000.0,16.7167,16.7333,16.7083,16.7167,73000.0
2006-09-15 15:00:00,20.04,20.05,20.01,20.02,54800.0,16.725,16.7333,16.7,16.7083,54800.0
2006-09-15 15:30:00,20.02,20.03,19.89,19.9,201000.0,16.7083,16.7167,16.5998,16.6082,201000.0
2006-09-18 09:30:00,20.03,20.46,20.03,20.43,217200.0,16.7167,17.0755,16.7167,17.0505,217200.0
2006-09-18 10:00:00,20.45,20.45,20.33,20.34,91400.0,17.0672,17.0672,16.967,16.9754,91400.0
2006-09-18 10:30:00,20.34,20.38,20.28,20.34,42800.0,16.9754,17.0088,16.9253,16.9754,42800.0
2006-09-18 11:00:00,20.34,20.34,20.28,20.32,40200.0,16.9754,16.9754,16.9253,16.9587,40200.0
2006-09-18 11:30:00,20.32,20.36,20.27,20.27,52400.0,16.9587,16.9921,16.917,16.917,52400.0
2006-09-18 12:00:00,20.27,20.29,20.21,20.24,36400.0,16.917,16.9336,16.8669,16.8919,36400.0
2006-09-18 12:30:00,20.24,20.28,20.23,20.28,59400.0,16.8919,16.9253,16.8836,16.9253,59400.0
2006-09-18 13:00:00,20.27,20.34,20.23,20.31,47200.0,16.917,16.9754,16.8836,16.9503,47200.0
2006-09-18 13:30:00,20.3,20.3,20.18,20.28,104600.0,16.942,16.942,16.8418,16.9253,104600.0
2006-09-18 14:00:00,20.26,20.26,20.2,20.22,12000.0,16.9086,16.9086,16.8585,16.8752,12000.0
2006-09-18 14:30:00,20.21,20.21,20.13,20.13,76400.0,16.8669,16.8669,16.8001,16.8001,76400.0
2006-09-18 15:00:00,20.13,20.16,20.11,20.14,55400.0,16.8001,16.8251,16.7834,16.8085,55400.0
2006-09-18 15:30:00,20.15,20.25,20.13,20.23,129600.0,16.8168,16.9003,16.8001,16.8836,129600.0
2006-09-19 09:30:00,20.38,20.45,20.35,20.36,158000.0,17.0088,17.0672,16.9837,16.9921,158000.0
2006-09-19 10:00:00,20.36,20.43,20.35,20.43,71600.0,16.9921,17.0505,16.9837,17.0505,71600.0
2006-09-19 10:30:00,20.41,20.41,20.35,20.36,67600.0,17.0338,17.0338,16.9837,16.9921,67600.0
2006-09-19 11:00:00,20.36,20.37,20.35,20.35,39200.0,16.9921,17.0004,16.9837,16.9837,39200.0
2006-09-19 11:30:00,20.34,20.34,20.22,20.25,54400.0,16.9754,16.9754,16.8752,16.9003,54400.0
2006-09-19 12:00:00,20.25,20.25,20.11,20.14,231000.0,16.9003,16.9003,16.7834,16.8085,231000.0
2006-09-19 12:30:00,20.15,20.18,20.15,20.17,86400.0,16.8168,16.8418,16.8168,16.8335,86400.0
2006-09-19 13:00:00,20.16,20.17,20.05,20.13,106400.0,16.8251,16.8335,16.7333,16.8001,106400.0
2006-09-19 13:30:00,20.12,20.16,20.11,20.13,40800.0,16.7918,16.8251,16.7834,16.8001,40800.0
2006-09-19 14:00:00,20.14,20.16,20.08,20.15,69800.0,16.8085,16.8251,16.7584,16.8168,69800.0
2006-09-19 14:30:00,20.15,20.19,20.15,20.15,103000.0,16.8168,16.8502,16.8168,16.8168,103000.0
2006-09-19 15:00:00,20.15,20.21,20.11,20.19,53400.0,16.8168,16.8669,16.7834,16.8502,53400.0
2006-09-19 15:30:00,20.17,20.25,20.17,20.21,185800.0,16.8335,16.9003,16.8335,16.8669,185800.0
2006-09-20 09:30:00,20.18,20.18,20.08,20.1,64000.0,16.8418,16.8418,16.7584,16.7751,64000.0
2006-09-20 10:00:00,20.1,20.1,20.02,20.1,61600.0,16.7751,16.7751,16.7083,16.7751,61600.0
2006-09-20 10:30:00,20.13,20.18,20.0,20.18,193800.0,16.8001,16.8418,16.6916,16.8418,193800.0
2006-09-20 11:00:00,20.18,20.25,20.15,20.22,186800.0,16.8418,16.9003,16.8168,16.8752,186800.0
2006-09-20 11:30:00,20.2,20.24,20.19,20.2,109800.0,16.8585,16.8919,16.8502,16.8585,109800.0
2006-09-20 12:00:00,20.2,20.21,20.1,20.11,102400.0,16.8585,16.8669,16.7751,16.7834,102400.0
2006-09-20 12:30:00,20.11,20.13,20.09,20.09,11600.0,16.7834,16.8001,16.7667,16.7667,11600.0
2006-09-20 13:00:00,20.09,20.09,20.0,20.08,62400.0,16.7667,16.7667,16.6916,16.7584,62400.0
2006-09-20 13:30:00,20.07,20.07,19.95,19.96,118800.0,16.75,16.75,16.6499,16.6582,118800.0
2006-09-20 14:00:00,19.98,20.0,19.96,19.97,49000.0,16.6749,16.6916,16.6582,16.6666,49000.0
2006-09-20 14:30:00,19.97,19.98,19.91,19.91,89000.0,16.6666,16.6749,16.6165,16.6165,89000.0
2006-09-20 15:00:00,19.9,19.95,19.86,19.95,136400.0,16.6082,16.6499,16.5748,16.6499,136400.0
2006-09-20 15:30:00,19.95,20.07,19.95,20.02,79200.0,16.6499,16.75,16.6499,16.7083,79200.0
2006-09-21 09:30:00,20.16,20.31,20.16,20.21,73800.0,16.8251,16.9503,16.8251,16.8669,73800.0
2006-09-21 10:00:00,20.21,20.28,20.2,20.28,43200.0,16.8669,16.9253,16.8585,16.9253,43200.0
2006-09-21 10:30:00,20.28,20.36,20.25,20.35,59600.0,16.9253,16.9921,16.9003,16.9837,59600.0
2006-09-21 11:00:00,20.34,20.35,20.26,20.28,100400.0,16.9754,16.9837,16.9086,16.9253,100400.0
2006-09-21 11:30:00,20.29,20.29,20.24,20.26,38800.0,16.9336,16.9336,16.8919,16.9086,38800.0
2006-09-21 12:00:00,20.27,20.28,20.2,20.21,24800.0,16.917,16.9253,16.8585,16.8669,24800.0
2006-09-21 12:30:00,20.21,20.22,20.09,20.11,85400.0,16.8669,16.8752,16.7667,16.7834,85400.0
2006-09-21 13:00:00,20.12,20.12,20.07,20.11,30800.0,16.7918,16.7918,16.75,16.7834,30800.0
2006-09-21 13:30:00,20.09,20.14,20.09,20.12,22800.0,16.7667,16.8085,16.7667,16.7918,22800.0
2006-09-21 14:00:00,20.12,20.13,20.03,20.03,43800.0,16.7918,16.8001,16.7167,16.7167,43800.0
2006-09-21 14:30:00,20.03,20.09,20.03,20.05,52400.0,16.7167,16.7667,16.7167,16.7333,52400.0
2006-09-21 15:00:00,20.05,20.06,20.02,20.06,131200.0,16.7333,16.7417,16.7083,16.7417,131200.0
2006-09-21 15:30:00,20.06,20.13,20.06,20.08,83600.0,16.7417,16.8001,16.7417,16.7584,83600.0
2006-09-22 09:30:00,20.0,20.07,19.93,20.03,59400.0,16.6916,16.75,16.6332,16.7167,59400.0
2006-09-22 10:00:00,20.02,20.03,19.93,19.99,60600.0,16.7083,16.7167,16.6332,16.6833,60600.0
2006-09-22 10:30:00,20.0,20.0,19.89,19.89,54400.0,16.6916,16.6916,16.5998,16.5998,54400.0
2006-09-22 11:00:00,19.89,19.93,19.89,19.9,47800.0,16.5998,16.6332,16.5998,16.6082,47800.0
2006-09-22 11:30:00,19.89,19.9,19.81,19.84,40400.0,16.5998,16.6082,16.533,16.5581,40400.0
2006-09-22 12:00:00,19.83,19.84,19.69,19.7,65000.0,16.5497,16.5581,16.4329,16.4412,65000.0
2006-09-22 12:30:00,19.7,19.77,19.7,19.75,64400.0,16.4412,16.4997,16.4412,16.483,64400.0
2006-09-22 13:00:00,19.75,19.85,19.74,19.84,69000.0,16.483,16.5664,16.4746,16.5581,69000.0
2006-09-22 13:30:00,19.84,19.87,19.8,19.81,38600.0,16.5581,16.5831,16.5247,16.533,38600.0
2006-09-22 14:00:00,19.81,19.81,19.7,19.79,87200.0,16.533,16.533,16.4412,16.5164,87200.0
2006-09-22 14:30:00,19.78,19.79,19.71,19.72,69000.0,16.508,16.5164,16.4496,16.4579,69000.0
2006-09-22 15:00:00,19.7,19.81,19.7,19.79,72200.0,16.4412,16.533,16.4412,16.5164,72200.0
2006-09-22 15:30:00,19.8,19.83,19.72,19.78,164800.0,16.5247,16.5497,16.4579,16.508,164800.0
2006-09-25 09:30:00,19.78,19.85,19.75,19.78,48000.0,16.508,16.5664,16.483,16.508,48000.0
2006-09-25 10:00:00,19.78,19.81,19.57,19.6,196600.0,16.508,16.533,16.3327,16.3578,196600.0
2006-09-25 10:30:00,19.57,19.62,19.45,19.61,204800.0,16.3327,16.3745,16.2326,16.3661,204800.0
2006-09-25 11:00:00,19.6,19.61,19.49,19.56,282000.0,16.3578,16.3661,16.266,16.3244,282000.0
2006-09-25 11:30:00,19.56,19.58,19.47,19.5,106800.0,16.3244,16.3411,16.2493,16.2743,106800.0
2006-09-25 12:00:00,19.49,19.54,19.41,19.46,195000.0,16.266,16.3077,16.1992,16.2409,195000.0
2006-09-25 12:30:00,19.43,19.49,19.42,19.45,150800.0,16.2159,16.266,16.2076,16.2326,150800.0
2006-09-25 13:00:00,19.46,19.46,19.41,19.41,111600.0,16.2409,16.2409,16.1992,16.1992,111600.0
2006-09-25 13:30:00,19.42,19.55,19.42,19.46,166800.0,16.2076,16.3161,16.2076,16.2409,166800.0
2006-09-25 14:00:00,19.48,19.55,19.47,19.52,137400.0,16.2576,16.3161,16.2493,16.291,137400.0
2006-09-25 14:30:00,19.52,19.6,19.5,19.6,119600.0,16.291,16.3578,16.2743,16.3578,119600.0
2006-09-25 15:00:00,19.6,19.61,19.43,19.45,305200.0,16.3578,16.3661,16.2159,16.2326,305200.0
2006-09-25 15:30:00,19.45,19.5,19.44,19.47,281000.0,16.2326,16.2743,16.2242,16.2493,281000.0
2006-09-26 09:30:00,19.53,19.62,19.26,19.43,185800.0,16.2994,16.3745,16.074,16.2159,185800.0
2006-09-26 10:00:00,19.43,19.48,19.28,19.36,159200.0,16.2159,16.2576,16.0907,16.1575,159200.0
2006-09-26 10:30:00,19.38,19.43,19.27,19.27,178800.0,16.1742,16.2159,16.0824,16.0824,178800.0
2006-09-26 11:00:00,19.27,19.28,19.15,19.25,412400.0,16.0824,16.0907,15.9822,16.0657,412400.0
2006-09-26 11:30:00,19.25,19.35,19.24,19.32,124600.0,16.0657,16.1491,16.0573,16.1241,124600.0
2006-09-26 12:00:00,19.31,19.38,19.25,19.32,119600.0,16.1158,16.1742,16.0657,16.1241,119600.0
2006-09-26 12:30:00,19.33,19.33,19.23,19.28,132800.0,16.1324,16.1324,16.049,16.0907,132800.0
2006-09-26 13:00:00,19.3,19.3,19.18,19.2,185000.0,16.1074,16.1074,16.0073,16.024,185000.0
2006-09-26 13:30:00,19.18,19.25,19.15,19.17,116400.0,16.0073,16.0657,15.9822,15.9989,116400.0
2006-09-26 14:00:00,19.15,19.2,19.1,19.16,190800.0,15.9822,16.024,15.9405,15.9906,190800.0
2006-09-26 14:30:00,19.16,19.2,19.14,19.19,98800.0,15.9906,16.024,15.9739,16.0156,98800.0
2006-09-26 15:00:00,19.18,19.28,19.15,19.18,286800.0,16.0073,16.0907,15.9822,16.0073,286800.0
2006-09-26 15:30:00,19.18,19.27,19.17,19.26,319000.0,16.0073,16.0824,15.9989,16.074,319000.0
2006-09-27 09:30:00,19.5,19.73,19.45,19.72,382600.0,16.2743,16.4663,16.2326,16.4579,382600.0
2006-09-27 10:00:00,19.71,19.73,19.52,19.61,185600.0,16.4496,16.4663,16.291,16.3661,185600.0
2006-09-27 10:30:00,19.59,19.62,19.48,19.61,178600.0,16.3494,16.3745,16.2576,16.3661,178600.0
2006-09-27 11:00:00,19.61,19.61,19.53,19.61,781800.0,16.3661,16.3661,16.2994,16.3661,781800.0
2006-09-27 11:30:00,19.61,19.63,19.54,19.61,331200.0,16.3661,16.3828,16.3077,16.3661,331200.0
2006-09-27 12:00:00,19.61,19.68,19.6,19.66,290800.0,16.3661,16.4245,16.3578,16.4079,290800.0
2006-09-27 12:30:00,19.67,19.73,19.64,19.69,61600.0,16.4162,16.4663,16.3912,16.4329,61600.0
2006-09-27 13:00:00,19.69,19.75,19.65,19.73,450000.0,16.4329,16.483,16.3995,16.4663,450000.0
2006-09-27 13:30:00,19.68,19.79,19.68,19.79,137400.0,16.4245,16.5164,16.4245,16.5164,137400.0
2006-09-27 14:00:00,19.79,19.81,19.71,19.74,56600.0,16.5164,16.533,16.4496,16.4746,56600.0
2006-09-27 14:30:00,19.73,19.74,19.68,19.7,474400.0,16.4663,16.4746,16.4245,16.4412,474400.0
2006-09-27 15:00:00,19.71,19.71,19.61,19.67,143000.0,16.4496,16.4496,16.3661,16.4162,143000.0
2006-09-27 15:30:00,19.68,19.69,19.61,19.68,336400.0,16.4245,16.4329,16.3661,16.4245,336400.0
2006-09-28 09:30:00,20.18,20.37,20.06,20.15,270400.0,16.8418,17.0004,16.7417,16.8168,270400.0
2006-09-28 10:00:00,20.15,20.16,20.04,20.1,196400.0,16.8168,16.8251,16.725,16.7751,196400.0
2006-09-28 10:30:00,20.11,20.14,20.0,20.04,180000.0,16.7834,16.8085,16.6916,16.725,180000.0
2006-09-28 11:00:00,20.04,20.04,19.95,20.02,199400.0,16.725,16.725,16.6499,16.7083,199400.0
2006-09-28 11:30:00,20.01,20.01,19.9,19.99,143800.0,16.7,16.7,16.6082,16.6833,143800.0
2006-09-28 12:00:00,19.97,19.98,19.9,19.93,88600.0,16.6666,16.6749,16.6082,16.6332,88600.0
2006-09-28 12:30:00,19.92,19.95,19.75,19.77,182600.0,16.6248,16.6499,16.483,16.4997,182600.0
2006-09-28 13:00:00,19.78,19.9,19.78,19.88,176600.0,16.508,16.6082,16.508,16.5915,176600.0
2006-09-28 13:30:00,19.88,19.9,19.83,19.89,139400.0,16.5915,16.6082,16.5497,16.5998,139400.0
2006-09-28 14:00:00,19.89,19.92,19.82,19.89,80200.0,16.5998,16.6248,16.5414,16.5998,80200.0
2006-09-28 14:30:00,19.89,19.91,19.86,19.88,92000.0,16.5998,16.6165,16.5748,16.5915,92000.0
2006-09-28 15:00:00,19.88,20.0,19.87,19.99,137200.0,16.5915,16.6916,16.5831,16.6833,137200.0
2006-09-28 15:30:00,19.99,20.03,19.97,20.0,159200.0,16.6833,16.7167,16.6666,16.6916,159200.0
2006-09-29 09:30:00,20.0,20.13,19.97,20.13,331000.0,16.6916,16.8001,16.6666,16.8001,331000.0
2006-09-29 10:00:00,20.13,20.17,19.97,20.0,84600.0,16.8001,16.8335,16.6666,16.6916,84600.0
2006-09-29 10:30:00,20.0,20.09,19.91,20.09,103400.0,16.6916,16.7667,16.6165,16.7667,103400.0
2006-09-29 11:00:00,20.09,20.12,19.84,19.86,125400.0,16.7667,16.7918,16.5581,16.5748,125400.0
2006-09-29 11:30:00,19.86,20.02,19.83,20.02,122600.0,16.5748,16.7083,16.5497,16.7083,122600.0
2006-09-29 12:00:00,20.02,20.13,19.99,20.11,101000.0,16.7083,16.8001,16.6833,16.7834,101000.0
2006-09-29 12:30:00,20.12,20.19,20.12,20.18,88200.0,16.7918,16.8502,16.7918,16.8418,88200.0
2006-09-29 13:00:00,20.17,20.18,20.13,20.17,48200.0,16.8335,16.8418,16.8001,16.8335,48200.0
2006-09-29 13:30:00,20.17,20.2,20.15,20.16,69800.0,16.8335,16.8585,16.8168,16.8251,69800.0
2006-09-29 14:00:00,20.15,20.17,20.11,20.13,124200.0,16.8168,16.8335,16.7834,16.8001,124200.0
2006-09-29 14:30:00,20.14,20.14,20.05,20.05,101600.0,16.8085,16.8085,16.7333,16.7333,101600.0
2006-09-29 15:00:00,20.06,20.15,20.05,20.09,100000.0,16.7417,16.8168,16.7333,16.7667,100000.0
2006-09-29 15:30:00,20.09,20.2,20.07,20.11,869400.0,16.7667,16.8585,16.75,16.7834,869400.0
2006-10-02 09:30:00,20.05,20.06,19.88,19.93,242600.0,16.7333,16.7417,16.5915,16.6332,242600.0
2006-10-02 10:00:00,19.93,19.99,19.9,19.94,113200.0,16.6332,16.6833,16.6082,16.6415,113200.0
2006-10-02 10:30:00,19.95,19.99,19.89,19.95,108400.0,16.6499,16.6833,16.5998,16.6499,108400.0
2006-10-02 11:00:00,19.95,19.95,19.88,19.88,155000.0,16.6499,16.6499,16.5915,16.5915,155000.0
2006-10-02 11:30:00,19.88,19.93,19.83,19.83,159600.0,16.5915,16.6332,16.5497,16.5497,159600.0
2006-10-02 12:00:00,19.83,19.85,19.79,19.82,120400.0,16.5497,16.5664,16.5164,16.5414,120400.0
2006-10-02 12:30:00,19.82,19.85,19.81,19.85,93200.0,16.5414,16.5664,16.533,16.5664,93200.0
2006-10-02 13:00:00,19.84,19.85,19.79,19.79,164000.0,16.5581,16.5664,16.5164,16.5164,164000.0
2006-10-02 13:30:00,19.79,19.8,19.68,19.71,240800.0,16.5164,16.5247,16.4245,16.4496,240800.0
2006-10-02 14:00:00,19.7,19.72,19.68,19.71,227600.0,16.4412,16.4579,16.4245,16.4496,227600.0
2006-10-02 14:30:00,19.71,19.72,19.66,19.68,152600.0,16.4496,16.4579,16.4079,16.4245,152600.0
2006-10-02 15:00:00,19.68,19.79,19.67,19.77,196600.0,16.4245,16.5164,16.4162,16.4997,196600.0
2006-10-02 15:30:00,19.77,19.84,19.76,19.78,232400.0,16.4997,16.5581,16.4913,16.508,232400.0
2006-10-03 09:30:00,19.77,19.81,19.6,19.8,157000.0,16.4997,16.533,16.3578,16.5247,157000.0
2006-10-03 10:00:00,19.79,19.82,19.72,19.8,141600.0,16.5164,16.5414,16.4579,16.5247,141600.0
2006-10-03 10:30:00,19.8,19.82,19.75,19.8,215000.0,16.5247,16.5414,16.483,16.5247,215000.0
2006-10-03 11:00:00,19.8,19.88,19.8,19.82,114600.0,16.5247,16.5915,16.5247,16.5414,114600.0
2006-10-03 11:30:00,19.84,19.87,19.82,19.83,140600.0,16.5581,16.5831,16.5414,16.5497,140600.0
2006-10-03 12:00:00,19.84,20.04,19.84,20.01,170000.0,16.5581,16.725,16.5581,16.7,170000.0
2006-10-03 12:30:00,20.01,20.2,20.0,20.17,238600.0,16.7,16.8585,16.6916,16.8335,238600.0
2006-10-03 13:00:00,20.17,20.17,20.07,20.08,70400.0,16.8335,16.8335,16.75,16.7584,70400.0
2006-10-03 13:30:00,20.07,20.09,20.06,20.07,73400.0,16.75,16.7667,16.7417,16.75,73400.0
2006-10-03 14:00:00,20.07,20.13,20.07,20.1,125400.0,16.75,16.8001,16.75,16.7751,125400.0
2006-10-03 14:30:00,20.11,20.12,20.08,20.09,99000.0,16.7834,16.7918,16.7584,16.7667,99000.0
2006-10-03 15:00:00,20.08,20.18,20.08,20.18,204800.0,16.7584,16.8418,16.7584,16.8418,204800.0
2006-10-03 15:30:00,20.18,20.19,20.05,20.06,252200.0,16.8418,16.8502,16.7333,16.7417,252200.0
2006-10-04 09:30:00,20.06,20.3,20.04,20.3,132200.0,16.7417,16.942,16.725,16.942,132200.0
2006-10-04 10:00:00,20.28,20.35,20.23,20.3,142600.0,16.9253,16.9837,16.8836,16.942,142600.0
2006-10-04 10:30:00,20.29,20.32,20.18,20.25,124400.0,16.9336,16.9587,16.8418,16.9003,124400.0
2006-10-04 11:00:00,20.25,20.3,20.18,20.25,145400.0,16.9003,16.942,16.8418,16.9003,145400.0
2006-10-04 11:30:00,20.25,20.29,20.19,20.24,95600.0,16.9003,16.9336,16.8502,16.8919,95600.0
2006-10-04 12:00:00,20.24,20.26,20.2,20.26,95600.0,16.8919,16.9086,16.8585,16.9086,95600.0
2006-10-04 12:30:00,20.26,20.26,20.18,20.21,84400.0,16.9086,16.9086,16.8418,16.8669,84400.0
2006-10-04 13:00:00,20.21,20.25,20.2,20.25,50200.0,16.8669,16.9003,16.8585,16.9003,50200.0
2006-10-04 13:30:00,20.25,20.28,20.25,20.25,120200.0,16.9003,16.9253,16.9003,16.9003,120200.0
2006-10-04 14:00:00,20.26,20.29,20.25,20.28,71600.0,16.9086,16.9336,16.9003,16.9253,71600.0
2006-10-04 14:30:00,20.28,20.34,20.27,20.34,156200.0,16.9253,16.9754,16.917,16.9754,156200.0
2006-10-04 15:00:00,20.33,20.34,20.25,20.31,110800.0,16.967,16.9754,16.9003,16.9503,110800.0
2006-10-04 15:30:00,20.3,20.38,20.29,20.36,99200.0,16.942,17.0088,16.9336,16.9921,99200.0
2006-10-05 09:30:00,20.4,20.44,20.35,20.38,71000.0,17.0254,17.0588,16.9837,17.0088,71000.0
2006-10-05 10:00:00,20.39,20.39,20.32,20.37,134200.0,17.0171,17.0171,16.9587,17.0004,134200.0
2006-10-05 10:30:00,20.37,20.48,20.36,20.45,63600.0,17.0004,17.0922,16.9921,17.0672,63600.0
2006-10-05 11:00:00,20.45,20.45,20.39,20.4,259600.0,17.0672,17.0672,17.0171,17.0254,259600.0
2006-10-05 11:30:00,20.4,20.48,20.39,20.42,257800.0,17.0254,17.0922,17.0171,17.0421,257800.0
2006-10-05 12:00:00,20.42,20.47,20.41,20.41,87000.0,17.0421,17.0839,17.0338,17.0338,87000.0
2006-10-05 12:30:00,20.41,20.41,20.35,20.36,114000.0,17.0338,17.0338,16.9837,16.9921,114000.0
2006-10-05 13:00:00,20.36,20.38,20.35,20.37,75600.0,16.9921,17.0088,16.9837,17.0004,75600.0
2006-10-05 13:30:00,20.38,20.38,20.33,20.33,102000.0,17.0088,17.0088,16.967,16.967,102000.0
2006-10-05 14:00:00,20.34,20.37,20.3,20.32,91400.0,16.9754,17.0004,16.942,16.9587,91400.0
2006-10-05 14:30:00,20.32,20.35,20.3,20.31,100800.0,16.9587,16.9837,16.942,16.9503,100800.0
2006-10-05 15:00:00,20.31,20.34,20.3,20.33,82800.0,16.9503,16.9754,16.942,16.967,82800.0
2006-10-05 15:30:00,20.33,20.34,20.27,20.29,257800.0,16.967,16.9754,16.917,16.9336,257800.0
2006-10-06 09:30:00,20.15,20.25,20.01,20.23,125000.0,16.8168,16.9003,16.7,16.8836,125000.0
2006-10-06 10:00:00,20.23,20.35,20.18,20.32,144800.0,16.8836,16.9837,16.8418,16.9587,144800.0
2006-10-06 10:30:00,20.32,20.41,20.3,20.4,71800.0,16.9587,17.0338,16.942,17.0254,71800.0
2006-10-06 11:00:00,20.4,20.4,20.35,20.39,59400.0,17.0254,17.0254,16.9837,17.0171,59400.0
2006-10-06 11:30:00,20.39,20.39,20.32,20.33,78600.0,17.0171,17.0171,16.9587,16.967,78600.0
2006-10-06 12:00:00,20.33,20.36,20.28,20.28,107800.0,16.967,16.9921,16.9253,16.9253,107800.0
2006-10-06 12:30:00,20.27,20.34,20.24,20.34,59400.0,16.917,16.9754,16.8919,16.9754,59400.0
2006-10-06 13:00:00,20.34,20.36,20.33,20.33,46400.0,16.9754,16.9921,16.967,16.967,46400.0
2006-10-06 13:30:00,20.33,20.34,20.28,20.29,88000.0,16.967,16.9754,16.9253,16.9336,88000.0
2006-10-06 14:00:00,20.3,20.31,20.23,20.28,109400.0,16.942,16.9503,16.8836,16.9253,109400.0
2006-10-06 14:30:00,20.28,20.28,20.2,20.2,157400.0,16.9253,16.9253,16.8585,16.8585,157400.0
2006-10-06 15:00:00,20.2,20.2,20.09,20.12,168200.0,16.8585,16.8585,16.7667,16.7918,168200.0
2006-10-06 15:30:00,20.13,20.23,20.12,20.13,166000.0,16.8001,16.8836,16.7918,16.8001,166000.0
2006-10-09 09:30:00,20.04,20.05,19.9,20.01,60400.0,16.725,16.7333,16.6082,16.7,60400.0
2006-10-09 10:00:00,19.97,20.03,19.84,19.93,132000.0,16.6666,16.7167,16.5581,16.6332,132000.0
2006-10-09 10:30:00,19.92,20.03,19.89,19.96,194000.0,16.6248,16.7167,16.5998,16.6582,194000.0
2006-10-09 11:00:00,19.96,20.02,19.93,20.0,171000.0,16.6582,16.7083,16.6332,16.6916,171000.0
2006-10-09 11:30:00,20.0,20.11,19.98,19.99,123800.0,16.6916,16.7834,16.6749,16.6833,123800.0
2006-10-09 12:00:00,20.0,20.09,19.98,20.09,53600.0,16.6916,16.7667,16.6749,16.7667,53600.0
2006-10-09 12:30:00,20.09,20.1,20.06,20.07,47000.0,16.7667,16.7751,16.7417,16.75,47000.0
2006-10-09 13:00:00,20.06,20.07,20.05,20.07,64600.0,16.7417,16.75,16.7333,16.75,64600.0
2006-10-09 13:30:00,20.07,20.07,20.05,20.06,92600.0,16.75,16.75,16.7333,16.7417,92600.0
2006-10-09 14:00:00,20.05,20.06,20.05,20.06,83800.0,16.7333,16.7417,16.7333,16.7417,83800.0
2006-10-09 14:30:00,20.07,20.1,20.05,20.07,68800.0,16.75,16.7751,16.7333,16.75,68800.0
2006-10-09 15:00:00,20.06,20.07,20.05,20.07,106600.0,16.7417,16.75,16.7333,16.75,106600.0
2006-10-09 15:30:00,20.07,20.08,20.05,20.05,92600.0,16.75,16.7584,16.7333,16.7333,92600.0
2006-10-10 09:30:00,20.12,20.18,20.0,20.0,34000.0,16.7918,16.8418,16.6916,16.6916,34000.0
2006-10-10 10:00:00,19.99,20.0,19.93,19.97,21200.0,16.6833,16.6916,16.6332,16.6666,21200.0
2006-10-10 10:30:00,19.98,20.02,19.89,19.96,79800.0,16.6749,16.7083,16.5998,16.6582,79800.0
2006-10-10 11:00:00,19.95,20.02,19.9,20.0,61800.0,16.6499,16.7083,16.6082,16.6916,61800.0
2006-10-10 11:30:00,20.0,20.0,19.97,20.0,86400.0,16.6916,16.6916,16.6666,16.6916,86400.0
2006-10-10 12:00:00,19.99,20.0,19.94,20.0,63600.0,16.6833,16.6916,16.6415,16.6916,63600.0
2006-10-10 12:30:00,20.0,20.0,19.95,19.96,61200.0,16.6916,16.6916,16.6499,16.6582,61200.0
2006-10-10 13:00:00,19.96,20.0,19.94,19.97,61800.0,16.6582,16.6916,16.6415,16.6666,61800.0
2006-10-10 13:30:00,19.96,19.98,19.92,19.92,75000.0,16.6582,16.6749,16.6248,16.6248,75000.0
2006-10-10 14:00:00,19.92,19.94,19.91,19.94,31800.0,16.6248,16.6415,16.6165,16.6415,31800.0
2006-10-10 14:30:00,19.94,20.0,19.93,19.95,47200.0,16.6415,16.6916,16.6332,16.6499,47200.0
2006-10-10 15:00:00,19.95,20.0,19.95,20.0,63400.0,16.6499,16.6916,16.6499,16.6916,63400.0
2006-10-10 15:30:00,20.0,20.02,19.97,19.99,92000.0,16.6916,16.7083,16.6666,16.6833,92000.0
2006-10-11 09:30:00,19.88,19.96,19.73,19.85,53800.0,16.5915,16.6582,16.4663,16.5664,53800.0
2006-10-11 10:00:00,19.83,19.88,19.76,19.76,81800.0,16.5497,16.5915,16.4913,16.4913,81800.0
2006-10-11 10:30:00,19.76,19.83,19.74,19.8,197400.0,16.4913,16.5497,16.4746,16.5247,197400.0
2006-10-11 11:00:00,19.82,19.91,19.79,19.91,71000.0,16.5414,16.6165,16.5164,16.6165,71000.0
2006-10-11 11:30:00,19.91,20.03,19.91,20.0,113800.0,16.6165,16.7167,16.6165,16.6916,113800.0
2006-10-11 12:00:00,20.0,20.02,19.99,20.0,100600.0,16.6916,16.7083,16.6833,16.6916,100600.0
2006-10-11 12:30:00,20.0,20.02,20.0,20.01,76800.0,16.6916,16.7083,16.6916,16.7,76800.0
2006-10-11 13:00:00,20.01,20.05,20.0,20.0,122800.0,16.7,16.7333,16.6916,16.6916,122800.0
2006-10-11 13:30:00,20.0,20.02,20.0,20.0,57000.0,16.6916,16.7083,16.6916,16.6916,57000.0
2006-10-11 14:00:00,20.01,20.01,19.87,19.94,149800.0,16.7,16.7,16.5831,16.6415,149800.0
2006-10-11 14:30:00,19.93,19.94,19.76,19.83,74200.0,16.6332,16.6415,16.4913,16.5497,74200.0
2006-10-11 15:00:00,19.83,20.02,19.83,19.93,141000.0,16.5497,16.7083,16.5497,16.6332,141000.0
2006-10-11 15:30:00,19.93,19.99,19.93,19.96,104200.0,16.6332,16.6833,16.6332,16.6582,104200.0
2006-10-12 09:30:00,19.96,19.99,19.86,19.93,65200.0,16.6582,16.6833,16.5748,16.6332,65200.0
2006-10-12 10:00:00,19.94,19.94,19.88,19.88,122400.0,16.6415,16.6415,16.5915,16.5915,122400.0
2006-10-12 10:30:00,19.9,20.06,19.87,20.03,251800.0,16.6082,16.7417,16.5831,16.7167,251800.0
2006-10-12 11:00:00,20.02,20.02,19.97,19.98,150400.0,16.7083,16.7083,16.6666,16.6749,150400.0
2006-10-12 11:30:00,19.99,20.02,19.96,20.02,156200.0,16.6833,16.7083,16.6582,16.7083,156200.0
2006-10-12 12:00:00,19.99,20.0,19.96,20.0,83800.0,16.6833,16.6916,16.6582,16.6916,83800.0
2006-10-12 12:30:00,19.97,19.99,19.95,19.98,22600.0,16.6666,16.6833,16.6499,16.6749,22600.0
2006-10-12 13:00:00,19.96,20.0,19.94,19.99,191200.0,16.6582,16.6916,16.6415,16.6833,191200.0
2006-10-12 13:30:00,20.0,20.0,19.96,19.97,82400.0,16.6916,16.6916,16.6582,16.6666,82400.0
2006-10-12 14:00:00,19.96,20.03,19.96,19.98,147000.0,16.6582,16.7167,16.6582,16.6749,147000.0
2006-10-12 14:30:00,19.98,20.01,19.95,19.98,113000.0,16.6749,16.7,16.6499,16.6749,113000.0
2006-10-12 15:00:00,19.98,20.05,19.97,20.0,202400.0,16.6749,16.7333,16.6666,16.6916,202400.0
2006-10-12 15:30:00,20.0,20.03,19.98,20.0,237400.0,16.6916,16.7167,16.6749,16.6916,237400.0
2006-10-13 09:30:00,19.92,19.96,19.83,19.93,109000.0,16.6248,16.6582,16.5497,16.6332,109000.0
2006-10-13 10:00:00,19.93,19.95,19.85,19.86,369200.0,16.6332,16.6499,16.5664,16.5748,369200.0
2006-10-13 10:30:00,19.86,19.89,19.79,19.81,101200.0,16.5748,16.5998,16.5164,16.533,101200.0
2006-10-13 11:00:00,19.8,19.85,19.79,19.83,84600.0,16.5247,16.5664,16.5164,16.5497,84600.0
2006-10-13 11:30:00,19.83,19.86,19.83,19.86,116000.0,16.5497,16.5748,16.5497,16.5748,116000.0
2006-10-13 12:00:00,19.85,19.86,19.81,19.82,105800.0,16.5664,16.5748,16.533,16.5414,105800.0
2006-10-13 12:30:00,19.82,19.84,19.8,19.82,192400.0,16.5414,16.5581,16.5247,16.5414,192400.0
2006-10-13 13:00:00,19.82,19.83,19.78,19.8,109400.0,16.5414,16.5497,16.508,16.5247,109400.0
2006-10-13 13:30:00,19.8,19.84,19.8,19.81,55800.0,16.5247,16.5581,16.5247,16.533,55800.0
2006-10-13 14:00:00,19.82,19.85,19.8,19.83,86400.0,16.5414,16.5664,16.5247,16.5497,86400.0
2006-10-13 14:30:00,19.83,19.84,19.81,19.82,88000.0,16.5497,16.5581,16.533,16.5414,88000.0
2006-10-13 15:00:00,19.82,19.84,19.81,19.82,128000.0,16.5414,16.5581,16.533,16.5414,128000.0
2006-10-13 15:30:00,19.83,19.84,19.79,19.81,215400.0,16.5497,16.5581,16.5164,16.533,215400.0
2006-10-16 09:30:00,19.88,19.99,19.81,19.96,208400.0,16.5915,16.6833,16.533,16.6582,208400.0
2006-10-16 10:00:00,19.95,20.13,19.95,20.11,73400.0,16.6499,16.8001,16.6499,16.7834,73400.0
2006-10-16 10:30:00,20.1,20.1,20.0,20.0,113800.0,16.7751,16.7751,16.6916,16.6916,113800.0
2006-10-16 11:00:00,20.0,20.07,19.96,19.98,251800.0,16.6916,16.75,16.6582,16.6749,251800.0
2006-10-16 11:30:00,19.99,19.99,19.92,19.94,31400.0,16.6833,16.6833,16.6248,16.6415,31400.0
2006-10-16 12:00:00,19.93,19.93,19.9,19.93,38200.0,16.6332,16.6332,16.6082,16.6332,38200.0
2006-10-16 12:30:00,19.95,19.95,19.9,19.93,73000.0,16.6499,16.6499,16.6082,16.6332,73000.0
2006-10-16 13:00:00,19.93,19.95,19.91,19.93,68200.0,16.6332,16.6499,16.6165,16.6332,68200.0
2006-10-16 13:30:00,19.93,19.96,19.92,19.96,60400.0,16.6332,16.6582,16.6248,16.6582,60400.0
2006-10-16 14:00:00,19.95,19.96,19.91,19.93,70400.0,16.6499,16.6582,16.6165,16.6332,70400.0
2006-10-16 14:30:00,19.92,19.93,19.86,19.88,150400.0,16.6248,16.6332,16.5748,16.5915,150400.0
2006-10-16 15:00:00,19.89,19.89,19.83,19.86,90400.0,16.5998,16.5998,16.5497,16.5748,90400.0
2006-10-16 15:30:00,19.86,19.9,19.84,19.89,223800.0,16.5748,16.6082,16.5581,16.5998,223800.0
2006-10-17 09:30:00,19.91,20.25,19.91,19.98,264600.0,16.6165,16.9003,16.6165,16.6749,264600.0
2006-10-17 10:00:00,19.98,19.99,19.91,19.95,175400.0,16.6749,16.6833,16.6165,16.6499,175400.0
2006-10-17 10:30:00,19.95,19.98,19.85,19.98,176400.0,16.6499,16.6749,16.5664,16.6749,176400.0
2006-10-17 11:00:00,19.95,19.97,19.9,19.93,35800.0,16.6499,16.6666,16.6082,16.6332,35800.0
2006-10-17 11:30:00,19.93,20.11,19.93,19.99,166000.0,16.6332,16.7834,16.6332,16.6833,166000.0
2006-10-17 12:00:00,19.99,20.09,19.96,20.04,77400.0,16.6833,16.7667,16.6582,16.725,77400.0
2006-10-17 12:30:00,20.04,20.06,19.97,19.98,32800.0,16.725,16.7417,16.6666,16.6749,32800.0
2006-10-17 13:00:00,19.98,20.0,19.94,19.96,24600.0,16.6749,16.6916,16.6415,16.6582,24600.0
2006-10-17 13:30:00,19.96,20.0,19.94,20.0,63600.0,16.6582,16.6916,16.6415,16.6916,63600.0
2006-10-17 14:00:00,20.0,20.0,19.98,19.99,54600.0,16.6916,16.6916,16.6749,16.6833,54600.0
2006-10-17 14:30:00,20.0,20.0,19.95,19.98,107400.0,16.6916,16.6916,16.6499,16.6749,107400.0
2006-10-17 15:00:00,19.98,20.0,19.94,19.98,127600.0,16.6749,16.6916,16.6415,16.6749,127600.0
2006-10-17 15:30:00,19.98,19.98,19.92,19.93,220800.0,16.6749,16.6749,16.6248,16.6332,220800.0
2006-10-18 09:30:00,20.13,20.16,20.0,20.0,128000.0,16.8001,16.8251,16.6916,16.6916,128000.0
2006-10-18 10:00:00,19.98,20.08,19.94,20.07,111000.0,16.6749,16.7584,16.6415,16.75,111000.0
2006-10-18 10:30:00,20.08,20.08,19.99,20.05,66400.0,16.7584,16.7584,16.6833,16.7333,66400.0
2006-10-18 11:00:00,20.07,20.09,19.99,20.03,107400.0,16.75,16.7667,16.6833,16.7167,107400.0
2006-10-18 11:30:00,20.01,20.09,19.99,20.07,63400.0,16.7,16.7667,16.6833,16.75,63400.0
2006-10-18 12:00:00,20.06,20.17,20.0,20.17,78000.0,16.7417,16.8335,16.6916,16.8335,78000.0
2006-10-18 12:30:00,20.16,20.23,20.15,20.18,108600.0,16.8251,16.8836,16.8168,16.8418,108600.0
2006-10-18 13:00:00,20.18,20.28,20.16,20.16,119600.0,16.8418,16.9253,16.8251,16.8251,119600.0
2006-10-18 13:30:00,20.16,20.16,20.06,20.1,57600.0,16.8251,16.8251,16.7417,16.7751,57600.0
2006-10-18 14:00:00,20.11,20.15,20.07,20.1,49200.0,16.7834,16.8168,16.75,16.7751,49200.0
2006-10-18 14:30:00,20.1,20.12,20.07,20.11,58800.0,16.7751,16.7918,16.75,16.7834,58800.0
2006-10-18 15:00:00,20.11,20.14,20.06,20.11,64000.0,16.7834,16.8085,16.7417,16.7834,64000.0
2006-10-18 15:30:00,20.11,20.17,20.1,20.16,119600.0,16.7834,16.8335,16.7751,16.8251,119600.0
2006-10-19 09:30:00,20.18,20.36,20.18,20.33,91200.0,16.8418,16.9921,16.8418,16.967,91200.0
2006-10-19 10:00:00,20.34,20.34,20.28,20.31,63400.0,16.9754,16.9754,16.9253,16.9503,63400.0
2006-10-19 10:30:00,20.31,20.32,20.24,20.24,93600.0,16.9503,16.9587,16.8919,16.8919,93600.0
2006-10-19 11:00:00,20.24,20.26,20.21,20.26,105400.0,16.8919,16.9086,16.8669,16.9086,105400.0
2006-10-19 11:30:00,20.26,20.26,20.24,20.25,51800.0,16.9086,16.9086,16.8919,16.9003,51800.0
2006-10-19 12:00:00,20.24,20.27,20.21,20.25,57200.0,16.8919,16.917,16.8669,16.9003,57200.0
2006-10-19 12:30:00,20.25,20.26,20.23,20.26,55000.0,16.9003,16.9086,16.8836,16.9086,55000.0
2006-10-19 13:00:00,20.27,20.28,20.25,20.25,21600.0,16.917,16.9253,16.9003,16.9003,21600.0
2006-10-19 13:30:00,20.25,20.26,20.23,20.25,84400.0,16.9003,16.9086,16.8836,16.9003,84400.0
2006-10-19 14:00:00,20.25,20.28,20.23,20.28,36800.0,16.9003,16.9253,16.8836,16.9253,36800.0
2006-10-19 14:30:00,20.29,20.3,20.24,20.28,39800.0,16.9336,16.942,16.8919,16.9253,39800.0
2006-10-19 15:00:00,20.27,20.29,20.25,20.29,65000.0,16.917,16.9336,16.9003,16.9336,65000.0
2006-10-19 15:30:00,20.29,20.3,20.25,20.28,171600.0,16.9336,16.942,16.9003,16.9253,171600.0
2006-10-20 09:30:00,20.43,20.7,20.41,20.55,187000.0,17.0505,17.2758,17.0338,17.1506,187000.0
2006-10-20 10:00:00,20.53,20.54,20.43,20.51,119000.0,17.1339,17.1423,17.0505,17.1173,119000.0
2006-10-20 10:30:00,20.5,20.53,20.44,20.5,94800.0,17.1089,17.1339,17.0588,17.1089,94800.0
2006-10-20 11:00:00,20.5,20.51,20.5,20.5,90200.0,17.1089,17.1173,17.1089,17.1089,90200.0
2006-10-20 11:30:00,20.5,20.53,20.5,20.5,53400.0,17.1089,17.1339,17.1089,17.1089,53400.0
2006-10-20 12:00:00,20.5,20.53,20.5,20.51,49000.0,17.1089,17.1339,17.1089,17.1173,49000.0
2006-10-20 12:30:00,20.52,20.54,20.5,20.51,34800.0,17.1256,17.1423,17.1089,17.1173,34800.0
2006-10-20 13:00:00,20.51,20.52,20.5,20.5,117200.0,17.1173,17.1256,17.1089,17.1089,117200.0
2006-10-20 13:30:00,20.5,20.5,20.49,20.49,155200.0,17.1089,17.1089,17.1006,17.1006,155200.0
2006-10-20 14:00:00,20.49,20.52,20.49,20.5,49800.0,17.1006,17.1256,17.1006,17.1089,49800.0
2006-10-20 14:30:00,20.5,20.5,20.43,20.43,47000.0,17.1089,17.1089,17.0505,17.0505,47000.0
2006-10-20 15:00:00,20.43,20.43,20.4,20.41,47200.0,17.0505,17.0505,17.0254,17.0338,47200.0
2006-10-20 15:30:00,20.41,20.41,20.38,20.4,120000.0,17.0338,17.0338,17.0088,17.0254,120000.0
2006-10-23 09:30:00,20.51,20.64,20.51,20.61,170800.0,17.1173,17.2257,17.1173,17.2007,170800.0
2006-10-23 10:00:00,20.6,20.74,20.59,20.74,135600.0,17.1924,17.3092,17.184,17.3092,135600.0
2006-10-23 10:30:00,20.72,20.75,20.69,20.71,78800.0,17.2925,17.3176,17.2675,17.2842,78800.0
2006-10-23 11:00:00,20.72,20.77,20.68,20.7,49600.0,17.2925,17.3342,17.2591,17.2758,49600.0
2006-10-23 11:30:00,20.7,20.71,20.67,20.7,60600.0,17.2758,17.2842,17.2508,17.2758,60600.0
2006-10-23 12:00:00,20.7,20.71,20.65,20.68,131200.0,17.2758,17.2842,17.2341,17.2591,131200.0
2006-10-23 12:30:00,20.68,20.68,20.62,20.67,47000.0,17.2591,17.2591,17.2091,17.2508,47000.0
2006-10-23 13:00:00,20.67,20.68,20.61,20.66,79200.0,17.2508,17.2591,17.2007,17.2424,79200.0
2006-10-23 13:30:00,20.66,20.66,20.57,20.58,60000.0,17.2424,17.2424,17.1673,17.1757,60000.0
2006-10-23 14:00:00,20.58,20.59,20.5,20.5,88600.0,17.1757,17.184,17.1089,17.1089,88600.0
2006-10-23 14:30:00,20.5,20.54,20.43,20.54,147800.0,17.1089,17.1423,17.0505,17.1423,147800.0
2006-10-23 15:00:00,20.54,20.61,20.5,20.6,99600.0,17.1423,17.2007,17.1089,17.1924,99600.0
2006-10-23 15:30:00,20.6,20.62,20.52,20.53,291000.0,17.1924,17.2091,17.1256,17.1339,291000.0
2006-10-24 09:30:00,20.97,21.21,20.97,21.15,378800.0,17.5012,17.7015,17.5012,17.6514,378800.0
2006-10-24 10:00:00,21.13,21.14,21.02,21.08,408600.0,17.6347,17.643,17.5429,17.593,408600.0
2006-10-24 10:30:00,21.08,21.1,21.04,21.08,278400.0,17.593,17.6097,17.5596,17.593,278400.0
2006-10-24 11:00:00,21.08,21.12,21.07,21.11,212600.0,17.593,17.6263,17.5846,17.618,212600.0
2006-10-24 11:30:00,21.11,21.13,21.07,21.11,126200.0,17.618,17.6347,17.5846,17.618,126200.0
2006-10-24 12:00:00,21.11,21.17,21.09,21.16,61400.0,17.618,17.6681,17.6013,17.6597,61400.0
2006-10-24 12:30:00,21.15,21.18,21.13,21.16,200200.0,17.6514,17.6764,17.6347,17.6597,200200.0
2006-10-24 13:00:00,21.16,21.36,21.16,21.36,283000.0,17.6597,17.8266,17.6597,17.8266,283000.0
2006-10-24 13:30:00,21.36,21.42,21.34,21.42,300400.0,17.8266,17.8767,17.81,17.8767,300400.0
2006-10-24 14:00:00,21.42,21.49,21.36,21.38,188600.0,17.8767,17.9351,17.8266,17.8433,188600.0
2006-10-24 14:30:00,21.38,21.47,21.37,21.47,165000.0,17.8433,17.9184,17.835,17.9184,165000.0
2006-10-24 15:00:00,21.48,21.49,21.38,21.39,212000.0,17.9268,17.9351,17.8433,17.8517,212000.0
2006-10-24 15:30:00,21.39,21.42,21.37,21.39,173000.0,17.8517,17.8767,17.835,17.8517,173000.0
2006-10-25 09:30:00,21.5,21.75,21.5,21.56,262400.0,17.9435,18.1521,17.9435,17.9936,262400.0
2006-10-25 10:00:00,21.56,21.6,21.45,21.49,106800.0,17.9936,18.0269,17.9018,17.9351,106800.0
2006-10-25 10:30:00,21.47,21.5,21.46,21.48,124000.0,17.9184,17.9435,17.9101,17.9268,124000.0
2006-10-25 11:00:00,21.48,21.5,21.48,21.49,76200.0,17.9268,17.9435,17.9268,17.9351,76200.0
2006-10-25 11:30:00,21.49,21.5,21.47,21.5,114000.0,17.9351,17.9435,17.9184,17.9435,114000.0
2006-10-25 12:00:00,21.5,21.5,21.45,21.46,72000.0,17.9435,17.9435,17.9018,17.9101,72000.0
2006-10-25 12:30:00,21.45,21.45,21.38,21.43,70600.0,17.9018,17.9018,17.8433,17.8851,70600.0
2006-10-25 13:00:00,21.43,21.46,21.42,21.43,64000.0,17.8851,17.9101,17.8767,17.8851,64000.0
2006-10-25 13:30:00,21.43,21.5,21.43,21.5,109000.0,17.8851,17.9435,17.8851,17.9435,109000.0
2006-10-25 14:00:00,21.5,21.52,21.41,21.43,83400.0,17.9435,17.9602,17.8684,17.8851,83400.0
2006-10-25 14:30:00,21.42,21.45,21.34,21.44,123000.0,17.8767,17.9018,17.81,17.8934,123000.0
2006-10-25 15:00:00,21.45,21.53,21.42,21.52,164800.0,17.9018,17.9685,17.8767,17.9602,164800.0
2006-10-25 15:30:00,21.52,21.55,21.46,21.47,212800.0,17.9602,17.9852,17.9101,17.9184,212800.0
2006-10-26 09:30:00,21.44,21.45,21.36,21.4,232000.0,17.8934,17.9018,17.8266,17.86,232000.0
2006-10-26 10:00:00,21.4,21.45,21.34,21.37,88400.0,17.86,17.9018,17.81,17.835,88400.0
2006-10-26 10:30:00,21.37,21.43,21.32,21.43,72000.0,17.835,17.8851,17.7933,17.8851,72000.0
2006-10-26 11:00:00,21.43,21.59,21.41,21.59,80800.0,17.8851,18.0186,17.8684,18.0186,80800.0
2006-10-26 11:30:00,21.6,21.82,21.6,21.81,200600.0,18.0269,18.2106,18.0269,18.2022,200600.0
2006-10-26 12:00:00,21.82,21.89,21.82,21.88,126000.0,18.2106,18.269,18.2106,18.2606,126000.0
2006-10-26 12:30:00,21.88,21.88,21.82,21.86,97200.0,18.2606,18.2606,18.2106,18.2439,97200.0
2006-10-26 13:00:00,21.84,21.89,21.84,21.89,85000.0,18.2272,18.269,18.2272,18.269,85000.0
2006-10-26 13:30:00,21.88,22.03,21.88,22.01,157000.0,18.2606,18.3858,18.2606,18.3691,157000.0
2006-10-26 14:00:00,22.02,22.09,22.0,22.06,123200.0,18.3775,18.4359,18.3608,18.4109,123200.0
2006-10-26 14:30:00,22.05,22.13,22.04,22.13,144600.0,18.4025,18.4693,18.3942,18.4693,144600.0
2006-10-26 15:00:00,22.13,22.18,21.99,22.03,132400.0,18.4693,18.511,18.3524,18.3858,132400.0
2006-10-26 15:30:00,22.04,22.04,21.96,21.96,167400.0,18.3942,18.3942,18.3274,18.3274,167400.0
2006-10-27 09:30:00,22.0,22.38,21.98,22.36,246400.0,18.3608,18.6779,18.3441,18.6612,246400.0
2006-10-27 10:00:00,22.36,22.36,22.24,22.25,170800.0,18.6612,18.6612,18.5611,18.5694,170800.0
2006-10-27 10:30:00,22.25,22.27,22.18,22.24,110800.0,18.5694,18.5861,18.511,18.5611,110800.0
2006-10-27 11:00:00,22.23,22.27,22.2,22.25,108800.0,18.5527,18.5861,18.5277,18.5694,108800.0
2006-10-27 11:30:00,22.24,22.25,22.2,22.23,159400.0,18.5611,18.5694,18.5277,18.5527,159400.0
2006-10-27 12:00:00,22.23,22.32,22.21,22.32,83600.0,18.5527,18.6278,18.536,18.6278,83600.0
2006-10-27 12:30:00,22.32,22.35,22.29,22.32,82200.0,18.6278,18.6529,18.6028,18.6278,82200.0
2006-10-27 13:00:00,22.32,22.4,22.29,22.33,130800.0,18.6278,18.6946,18.6028,18.6362,130800.0
2006-10-27 13:30:00,22.33,22.33,22.2,22.2,146400.0,18.6362,18.6362,18.5277,18.5277,146400.0
2006-10-27 14:00:00,22.21,22.21,22.03,22.03,124000.0,18.536,18.536,18.3858,18.3858,124000.0
2006-10-27 14:30:00,22.01,22.04,21.96,22.0,181400.0,18.3691,18.3942,18.3274,18.3608,181400.0
2006-10-27 15:00:00,22.0,22.13,21.97,22.11,205600.0,18.3608,18.4693,18.3357,18.4526,205600.0
2006-10-27 15:30:00,22.11,22.12,22.03,22.04,336000.0,18.4526,18.4609,18.3858,18.3942,336000.0
2006-10-30 09:30:00,22.03,22.05,21.9,21.9,216000.0,18.3858,18.4025,18.2773,18.2773,216000.0
2006-10-30 10:00:00,21.88,22.03,21.85,21.85,146200.0,18.2606,18.3858,18.2356,18.2356,146200.0
2006-10-30 10:30:00,21.86,21.89,21.83,21.85,142000.0,18.2439,18.269,18.2189,18.2356,142000.0
2006-10-30 11:00:00,21.86,21.95,21.85,21.88,68000.0,18.2439,18.319,18.2356,18.2606,68000.0
2006-10-30 11:30:00,21.87,21.88,21.75,21.77,167000.0,18.2523,18.2606,18.1521,18.1688,167000.0
2006-10-30 12:00:00,21.77,21.8,21.73,21.74,106400.0,18.1688,18.1939,18.1354,18.1438,106400.0
2006-10-30 12:30:00,21.74,21.82,21.73,21.82,70400.0,18.1438,18.2106,18.1354,18.2106,70400.0
2006-10-30 13:00:00,21.82,21.97,21.82,21.96,122800.0,18.2106,18.3357,18.2106,18.3274,122800.0
2006-10-30 13:30:00,21.97,22.09,21.97,22.07,153200.0,18.3357,18.4359,18.3357,18.4192,153200.0
2006-10-30 14:00:00,22.07,22.11,22.02,22.08,80200.0,18.4192,18.4526,18.3775,18.4275,80200.0
2006-10-30 14:30:00,22.08,22.24,22.07,22.24,118800.0,18.4275,18.5611,18.4192,18.5611,118800.0
2006-10-30 15:00:00,22.23,22.27,22.09,22.11,141200.0,18.5527,18.5861,18.4359,18.4526,141200.0
2006-10-30 15:30:00,22.11,22.15,22.08,22.14,260800.0,18.4526,18.486,18.4275,18.4776,260800.0
2006-10-31 09:30:00,22.12,22.18,21.96,21.97,64400.0,18.4609,18.511,18.3274,18.3357,64400.0
2006-10-31 10:00:00,21.97,22.13,21.97,22.11,73800.0,18.3357,18.4693,18.3357,18.4526,73800.0
2006-10-31 10:30:00,22.11,22.14,22.07,22.14,46400.0,18.4526,18.4776,18.4192,18.4776,46400.0
2006-10-31 11:00:00,22.14,22.16,22.1,22.15,47800.0,18.4776,18.4943,18.4442,18.486,47800.0
2006-10-31 11:30:00,22.15,22.29,22.15,22.25,85600.0,18.486,18.6028,18.486,18.5694,85600.0
2006-10-31 12:00:00,22.23,22.25,22.09,22.09,41400.0,18.5527,18.5694,18.4359,18.4359,41400.0
2006-10-31 12:30:00,22.09,22.09,22.0,22.04,64200.0,18.4359,18.4359,18.3608,18.3942,64200.0
2006-10-31 13:00:00,22.02,22.08,22.0,22.04,43800.0,18.3775,18.4275,18.3608,18.3942,43800.0
2006-10-31 13:30:00,22.05,22.12,22.04,22.11,83200.0,18.4025,18.4609,18.3942,18.4526,83200.0
2006-10-31 14:00:00,22.11,22.11,22.08,22.08,47800.0,18.4526,18.4526,18.4275,18.4275,47800.0
2006-10-31 14:30:00,22.07,22.08,22.02,22.03,124800.0,18.4192,18.4275,18.3775,18.3858,124800.0
2006-10-31 15:00:00,22.03,22.04,21.95,22.02,61400.0,18.3858,18.3942,18.319,18.3775,61400.0
2006-10-31 15:30:00,22.03,22.03,21.96,21.97,136600.0,18.3858,18.3858,18.3274,18.3357,136600.0
2006-11-01 09:30:00,22.14,22.23,22.03,22.18,66800.0,18.4776,18.5527,18.3858,18.511,66800.0
2006-11-01 10:00:00,22.18,22.32,22.16,22.21,67600.0,18.511,18.6278,18.4943,18.536,67600.0
2006-11-01 10:30:00,22.2,22.22,22.09,22.14,39200.0,18.5277,18.5444,18.4359,18.4776,39200.0
2006-11-01 11:00:00,22.15,22.18,22.1,22.13,30600.0,18.486,18.511,18.4442,18.4693,30600.0
2006-11-01 11:30:00,22.12,22.17,22.07,22.13,83800.0,18.4609,18.5027,18.4192,18.4693,83800.0
2006-11-01 12:00:00,22.13,22.2,22.11,22.2,53200.0,18.4693,18.5277,18.4526,18.5277,53200.0
2006-11-01 12:30:00,22.2,22.22,22.11,22.13,72600.0,18.5277,18.5444,18.4526,18.4693,72600.0
2006-11-01 13:00:00,22.13,22.19,22.12,22.18,80200.0,18.4693,18.5193,18.4609,18.511,80200.0
2006-11-01 13:30:00,22.18,22.19,22.14,22.14,28400.0,18.511,18.5193,18.4776,18.4776,28400.0
2006-11-01 14:00:00,22.14,22.16,22.07,22.15,75400.0,18.4776,18.4943,18.4192,18.486,75400.0
2006-11-01 14:30:00,22.15,22.15,22.09,22.09,59200.0,18.486,18.486,18.4359,18.4359,59200.0
2006-11-01 15:00:00,22.09,22.13,22.01,22.02,107800.0,18.4359,18.4693,18.3691,18.3775,107800.0
2006-11-01 15:30:00,22.02,22.08,21.97,22.06,144000.0,18.3775,18.4275,18.3357,18.4109,144000.0
2006-11-02 09:30:00,21.95,21.99,21.8,21.93,47600.0,18.319,18.3524,18.1939,18.3024,47600.0
2006-11-02 10:00:00,21.92,21.97,21.86,21.89,50000.0,18.294,18.3357,18.2439,18.269,50000.0
2006-11-02 10:30:00,21.91,22.08,21.89,22.08,51800.0,18.2857,18.4275,18.269,18.4275,51800.0
2006-11-02 11:00:00,22.05,22.07,21.9,21.9,44000.0,18.4025,18.4192,18.2773,18.2773,44000.0
2006-11-02 11:30:00,21.9,21.92,21.89,21.89,70200.0,18.2773,18.294,18.269,18.269,70200.0
2006-11-02 12:00:00,21.9,21.95,21.89,21.9,59200.0,18.2773,18.319,18.269,18.2773,59200.0
2006-11-02 12:30:00,21.91,21.92,21.87,21.9,32200.0,18.2857,18.294,18.2523,18.2773,32200.0
2006-11-02 13:00:00,21.91,21.91,21.88,21.89,36000.0,18.2857,18.2857,18.2606,18.269,36000.0
2006-11-02 13:30:00,21.9,21.96,21.88,21.96,52600.0,18.2773,18.3274,18.2606,18.3274,52600.0
2006-11-02 14:00:00,21.95,21.99,21.93,21.96,61000.0,18.319,18.3524,18.3024,18.3274,61000.0
2006-11-02 14:30:00,21.94,21.95,21.89,21.9,46000.0,18.3107,18.319,18.269,18.2773,46000.0
2006-11-02 15:00:00,21.9,21.95,21.89,21.95,47200.0,18.2773,18.319,18.269,18.319,47200.0
2006-11-02 15:30:00,21.95,22.04,21.93,22.04,129200.0,18.319,18.3942,18.3024,18.3942,129200.0
2006-11-03 09:30:00,22.05,22.17,22.02,22.06,57800.0,18.4025,18.5027,18.3775,18.4109,57800.0
2006-11-03 10:00:00,22.07,22.09,21.96,22.06,27400.0,18.4192,18.4359,18.3274,18.4109,27400.0
2006-11-03 10:30:00,22.06,22.14,22.0,22.08,43200.0,18.4109,18.4776,18.3608,18.4275,43200.0
2006-11-03 11:00:00,22.08,22.09,21.89,21.9,49800.0,18.4275,18.4359,18.269,18.2773,49800.0
2006-11-03 11:30:00,21.91,21.94,21.88,21.93,37200.0,18.2857,18.3107,18.2606,18.3024,37200.0
2006-11-03 12:00:00,21.93,21.94,21.88,21.92,24400.0,18.3024,18.3107,18.2606,18.294,24400.0
2006-11-03 12:30:00,21.91,21.93,21.9,21.92,24400.0,18.2857,18.3024,18.2773,18.294,24400.0
2006-11-03 13:00:00,21.91,21.97,21.89,21.95,24400.0,18.2857,18.3357,18.269,18.319,24400.0
2006-11-03 13:30:00,21.95,22.0,21.95,22.0,21000.0,18.319,18.3608,18.319,18.3608,21000.0
2006-11-03 14:00:00,22.0,22.0,21.95,21.96,38400.0,18.3608,18.3608,18.319,18.3274,38400.0
2006-11-03 14:30:00,21.96,21.97,21.95,21.96,30400.0,18.3274,18.3357,18.319,18.3274,30400.0
2006-11-03 15:00:00,21.95,21.96,21.92,21.93,62000.0,18.319,18.3274,18.294,18.3024,62000.0
2006-11-03 15:30:00,21.93,22.02,21.93,22.02,99200.0,18.3024,18.3775,18.3024,18.3775,99200.0
2006-11-06 09:30:00,22.15,22.35,22.1,22.3,102200.0,18.486,18.6529,18.4442,18.6112,102200.0
2006-11-06 10:00:00,22.3,22.33,22.18,22.19,82000.0,18.6112,18.6362,18.511,18.5193,82000.0
2006-11-06 10:30:00,22.21,22.22,22.18,22.19,48200.0,18.536,18.5444,18.511,18.5193,48200.0
2006-11-06 11:00:00,22.19,22.21,22.14,22.18,83600.0,18.5193,18.536,18.4776,18.511,83600.0
2006-11-06 11:30:00,22.18,22.22,22.17,22.21,56800.0,18.511,18.5444,18.5027,18.536,56800.0
2006-11-06 12:00:00,22.22,22.27,22.22,22.24,53400.0,18.5444,18.5861,18.5444,18.5611,53400.0
2006-11-06 12:30:00,22.24,22.28,22.24,22.27,50400.0,18.5611,18.5945,18.5611,18.5861,50400.0
2006-11-06 13:00:00,22.27,22.33,22.26,22.26,35800.0,18.5861,18.6362,18.5778,18.5778,35800.0
2006-11-06 13:30:00,22.25,22.32,22.25,22.31,48600.0,18.5694,18.6278,18.5694,18.6195,48600.0
2006-11-06 14:00:00,22.32,22.4,22.32,22.4,67600.0,18.6278,18.6946,18.6278,18.6946,67600.0
2006-11-06 14:30:00,22.4,22.44,22.39,22.44,48400.0,18.6946,18.728,18.6863,18.728,48400.0
2006-11-06 15:00:00,22.43,22.48,22.43,22.45,87400.0,18.7196,18.7614,18.7196,18.7363,87400.0
2006-11-06 15:30:00,22.45,22.47,22.4,22.4,156800.0,18.7363,18.753,18.6946,18.6946,156800.0
2006-11-07 09:30:00,22.63,23.71,22.53,22.57,316400.0,18.8866,19.7879,18.8031,18.8365,316400.0
2006-11-07 10:00:00,22.6,22.63,22.53,22.55,94800.0,18.8615,18.8866,18.8031,18.8198,94800.0
2006-11-07 10:30:00,22.56,22.58,22.38,22.4,143000.0,18.8281,18.8448,18.6779,18.6946,143000.0
2006-11-07 11:00:00,22.41,22.42,22.32,22.33,98400.0,18.703,18.7113,18.6278,18.6362,98400.0
2006-11-07 11:30:00,22.33,22.33,22.21,22.22,81400.0,18.6362,18.6362,18.536,18.5444,81400.0
2006-11-07 12:00:00,22.21,22.28,22.21,22.27,73000.0,18.536,18.5945,18.536,18.5861,73000.0
2006-11-07 12:30:00,22.27,22.27,22.18,22.2,104200.0,18.5861,18.5861,18.511,18.5277,104200.0
2006-11-07 13:00:00,22.19,22.24,22.12,22.12,92400.0,18.5193,18.5611,18.4609,18.4609,92400.0
2006-11-07 13:30:00,22.13,22.16,22.06,22.11,123800.0,18.4693,18.4943,18.4109,18.4526,123800.0
2006-11-07 14:00:00,22.1,22.11,21.85,21.87,201400.0,18.4442,18.4526,18.2356,18.2523,201400.0
2006-11-07 14:30:00,21.87,22.07,21.82,22.05,252800.0,18.2523,18.4192,18.2106,18.4025,252800.0
2006-11-07 15:00:00,22.05,22.08,21.98,22.02,300600.0,18.4025,18.4275,18.3441,18.3775,300600.0
2006-11-07 15:30:00,22.01,22.01,21.9,21.99,329000.0,18.3691,18.3691,18.2773,18.3524,329000.0
2006-11-08 09:30:00,21.97,21.98,21.89,21.95,188800.0,18.3357,18.3441,18.269,18.319,188800.0
2006-11-08 10:00:00,21.97,21.98,21.89,21.89,106800.0,18.3357,18.3441,18.269,18.269,106800.0
2006-11-08 10:30:00,21.89,22.03,21.75,21.93,184000.0,18.269,18.3858,18.1521,18.3024,184000.0
2006-11-08 11:00:00,21.93,21.99,21.91,21.95,95800.0,18.3024,18.3524,18.2857,18.319,95800.0
2006-11-08 11:30:00,21.96,21.99,21.93,21.97,86400.0,18.3274,18.3524,18.3024,18.3357,86400.0
2006-11-08 12:00:00,21.97,21.97,21.87,21.87,62600.0,18.3357,18.3357,18.2523,18.2523,62600.0
2006-11-08 12:30:00,21.88,21.88,21.8,21.88,158400.0,18.2606,18.2606,18.1939,18.2606,158400.0
2006-11-08 13:00:00,21.86,21.93,21.82,21.84,116600.0,18.2439,18.3024,18.2106,18.2272,116600.0
2006-11-08 13:30:00,21.84,21.9,21.82,21.89,107400.0,18.2272,18.2773,18.2106,18.269,107400.0
2006-11-08 14:00:00,21.9,21.95,21.89,21.93,115200.0,18.2773,18.319,18.269,18.3024,115200.0
2006-11-08 14:30:00,21.92,22.02,21.91,22.0,220600.0,18.294,18.3775,18.2857,18.3608,220600.0
2006-11-08 15:00:00,22.0,22.1,22.0,22.04,133000.0,18.3608,18.4442,18.3608,18.3942,133000.0
2006-11-08 15:30:00,22.04,23.01,21.73,21.88,398200.0,18.3942,19.2037,18.1354,18.2606,398200.0
2006-11-09 09:30:00,23.1,23.83,23.09,23.68,686000.0,19.2788,19.8881,19.2705,19.7629,686000.0
2006-11-09 10:00:00,23.68,23.71,23.29,23.38,527200.0,19.7629,19.7879,19.4374,19.5125,527200.0
2006-11-09 10:30:00,23.36,23.53,23.24,23.42,389200.0,19.4958,19.6377,19.3957,19.5459,389200.0
2006-11-09 11:00:00,23.42,23.5,23.07,23.23,531000.0,19.5459,19.6126,19.2538,19.3873,531000.0
2006-11-09 11:30:00,23.23,23.38,23.14,23.3,220400.0,19.3873,19.5125,19.3122,19.4457,220400.0
2006-11-09 12:00:00,23.32,23.33,23.03,23.2,191400.0,19.4624,19.4708,19.2204,19.3623,191400.0
2006-11-09 12:30:00,23.2,23.25,23.06,23.07,118800.0,19.3623,19.404,19.2454,19.2538,118800.0
2006-11-09 13:00:00,23.06,23.07,22.9,22.95,128600.0,19.2454,19.2538,19.1119,19.1536,128600.0
2006-11-09 13:30:00,22.96,23.0,22.81,22.81,90800.0,19.162,19.1954,19.0368,19.0368,90800.0
2006-11-09 14:00:00,22.8,22.89,22.68,22.85,215800.0,19.0284,19.1036,18.9283,19.0702,215800.0
2006-11-09 14:30:00,22.86,22.97,22.84,22.85,216800.0,19.0785,19.1703,19.0618,19.0702,216800.0
2006-11-09 15:00:00,22.86,22.96,22.84,22.88,408800.0,19.0785,19.162,19.0618,19.0952,408800.0
2006-11-09 15:30:00,22.86,23.01,22.86,23.0,367800.0,19.0785,19.2037,19.0785,19.1954,367800.0
2006-11-10 09:30:00,23.3,23.38,23.23,23.25,143800.0,19.4457,19.5125,19.3873,19.404,143800.0
2006-11-10 10:00:00,23.25,23.32,23.09,23.1,163600.0,19.404,19.4624,19.2705,19.2788,163600.0
2006-11-10 10:30:00,23.08,23.11,23.0,23.04,156800.0,19.2621,19.2872,19.1954,19.2287,156800.0
2006-11-10 11:00:00,23.04,23.07,22.97,22.99,103200.0,19.2287,19.2538,19.1703,19.187,103200.0
2006-11-10 11:30:00,23.0,23.04,22.99,23.04,100200.0,19.1954,19.2287,19.187,19.2287,100200.0
2006-11-10 12:00:00,23.04,23.06,22.99,23.0,223800.0,19.2287,19.2454,19.187,19.1954,223800.0
2006-11-10 12:30:00,23.0,23.11,22.97,23.11,45600.0,19.1954,19.2872,19.1703,19.2872,45600.0
2006-11-10 13:00:00,23.13,23.16,22.99,23.03,98800.0,19.3039,19.3289,19.187,19.2204,98800.0
2006-11-10 13:30:00,23.03,23.06,22.96,23.04,78400.0,19.2204,19.2454,19.162,19.2287,78400.0
2006-11-10 14:00:00,23.03,23.24,22.98,23.0,144200.0,19.2204,19.3957,19.1787,19.1954,144200.0
2006-11-10 14:30:00,22.98,23.08,22.97,23.0,126200.0,19.1787,19.2621,19.1703,19.1954,126200.0
2006-11-10 15:00:00,23.0,23.0,22.98,22.99,102600.0,19.1954,19.1954,19.1787,19.187,102600.0
2006-11-10 15:30:00,23.0,23.07,22.99,23.07,328200.0,19.1954,19.2538,19.187,19.2538,328200.0
2006-11-13 09:30:00,23.05,23.3,23.05,23.29,152400.0,19.2371,19.4457,19.2371,19.4374,152400.0
2006-11-13 10:00:00,23.29,23.49,23.29,23.38,198200.0,19.4374,19.6043,19.4374,19.5125,198200.0
2006-11-13 10:30:00,23.38,23.4,23.24,23.24,144600.0,19.5125,19.5292,19.3957,19.3957,144600.0
2006-11-13 11:00:00,23.25,23.27,23.14,23.17,110000.0,19.404,19.4207,19.3122,19.3372,110000.0
2006-11-13 11:30:00,23.17,23.25,23.17,23.23,89400.0,19.3372,19.404,19.3372,19.3873,89400.0
2006-11-13 12:00:00,23.25,23.28,23.23,23.26,61200.0,19.404,19.429,19.3873,19.4123,61200.0
2006-11-13 12:30:00,23.27,23.28,23.24,23.24,60600.0,19.4207,19.429,19.3957,19.3957,60600.0
2006-11-13 13:00:00,23.24,23.28,23.23,23.24,55400.0,19.3957,19.429,19.3873,19.3957,55400.0
2006-11-13 13:30:00,23.24,23.3,23.21,23.26,76400.0,19.3957,19.4457,19.3706,19.4123,76400.0
2006-11-13 14:00:00,23.25,23.26,23.18,23.22,88800.0,19.404,19.4123,19.3456,19.379,88800.0
2006-11-13 14:30:00,23.2,23.33,23.19,23.3,120600.0,19.3623,19.4708,19.3539,19.4457,120600.0
2006-11-13 15:00:00,23.3,23.33,23.24,23.26,109800.0,19.4457,19.4708,19.3957,19.4123,109800.0
2006-11-13 15:30:00,23.25,23.39,23.25,23.38,212200.0,19.404,19.5208,19.404,19.5125,212200.0
2006-11-14 09:30:00,23.68,23.75,23.65,23.7,189400.0,19.7629,19.8213,19.7378,19.7796,189400.0
2006-11-14 10:00:00,23.68,23.79,23.55,23.55,214200.0,19.7629,19.8547,19.6544,19.6544,214200.0
2006-11-14 10:30:00,23.55,23.6,23.52,23.6,102400.0,19.6544,19.6961,19.6293,19.6961,102400.0
2006-11-14 11:00:00,23.6,23.73,23.56,23.72,106000.0,19.6961,19.8046,19.6627,19.7963,106000.0
2006-11-14 11:30:00,23.72,23.74,23.65,23.67,106400.0,19.7963,19.8129,19.7378,19.7545,106400.0
2006-11-14 12:00:00,23.67,23.78,23.65,23.78,110800.0,19.7545,19.8463,19.7378,19.8463,110800.0
2006-11-14 12:30:00,23.78,23.83,23.76,23.83,82600.0,19.8463,19.8881,19.8296,19.8881,82600.0
2006-11-14 13:00:00,23.82,23.86,23.82,23.84,130200.0,19.8797,19.9131,19.8797,19.8964,130200.0
2006-11-14 13:30:00,23.84,23.84,23.8,23.81,112800.0,19.8964,19.8964,19.863,19.8714,112800.0
2006-11-14 14:00:00,23.81,23.86,23.8,23.86,177200.0,19.8714,19.9131,19.863,19.9131,177200.0
2006-11-14 14:30:00,23.86,23.96,23.85,23.95,196800.0,19.9131,19.9966,19.9048,19.9882,196800.0
2006-11-14 15:00:00,23.96,23.99,23.89,23.98,179200.0,19.9966,20.0216,19.9381,20.0132,179200.0
2006-11-14 15:30:00,23.98,24.0,23.93,24.0,274400.0,20.0132,20.0299,19.9715,20.0299,274400.0
2006-11-15 09:30:00,24.0,24.1,23.93,24.02,112400.0,20.0299,20.1134,19.9715,20.0466,112400.0
2006-11-15 10:00:00,24.0,24.1,23.92,24.01,93000.0,20.0299,20.1134,19.9632,20.0383,93000.0
2006-11-15 10:30:00,24.02,24.14,24.0,24.14,109800.0,20.0466,20.1468,20.0299,20.1468,109800.0
2006-11-15 11:00:00,24.14,24.16,24.11,24.12,98600.0,20.1468,20.1635,20.1217,20.1301,98600.0
2006-11-15 11:30:00,24.14,24.36,24.09,24.32,105800.0,20.1468,20.3304,20.105,20.297,105800.0
2006-11-15 12:00:00,24.32,24.32,24.26,24.28,87000.0,20.297,20.297,20.2469,20.2636,87000.0
2006-11-15 12:30:00,24.28,24.35,24.28,24.34,49600.0,20.2636,20.322,20.2636,20.3137,49600.0
2006-11-15 13:00:00,24.34,24.39,24.32,24.38,94400.0,20.3137,20.3554,20.297,20.3471,94400.0
2006-11-15 13:30:00,24.38,24.44,24.37,24.42,67800.0,20.3471,20.3972,20.3387,20.3805,67800.0
2006-11-15 14:00:00,24.42,24.42,24.35,24.35,101800.0,20.3805,20.3805,20.322,20.322,101800.0
2006-11-15 14:30:00,24.35,24.36,24.18,24.33,159200.0,20.322,20.3304,20.1802,20.3053,159200.0
2006-11-15 15:00:00,24.33,24.47,24.27,24.46,190200.0,20.3053,20.4222,20.2553,20.4138,190200.0
2006-11-15 15:30:00,24.46,24.48,24.38,24.39,280400.0,20.4138,20.4305,20.3471,20.3554,280400.0
2006-11-16 09:30:00,24.43,24.47,24.36,24.43,214400.0,20.3888,20.4222,20.3304,20.3888,214400.0
2006-11-16 10:00:00,24.42,24.43,24.23,24.23,300000.0,20.3805,20.3888,20.2219,20.2219,300000.0
2006-11-16 10:30:00,24.23,24.32,24.23,24.28,113400.0,20.2219,20.297,20.2219,20.2636,113400.0
2006-11-16 11:00:00,24.28,24.32,24.27,24.32,107800.0,20.2636,20.297,20.2553,20.297,107800.0
2006-11-16 11:30:00,24.32,24.39,24.32,24.33,37000.0,20.297,20.3554,20.297,20.3053,37000.0
2006-11-16 12:00:00,24.34,24.5,24.33,24.49,82600.0,20.3137,20.4472,20.3053,20.4389,82600.0
2006-11-16 12:30:00,24.49,24.5,24.43,24.47,77200.0,20.4389,20.4472,20.3888,20.4222,77200.0
2006-11-16 13:00:00,24.46,24.48,24.44,24.46,29200.0,20.4138,20.4305,20.3972,20.4138,29200.0
2006-11-16 13:30:00,24.46,24.49,24.45,24.45,44400.0,20.4138,20.4389,20.4055,20.4055,44400.0
2006-11-16 14:00:00,24.45,24.5,24.45,24.48,73000.0,20.4055,20.4472,20.4055,20.4305,73000.0
2006-11-16 14:30:00,24.48,24.51,24.45,24.48,96200.0,20.4305,20.4556,20.4055,20.4305,96200.0
2006-11-16 15:00:00,24.48,24.53,24.45,24.47,65400.0,20.4305,20.4723,20.4055,20.4222,65400.0
2006-11-16 15:30:00,24.47,24.51,24.43,24.47,119600.0,20.4222,20.4556,20.3888,20.4222,119600.0
2006-11-17 09:30:00,24.55,24.58,24.5,24.58,207000.0,20.489,20.514,20.4472,20.514,207000.0
2006-11-17 10:00:00,24.57,24.61,24.52,24.55,360600.0,20.5056,20.539,20.4639,20.489,360600.0
2006-11-17 10:30:00,24.53,24.6,24.52,24.56,243000.0,20.4723,20.5307,20.4639,20.4973,243000.0
2006-11-17 11:00:00,24.56,24.7,24.56,24.65,238600.0,20.4973,20.6141,20.4973,20.5724,238600.0
2006-11-17 11:30:00,24.66,24.66,24.55,24.55,99600.0,20.5808,20.5808,20.489,20.489,99600.0
2006-11-17 12:00:00,24.55,24.58,24.51,24.54,152000.0,20.489,20.514,20.4556,20.4806,152000.0
2006-11-17 12:30:00,24.54,24.61,24.54,24.59,67200.0,20.4806,20.539,20.4806,20.5223,67200.0
2006-11-17 13:00:00,24.57,24.6,24.55,24.55,111000.0,20.5056,20.5307,20.489,20.489,111000.0
2006-11-17 13:30:00,24.55,24.65,24.53,24.64,118800.0,20.489,20.5724,20.4723,20.5641,118800.0
2006-11-17 14:00:00,24.64,24.66,24.6,24.6,82000.0,20.5641,20.5808,20.5307,20.5307,82000.0
2006-11-17 14:30:00,24.61,24.78,24.61,24.75,164400.0,20.539,20.6809,20.539,20.6559,164400.0
2006-11-17 15:00:00,24.75,24.78,24.64,24.69,142000.0,20.6559,20.6809,20.5641,20.6058,142000.0
2006-11-17 15:30:00,24.69,24.77,24.69,24.74,191200.0,20.6058,20.6726,20.6058,20.6475,191200.0
2006-11-20 09:30:00,24.46,24.49,24.28,24.42,161800.0,20.4138,20.4389,20.2636,20.3805,161800.0
2006-11-20 10:00:00,24.42,24.48,24.37,24.43,152800.0,20.3805,20.4305,20.3387,20.3888,152800.0
2006-11-20 10:30:00,24.44,24.53,24.42,24.48,72800.0,20.3972,20.4723,20.3805,20.4305,72800.0
2006-11-20 11:00:00,24.48,24.48,24.39,24.45,35400.0,20.4305,20.4305,20.3554,20.4055,35400.0
2006-11-20 11:30:00,24.45,24.45,24.37,24.43,61200.0,20.4055,20.4055,20.3387,20.3888,61200.0
2006-11-20 12:00:00,24.43,24.43,24.38,24.38,35400.0,20.3888,20.3888,20.3471,20.3471,35400.0
2006-11-20 12:30:00,24.38,24.46,24.37,24.43,40800.0,20.3471,20.4138,20.3387,20.3888,40800.0
2006-11-20 13:00:00,24.43,24.45,24.37,24.38,156400.0,20.3888,20.4055,20.3387,20.3471,156400.0
2006-11-20 13:30:00,24.38,24.39,24.34,24.36,54400.0,20.3471,20.3554,20.3137,20.3304,54400.0
2006-11-20 14:00:00,24.36,24.4,24.32,24.34,62000.0,20.3304,20.3638,20.297,20.3137,62000.0
2006-11-20 14:30:00,24.33,24.33,24.28,24.33,119800.0,20.3053,20.3053,20.2636,20.3053,119800.0
2006-11-20 15:00:00,24.33,24.35,24.32,24.35,87000.0,20.3053,20.322,20.297,20.322,87000.0
2006-11-20 15:30:00,24.35,24.4,24.35,24.4,114400.0,20.322,20.3638,20.322,20.3638,114400.0
2006-11-21 09:30:00,24.28,24.39,24.28,24.32,89800.0,20.2636,20.3554,20.2636,20.297,89800.0
2006-11-21 10:00:00,24.32,24.35,24.23,24.27,71600.0,20.297,20.322,20.2219,20.2553,71600.0
2006-11-21 10:30:00,24.27,24.38,24.27,24.36,61800.0,20.2553,20.3471,20.2553,20.3304,61800.0
2006-11-21 11:00:00,24.36,24.38,24.27,24.3,46000.0,20.3304,20.3471,20.2553,20.2803,46000.0
2006-11-21 11:30:00,24.3,24.34,24.3,24.33,57000.0,20.2803,20.3137,20.2803,20.3053,57000.0
2006-11-21 12:00:00,24.32,24.33,24.25,24.29,68000.0,20.297,20.3053,20.2386,20.272,68000.0
2006-11-21 12:30:00,24.29,24.32,24.28,24.3,99200.0,20.272,20.297,20.2636,20.2803,99200.0
2006-11-21 13:00:00,24.3,24.35,24.29,24.31,62800.0,20.2803,20.322,20.272,20.2887,62800.0
2006-11-21 13:30:00,24.31,24.34,24.3,24.31,56400.0,20.2887,20.3137,20.2803,20.2887,56400.0
2006-11-21 14:00:00,24.31,24.31,24.25,24.27,73600.0,20.2887,20.2887,20.2386,20.2553,73600.0
2006-11-21 14:30:00,24.27,24.29,24.26,24.27,78800.0,20.2553,20.272,20.2469,20.2553,78800.0
2006-11-21 15:00:00,24.27,24.29,24.26,24.28,131600.0,20.2553,20.272,20.2469,20.2636,131600.0
2006-11-21 15:30:00,24.28,24.34,24.27,24.34,178000.0,20.2636,20.3137,20.2553,20.3137,178000.0
2006-11-22 09:30:00,24.29,24.39,24.21,24.3,76000.0,20.272,20.3554,20.2052,20.2803,76000.0
2006-11-22 10:00:00,24.31,24.35,24.24,24.33,162600.0,20.2887,20.322,20.2302,20.3053,162600.0
2006-11-22 10:30:00,24.33,24.36,24.28,24.34,86400.0,20.3053,20.3304,20.2636,20.3137,86400.0
2006-11-22 11:00:00,24.31,24.38,24.31,24.36,39200.0,20.2887,20.3471,20.2887,20.3304,39200.0
2006-11-22 11:30:00,24.36,24.39,24.32,24.33,25600.0,20.3304,20.3554,20.297,20.3053,25600.0
2006-11-22 12:00:00,24.33,24.37,24.31,24.37,24400.0,20.3053,20.3387,20.2887,20.3387,24400.0
2006-11-22 12:30:00,24.37,24.37,24.35,24.36,12400.0,20.3387,20.3387,20.322,20.3304,12400.0
2006-11-22 13:00:00,24.36,24.37,24.35,24.37,14800.0,20.3304,20.3387,20.322,20.3387,14800.0
2006-11-22 13:30:00,24.37,24.38,24.35,24.36,31600.0,20.3387,20.3471,20.322,20.3304,31600.0
2006-11-22 14:00:00,24.36,24.36,24.35,24.35,20000.0,20.3304,20.3304,20.322,20.322,20000.0
2006-11-22 14:30:00,24.35,24.36,24.33,24.35,42200.0,20.322,20.3304,20.3053,20.322,42200.0
2006-11-22 15:00:00,24.35,24.35,24.34,24.35,59200.0,20.322,20.322,20.3137,20.322,59200.0
2006-11-22 15:30:00,24.35,24.45,24.34,24.45,180600.0,20.322,20.4055,20.3137,20.4055,180600.0
2006-11-24 09:30:00,24.38,24.43,24.27,24.3,85400.0,20.3471,20.3888,20.2553,20.2803,85400.0
2006-11-24 10:00:00,24.31,24.45,24.31,24.45,37000.0,20.2887,20.4055,20.2887,20.4055,37000.0
2006-11-24 10:30:00,24.46,24.5,24.46,24.47,31400.0,20.4138,20.4472,20.4138,20.4222,31400.0
2006-11-24 11:00:00,24.47,24.5,24.43,24.49,47200.0,20.4222,20.4472,20.3888,20.4389,47200.0
2006-11-24 11:30:00,24.49,24.54,24.47,24.54,89800.0,20.4389,20.4806,20.4222,20.4806,89800.0
2006-11-24 12:00:00,24.54,24.55,24.53,24.54,31400.0,20.4806,20.489,20.4723,20.4806,31400.0
2006-11-24 12:30:00,24.54,24.57,24.49,24.57,100400.0,20.4806,20.5056,20.4389,20.5056,100400.0
2006-11-24 13:00:00,24.57,24.57,24.57,24.57,800.0,20.5056,20.5056,20.5056,20.5056,800.0
2006-11-24 13:30:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:00:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:30:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:00:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:30:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-27 09:30:00,24.57,24.86,24.54,24.77,406800.0,20.5056,20.7477,20.4806,20.6726,406800.0
2006-11-27 10:00:00,24.75,24.75,24.58,24.66,160200.0,20.6559,20.6559,20.514,20.5808,160200.0
2006-11-27 10:30:00,24.67,24.67,24.55,24.67,205600.0,20.5891,20.5891,20.489,20.5891,205600.0
2006-11-27 11:00:00,24.68,24.69,24.59,24.61,63400.0,20.5975,20.6058,20.5223,20.539,63400.0
2006-11-27 11:30:00,24.61,24.67,24.6,24.63,80200.0,20.539,20.5891,20.5307,20.5557,80200.0
2006-11-27 12:00:00,24.63,24.69,24.61,24.65,80600.0,20.5557,20.6058,20.539,20.5724,80600.0
2006-11-27 12:30:00,24.64,24.64,24.59,24.61,163200.0,20.5641,20.5641,20.5223,20.539,163200.0
2006-11-27 13:00:00,24.61,24.64,24.6,24.63,96200.0,20.539,20.5641,20.5307,20.5557,96200.0
2006-11-27 13:30:00,24.63,24.68,24.61,24.67,78600.0,20.5557,20.5975,20.539,20.5891,78600.0
2006-11-27 14:00:00,24.67,24.68,24.65,24.67,78000.0,20.5891,20.5975,20.5724,20.5891,78000.0
2006-11-27 14:30:00,24.67,24.73,24.67,24.69,110400.0,20.5891,20.6392,20.5891,20.6058,110400.0
2006-11-27 15:00:00,24.69,24.7,24.6,24.61,211000.0,20.6058,20.6141,20.5307,20.539,211000.0
2006-11-27 15:30:00,24.61,24.66,24.58,24.66,258800.0,20.539,20.5808,20.514,20.5808,258800.0
2006-11-28 09:30:00,24.68,24.81,24.68,24.73,155000.0,20.5975,20.7059,20.5975,20.6392,155000.0
2006-11-28 10:00:00,24.74,24.78,24.72,24.74,310400.0,20.6475,20.6809,20.6308,20.6475,310400.0
2006-11-28 10:30:00,24.74,24.75,24.7,24.72,143600.0,20.6475,20.6559,20.6141,20.6308,143600.0
2006-11-28 11:00:00,24.73,24.73,24.58,24.58,78200.0,20.6392,20.6392,20.514,20.514,78200.0
2006-11-28 11:30:00,24.58,24.64,24.56,24.64,71800.0,20.514,20.5641,20.4973,20.5641,71800.0
2006-11-28 12:00:00,24.64,24.73,24.63,24.71,77800.0,20.5641,20.6392,20.5557,20.6225,77800.0
2006-11-28 12:30:00,24.7,24.74,24.68,24.72,103000.0,20.6141,20.6475,20.5975,20.6308,103000.0
2006-11-28 13:00:00,24.72,24.8,24.72,24.79,66000.0,20.6308,20.6976,20.6308,20.6893,66000.0
2006-11-28 13:30:00,24.79,24.87,24.78,24.86,108200.0,20.6893,20.756,20.6809,20.7477,108200.0
2006-11-28 14:00:00,24.86,24.96,24.86,24.96,210800.0,20.7477,20.8311,20.7477,20.8311,210800.0
2006-11-28 14:30:00,24.96,24.98,24.93,24.97,177000.0,20.8311,20.8478,20.8061,20.8395,177000.0
2006-11-28 15:00:00,24.97,25.07,24.95,25.07,304200.0,20.8395,20.9229,20.8228,20.9229,304200.0
2006-11-28 15:30:00,25.06,25.06,24.93,25.0,199800.0,20.9146,20.9146,20.8061,20.8645,199800.0
2006-11-29 09:30:00,24.93,25.23,24.78,24.78,105400.0,20.8061,21.0565,20.6809,20.6809,105400.0
2006-11-29 10:00:00,24.78,24.96,24.78,24.85,69400.0,20.6809,20.8311,20.6809,20.7393,69400.0
2006-11-29 10:30:00,24.85,24.86,24.73,24.74,93600.0,20.7393,20.7477,20.6392,20.6475,93600.0
2006-11-29 11:00:00,24.74,24.81,24.74,24.75,114800.0,20.6475,20.7059,20.6475,20.6559,114800.0
2006-11-29 11:30:00,24.75,24.77,24.72,24.75,37800.0,20.6559,20.6726,20.6308,20.6559,37800.0
2006-11-29 12:00:00,24.75,24.78,24.75,24.75,26200.0,20.6559,20.6809,20.6559,20.6559,26200.0
2006-11-29 12:30:00,24.75,24.75,24.7,24.72,30600.0,20.6559,20.6559,20.6141,20.6308,30600.0
2006-11-29 13:00:00,24.71,24.73,24.68,24.73,55000.0,20.6225,20.6392,20.5975,20.6392,55000.0
2006-11-29 13:30:00,24.73,24.77,24.66,24.74,51200.0,20.6392,20.6726,20.5808,20.6475,51200.0
2006-11-29 14:00:00,24.75,24.83,24.74,24.82,54400.0,20.6559,20.7226,20.6475,20.7143,54400.0
2006-11-29 14:30:00,24.82,24.92,24.72,24.9,73200.0,20.7143,20.7978,20.6308,20.7811,73200.0
2006-11-29 15:00:00,24.9,24.98,24.87,24.92,91600.0,20.7811,20.8478,20.756,20.7978,91600.0
2006-11-29 15:30:00,24.92,25.0,24.91,24.97,145200.0,20.7978,20.8645,20.7894,20.8395,145200.0
2006-11-30 09:30:00,25.0,25.22,25.0,25.22,91200.0,20.8645,21.0481,20.8645,21.0481,91200.0
2006-11-30 10:00:00,25.22,25.23,25.03,25.09,55000.0,21.0481,21.0565,20.8896,20.9396,55000.0
2006-11-30 10:30:00,25.09,25.11,25.01,25.01,37400.0,20.9396,20.9563,20.8729,20.8729,37400.0
2006-11-30 11:00:00,25.02,25.02,24.94,24.95,27800.0,20.8812,20.8812,20.8144,20.8228,27800.0
2006-11-30 11:30:00,24.93,24.94,24.86,24.91,29400.0,20.8061,20.8144,20.7477,20.7894,29400.0
2006-11-30 12:00:00,24.92,24.94,24.92,24.93,30200.0,20.7978,20.8144,20.7978,20.8061,30200.0
2006-11-30 12:30:00,24.93,24.96,24.93,24.93,25200.0,20.8061,20.8311,20.8061,20.8061,25200.0
2006-11-30 13:00:00,24.93,25.0,24.92,25.0,27800.0,20.8061,20.8645,20.7978,20.8645,27800.0
2006-11-30 13:30:00,25.0,25.03,24.99,25.0,29800.0,20.8645,20.8896,20.8562,20.8645,29800.0
2006-11-30 14:00:00,25.0,25.04,24.97,25.03,44400.0,20.8645,20.8979,20.8395,20.8896,44400.0
2006-11-30 14:30:00,25.03,25.09,25.02,25.09,99800.0,20.8896,20.9396,20.8812,20.9396,99800.0
2006-11-30 15:00:00,25.06,25.07,25.0,25.07,69200.0,20.9146,20.9229,20.8645,20.9229,69200.0
2006-11-30 15:30:00,25.07,25.08,24.97,24.98,106200.0,20.9229,20.9313,20.8395,20.8478,106200.0
2006-12-01 09:30:00,24.95,24.96,24.77,24.79,58000.0,20.8228,20.8311,20.6726,20.6893,58000.0
2006-12-01 10:00:00,24.78,24.78,24.52,24.58,83600.0,20.6809,20.6809,20.4639,20.514,83600.0
2006-12-01 10:30:00,24.55,24.59,24.43,24.59,45800.0,20.489,20.5223,20.3888,20.5223,45800.0
2006-12-01 11:00:00,24.59,24.64,24.57,24.61,49400.0,20.5223,20.5641,20.5056,20.539,49400.0
2006-12-01 11:30:00,24.61,24.74,24.6,24.73,53400.0,20.539,20.6475,20.5307,20.6392,53400.0
2006-12-01 12:00:00,24.74,24.85,24.72,24.84,49200.0,20.6475,20.7393,20.6308,20.731,49200.0
2006-12-01 12:30:00,24.85,24.91,24.83,24.86,34000.0,20.7393,20.7894,20.7226,20.7477,34000.0
2006-12-01 13:00:00,24.87,24.87,24.8,24.83,37600.0,20.756,20.756,20.6976,20.7226,37600.0
2006-12-01 13:30:00,24.82,24.82,24.71,24.74,30800.0,20.7143,20.7143,20.6225,20.6475,30800.0
2006-12-01 14:00:00,24.75,24.82,24.7,24.81,51400.0,20.6559,20.7143,20.6141,20.7059,51400.0
2006-12-01 14:30:00,24.81,24.82,24.74,24.8,42200.0,20.7059,20.7143,20.6475,20.6976,42200.0
2006-12-01 15:00:00,24.81,24.88,24.74,24.78,97200.0,20.7059,20.7644,20.6475,20.6809,97200.0
2006-12-01 15:30:00,24.78,24.97,24.76,24.91,153800.0,20.6809,20.8395,20.6642,20.7894,153800.0
2006-12-04 09:30:00,24.85,24.95,24.83,24.88,84600.0,20.7393,20.8228,20.7226,20.7644,84600.0
2006-12-04 10:00:00,24.88,25.0,24.88,24.98,119000.0,20.7644,20.8645,20.7644,20.8478,119000.0
2006-12-04 10:30:00,24.98,25.1,24.98,25.06,53600.0,20.8478,20.948,20.8478,20.9146,53600.0
2006-12-04 11:00:00,25.06,25.17,25.05,25.15,32200.0,20.9146,21.0064,20.9062,20.9897,32200.0
2006-12-04 11:30:00,25.15,25.15,25.04,25.08,32000.0,20.9897,20.9897,20.8979,20.9313,32000.0
2006-12-04 12:00:00,25.08,25.14,25.07,25.1,28200.0,20.9313,20.9814,20.9229,20.948,28200.0
2006-12-04 12:30:00,25.11,25.14,25.1,25.11,25600.0,20.9563,20.9814,20.948,20.9563,25600.0
2006-12-04 13:00:00,25.11,25.18,25.11,25.18,38600.0,20.9563,21.0147,20.9563,21.0147,38600.0
2006-12-04 13:30:00,25.18,25.29,25.17,25.27,57800.0,21.0147,21.1065,21.0064,21.0899,57800.0
2006-12-04 14:00:00,25.28,25.29,25.25,25.28,47600.0,21.0982,21.1065,21.0732,21.0982,47600.0
2006-12-04 14:30:00,25.28,25.31,25.27,25.31,61600.0,21.0982,21.1232,21.0899,21.1232,61600.0
2006-12-04 15:00:00,25.32,25.32,25.27,25.31,51400.0,21.1316,21.1316,21.0899,21.1232,51400.0
2006-12-04 15:30:00,25.3,25.3,25.25,25.29,124800.0,21.1149,21.1149,21.0732,21.1065,124800.0
2006-12-05 09:30:00,25.34,25.36,25.28,25.33,42000.0,21.1483,21.165,21.0982,21.1399,42000.0
2006-12-05 10:00:00,25.34,25.49,25.34,25.48,58400.0,21.1483,21.2735,21.1483,21.2651,58400.0
2006-12-05 10:30:00,25.48,25.52,25.43,25.5,62600.0,21.2651,21.2985,21.2234,21.2818,62600.0
2006-12-05 11:00:00,25.49,25.54,25.41,25.49,39800.0,21.2735,21.3152,21.2067,21.2735,39800.0
2006-12-05 11:30:00,25.5,25.54,25.5,25.52,27000.0,21.2818,21.3152,21.2818,21.2985,27000.0
2006-12-05 12:00:00,25.5,25.56,25.5,25.55,36800.0,21.2818,21.3319,21.2818,21.3235,36800.0
2006-12-05 12:30:00,25.54,25.57,25.54,25.57,44000.0,21.3152,21.3402,21.3152,21.3402,44000.0
2006-12-05 13:00:00,25.56,25.57,25.53,25.54,19800.0,21.3319,21.3402,21.3068,21.3152,19800.0
2006-12-05 13:30:00,25.54,25.55,25.5,25.5,38000.0,21.3152,21.3235,21.2818,21.2818,38000.0
2006-12-05 14:00:00,25.52,25.59,25.51,25.55,43200.0,21.2985,21.3569,21.2902,21.3235,43200.0
2006-12-05 14:30:00,25.55,25.56,25.49,25.53,41600.0,21.3235,21.3319,21.2735,21.3068,41600.0
2006-12-05 15:00:00,25.54,25.55,25.53,25.54,55200.0,21.3152,21.3235,21.3068,21.3152,55200.0
2006-12-05 15:30:00,25.54,25.56,25.5,25.53,81800.0,21.3152,21.3319,21.2818,21.3068,81800.0
2006-12-06 09:30:00,25.35,25.49,25.34,25.38,66000.0,21.1566,21.2735,21.1483,21.1817,66000.0
2006-12-06 10:00:00,25.38,25.45,25.33,25.44,41800.0,21.1817,21.2401,21.1399,21.2317,41800.0
2006-12-06 10:30:00,25.42,25.44,25.37,25.37,21200.0,21.215,21.2317,21.1733,21.1733,21200.0
2006-12-06 11:00:00,25.36,25.38,25.36,25.38,22000.0,21.165,21.1817,21.165,21.1817,22000.0
2006-12-06 11:30:00,25.38,25.38,25.34,25.34,16600.0,21.1817,21.1817,21.1483,21.1483,16600.0
2006-12-06 12:00:00,25.34,25.36,25.34,25.34,24000.0,21.1483,21.165,21.1483,21.1483,24000.0
2006-12-06 12:30:00,25.34,25.36,25.34,25.36,16800.0,21.1483,21.165,21.1483,21.165,16800.0
2006-12-06 13:00:00,25.36,25.36,25.34,25.36,15400.0,21.165,21.165,21.1483,21.165,15400.0
2006-12-06 13:30:00,25.36,25.37,25.34,25.36,15600.0,21.165,21.1733,21.1483,21.165,15600.0
2006-12-06 14:00:00,25.36,25.37,25.34,25.37,25600.0,21.165,21.1733,21.1483,21.1733,25600.0
2006-12-06 14:30:00,25.38,25.38,25.34,25.36,17000.0,21.1817,21.1817,21.1483,21.165,17000.0
2006-12-06 15:00:00,25.36,25.36,25.28,25.31,60000.0,21.165,21.165,21.0982,21.1232,60000.0
2006-12-06 15:30:00,25.31,25.31,25.25,25.28,88200.0,21.1232,21.1232,21.0732,21.0982,88200.0
2006-12-07 09:30:00,25.23,25.31,25.18,25.31,86000.0,21.0565,21.1232,21.0147,21.1232,86000.0
2006-12-07 10:00:00,25.32,25.34,25.23,25.24,38600.0,21.1316,21.1483,21.0565,21.0648,38600.0
2006-12-07 10:30:00,25.23,25.25,25.1,25.15,49600.0,21.0565,21.0732,20.948,20.9897,49600.0
2006-12-07 11:00:00,25.15,25.18,25.11,25.11,69200.0,20.9897,21.0147,20.9563,20.9563,69200.0
2006-12-07 11:30:00,25.12,25.28,25.12,25.28,25200.0,20.9647,21.0982,20.9647,21.0982,25200.0
2006-12-07 12:00:00,25.3,25.3,25.25,25.25,35800.0,21.1149,21.1149,21.0732,21.0732,35800.0
2006-12-07 12:30:00,25.25,25.27,25.25,25.25,62800.0,21.0732,21.0899,21.0732,21.0732,62800.0
2006-12-07 13:00:00,25.24,25.28,25.24,25.27,27800.0,21.0648,21.0982,21.0648,21.0899,27800.0
2006-12-07 13:30:00,25.27,25.28,25.26,25.27,36200.0,21.0899,21.0982,21.0815,21.0899,36200.0
2006-12-07 14:00:00,25.27,25.29,25.21,25.21,27400.0,21.0899,21.1065,21.0398,21.0398,27400.0
2006-12-07 14:30:00,25.21,25.27,25.19,25.22,38400.0,21.0398,21.0899,21.0231,21.0481,38400.0
2006-12-07 15:00:00,25.2,25.21,25.12,25.14,46200.0,21.0314,21.0398,20.9647,20.9814,46200.0
2006-12-07 15:30:00,25.15,25.17,25.12,25.13,76200.0,20.9897,21.0064,20.9647,20.973,76200.0
2006-12-08 09:30:00,25.15,25.16,25.11,25.11,81600.0,20.9897,20.9981,20.9563,20.9563,81600.0
2006-12-08 10:00:00,25.1,25.13,25.06,25.11,80600.0,20.948,20.973,20.9146,20.9563,80600.0
2006-12-08 10:30:00,25.12,25.16,25.1,25.1,49400.0,20.9647,20.9981,20.948,20.948,49400.0
2006-12-08 11:00:00,25.08,25.32,25.08,25.29,83600.0,20.9313,21.1316,20.9313,21.1065,83600.0
2006-12-08 11:30:00,25.3,25.35,25.25,25.26,29000.0,21.1149,21.1566,21.0732,21.0815,29000.0
2006-12-08 12:00:00,25.27,25.3,25.27,25.28,27800.0,21.0899,21.1149,21.0899,21.0982,27800.0
2006-12-08 12:30:00,25.28,25.28,25.18,25.21,38400.0,21.0982,21.0982,21.0147,21.0398,38400.0
2006-12-08 13:00:00,25.19,25.19,25.13,25.16,27400.0,21.0231,21.0231,20.973,20.9981,27400.0
2006-12-08 13:30:00,25.16,25.21,25.13,25.16,41600.0,20.9981,21.0398,20.973,20.9981,41600.0
2006-12-08 14:00:00,25.16,25.25,25.15,25.23,41000.0,20.9981,21.0732,20.9897,21.0565,41000.0
2006-12-08 14:30:00,25.23,25.28,25.22,25.23,39400.0,21.0565,21.0982,21.0481,21.0565,39400.0
2006-12-08 15:00:00,25.23,25.29,25.23,25.28,50400.0,21.0565,21.1065,21.0565,21.0982,50400.0
2006-12-08 15:30:00,25.29,25.3,25.27,25.3,75600.0,21.1065,21.1149,21.0899,21.1149,75600.0
2006-12-11 09:30:00,25.18,25.27,25.15,25.27,46800.0,21.0147,21.0899,20.9897,21.0899,46800.0
2006-12-11 10:00:00,25.28,25.31,25.27,25.27,15600.0,21.0982,21.1232,21.0899,21.0899,15600.0
2006-12-11 10:30:00,25.27,25.27,25.22,25.23,39600.0,21.0899,21.0899,21.0481,21.0565,39600.0
2006-12-11 11:00:00,25.23,25.26,25.21,25.26,25600.0,21.0565,21.0815,21.0398,21.0815,25600.0
2006-12-11 11:30:00,25.25,25.26,25.16,25.16,20600.0,21.0732,21.0815,20.9981,20.9981,20600.0
2006-12-11 12:00:00,25.16,25.17,25.08,25.1,57600.0,20.9981,21.0064,20.9313,20.948,57600.0
2006-12-11 12:30:00,25.1,25.11,25.07,25.11,21800.0,20.948,20.9563,20.9229,20.9563,21800.0
2006-12-11 13:00:00,25.11,25.11,25.0,25.03,61400.0,20.9563,20.9563,20.8645,20.8896,61400.0
2006-12-11 13:30:00,25.03,25.14,24.99,25.13,35000.0,20.8896,20.9814,20.8562,20.973,35000.0
2006-12-11 14:00:00,25.14,25.21,25.13,25.21,36000.0,20.9814,21.0398,20.973,21.0398,36000.0
2006-12-11 14:30:00,25.21,25.21,25.18,25.18,33200.0,21.0398,21.0398,21.0147,21.0147,33200.0
2006-12-11 15:00:00,25.21,25.28,25.17,25.28,76000.0,21.0398,21.0982,21.0064,21.0982,76000.0
2006-12-11 15:30:00,25.27,25.34,25.27,25.31,130200.0,21.0899,21.1483,21.0899,21.1232,130200.0
2006-12-12 09:30:00,25.0,25.0,24.83,24.83,131200.0,20.8645,20.8645,20.7226,20.7226,131200.0
2006-12-12 10:00:00,24.85,24.91,24.81,24.91,78800.0,20.7393,20.7894,20.7059,20.7894,78800.0
2006-12-12 10:30:00,24.91,25.04,24.91,25.02,58400.0,20.7894,20.8979,20.7894,20.8812,58400.0
2006-12-12 11:00:00,25.01,25.02,24.97,25.0,71200.0,20.8729,20.8812,20.8395,20.8645,71200.0
2006-12-12 11:30:00,25.0,25.0,24.93,24.94,63800.0,20.8645,20.8645,20.8061,20.8144,63800.0
2006-12-12 12:00:00,24.95,24.96,24.86,24.87,76400.0,20.8228,20.8311,20.7477,20.756,76400.0
2006-12-12 12:30:00,24.86,24.94,24.86,24.89,79400.0,20.7477,20.8144,20.7477,20.7727,79400.0
2006-12-12 13:00:00,24.89,24.89,24.88,24.88,21800.0,20.7727,20.7727,20.7644,20.7644,21800.0
2006-12-12 13:30:00,24.88,24.9,24.87,24.9,73000.0,20.7644,20.7811,20.756,20.7811,73000.0
2006-12-12 14:00:00,24.89,24.96,24.88,24.91,126800.0,20.7727,20.8311,20.7644,20.7894,126800.0
2006-12-12 14:30:00,24.91,24.97,24.86,24.92,94800.0,20.7894,20.8395,20.7477,20.7978,94800.0
2006-12-12 15:00:00,24.92,24.93,24.89,24.93,82600.0,20.7978,20.8061,20.7727,20.8061,82600.0
2006-12-12 15:30:00,24.93,24.95,24.88,24.9,151000.0,20.8061,20.8228,20.7644,20.7811,151000.0
2006-12-13 09:30:00,24.82,24.93,24.75,24.89,77000.0,20.7143,20.8061,20.6559,20.7727,77000.0
2006-12-13 10:00:00,24.89,25.0,24.85,25.0,58000.0,20.7727,20.8645,20.7393,20.8645,58000.0
2006-12-13 10:30:00,24.99,24.99,24.93,24.95,34800.0,20.8562,20.8562,20.8061,20.8228,34800.0
2006-12-13 11:00:00,24.95,24.95,24.87,24.88,106400.0,20.8228,20.8228,20.756,20.7644,106400.0
2006-12-13 11:30:00,24.88,24.89,24.87,24.89,29400.0,20.7644,20.7727,20.756,20.7727,29400.0
2006-12-13 12:00:00,24.89,24.9,24.89,24.9,46000.0,20.7727,20.7811,20.7727,20.7811,46000.0
2006-12-13 12:30:00,24.9,24.9,24.9,24.9,21800.0,20.7811,20.7811,20.7811,20.7811,21800.0
2006-12-13 13:00:00,24.9,24.93,24.89,24.91,171600.0,20.7811,20.8061,20.7727,20.7894,171600.0
2006-12-13 13:30:00,24.92,24.92,24.91,24.92,69000.0,20.7978,20.7978,20.7894,20.7978,69000.0
2006-12-13 14:00:00,24.92,24.93,24.89,24.91,148800.0,20.7978,20.8061,20.7727,20.7894,148800.0
2006-12-13 14:30:00,24.9,24.9,24.84,24.85,42200.0,20.7811,20.7811,20.731,20.7393,42200.0
2006-12-13 15:00:00,24.84,24.89,24.84,24.88,54600.0,20.731,20.7727,20.731,20.7644,54600.0
2006-12-13 15:30:00,24.88,24.93,24.88,24.92,157600.0,20.7644,20.8061,20.7644,20.7978,157600.0
2006-12-14 09:30:00,24.96,25.05,24.9,24.93,137800.0,20.8311,20.9062,20.7811,20.8061,137800.0
2006-12-14 10:00:00,24.93,24.98,24.93,24.98,144800.0,20.8061,20.8478,20.8061,20.8478,144800.0
2006-12-14 10:30:00,24.98,25.02,24.96,24.98,103200.0,20.8478,20.8812,20.8311,20.8478,103200.0
2006-12-14 11:00:00,24.97,25.0,24.96,25.0,70200.0,20.8395,20.8645,20.8311,20.8645,70200.0
2006-12-14 11:30:00,25.0,25.0,24.93,24.99,90400.0,20.8645,20.8645,20.8061,20.8562,90400.0
2006-12-14 12:00:00,24.99,25.0,24.98,25.0,46800.0,20.8562,20.8645,20.8478,20.8645,46800.0
2006-12-14 12:30:00,25.0,25.01,24.97,25.0,45400.0,20.8645,20.8729,20.8395,20.8645,45400.0
2006-12-14 13:00:00,24.98,25.0,24.98,24.99,37600.0,20.8478,20.8645,20.8478,20.8562,37600.0
2006-12-14 13:30:00,24.98,24.99,24.94,24.97,26400.0,20.8478,20.8562,20.8144,20.8395,26400.0
2006-12-14 14:00:00,24.96,25.0,24.95,24.99,41800.0,20.8311,20.8645,20.8228,20.8562,41800.0
2006-12-14 14:30:00,25.0,25.0,24.99,25.0,169200.0,20.8645,20.8645,20.8562,20.8645,169200.0
2006-12-14 15:00:00,25.0,25.03,24.99,25.03,267600.0,20.8645,20.8896,20.8562,20.8896,267600.0
2006-12-14 15:30:00,25.02,25.04,25.0,25.02,74800.0,20.8812,20.8979,20.8645,20.8812,74800.0
2006-12-15 09:30:00,25.0,25.05,24.9,25.05,168000.0,20.8645,20.9062,20.7811,20.9062,168000.0
2006-12-15 10:00:00,25.04,25.05,24.99,25.03,41200.0,20.8979,20.9062,20.8562,20.8896,41200.0
2006-12-15 10:30:00,25.03,25.05,25.0,25.0,23800.0,20.8896,20.9062,20.8645,20.8645,23800.0
2006-12-15 11:00:00,25.0,25.0,24.95,24.99,66600.0,20.8645,20.8645,20.8228,20.8562,66600.0
2006-12-15 11:30:00,25.0,25.0,24.99,25.0,42000.0,20.8645,20.8645,20.8562,20.8645,42000.0
2006-12-15 12:00:00,25.0,25.0,24.99,24.99,47800.0,20.8645,20.8645,20.8562,20.8562,47800.0
2006-12-15 12:30:00,25.0,25.0,24.96,24.96,52000.0,20.8645,20.8645,20.8311,20.8311,52000.0
2006-12-15 13:00:00,24.96,25.05,24.95,25.02,36800.0,20.8311,20.9062,20.8228,20.8812,36800.0
2006-12-15 13:30:00,25.02,25.04,25.0,25.01,40800.0,20.8812,20.8979,20.8645,20.8729,40800.0
2006-12-15 14:00:00,25.03,25.05,25.0,25.0,66600.0,20.8896,20.9062,20.8645,20.8645,66600.0
2006-12-15 14:30:00,25.0,25.03,25.0,25.03,37600.0,20.8645,20.8896,20.8645,20.8896,37600.0
2006-12-15 15:00:00,25.03,25.03,24.98,25.0,79600.0,20.8896,20.8896,20.8478,20.8645,79600.0
2006-12-15 15:30:00,25.0,25.03,24.95,24.97,208800.0,20.8645,20.8896,20.8228,20.8395,208800.0
2006-12-18 09:30:00,23.22,25.15,23.22,25.0,39000.0,19.379,20.9897,19.379,20.8645,39000.0
2006-12-18 10:00:00,25.0,25.05,24.95,25.04,29400.0,20.8645,20.9062,20.8228,20.8979,29400.0
2006-12-18 10:30:00,25.04,25.14,25.01,25.14,76600.0,20.8979,20.9814,20.8729,20.9814,76600.0
2006-12-18 11:00:00,25.13,25.15,25.04,25.14,31400.0,20.973,20.9897,20.8979,20.9814,31400.0
2006-12-18 11:30:00,25.14,25.14,25.07,25.08,39400.0,20.9814,20.9814,20.9229,20.9313,39400.0
2006-12-18 12:00:00,25.08,25.08,24.99,25.03,34000.0,20.9313,20.9313,20.8562,20.8896,34000.0
2006-12-18 12:30:00,25.03,25.11,24.99,25.06,94200.0,20.8896,20.9563,20.8562,20.9146,94200.0
2006-12-18 13:00:00,25.06,25.06,25.0,25.01,18200.0,20.9146,20.9146,20.8645,20.8729,18200.0
2006-12-18 13:30:00,25.02,25.12,25.0,25.05,31600.0,20.8812,20.9647,20.8645,20.9062,31600.0
2006-12-18 14:00:00,25.05,25.06,24.99,25.04,55600.0,20.9062,20.9146,20.8562,20.8979,55600.0
2006-12-18 14:30:00,25.04,25.05,25.02,25.04,66200.0,20.8979,20.9062,20.8812,20.8979,66200.0
2006-12-18 15:00:00,25.03,25.03,24.9,24.95,59600.0,20.8896,20.8896,20.7811,20.8228,59600.0
2006-12-18 15:30:00,24.95,25.0,24.93,24.97,63200.0,20.8228,20.8645,20.8061,20.8395,63200.0
2006-12-19 09:30:00,24.9,24.94,24.72,24.82,52400.0,20.7811,20.8144,20.6308,20.7143,52400.0
2006-12-19 10:00:00,24.8,24.83,24.73,24.73,39800.0,20.6976,20.7226,20.6392,20.6392,39800.0
2006-12-19 10:30:00,24.73,24.9,24.68,24.89,48400.0,20.6392,20.7811,20.5975,20.7727,48400.0
2006-12-19 11:00:00,24.89,24.92,24.78,24.78,48000.0,20.7727,20.7978,20.6809,20.6809,48000.0
2006-12-19 11:30:00,24.78,24.82,24.75,24.78,44400.0,20.6809,20.7143,20.6559,20.6809,44400.0
2006-12-19 12:00:00,24.79,24.82,24.71,24.77,47800.0,20.6893,20.7143,20.6225,20.6726,47800.0
2006-12-19 12:30:00,24.79,24.85,24.78,24.84,27000.0,20.6893,20.7393,20.6809,20.731,27000.0
2006-12-19 13:00:00,24.82,24.82,24.75,24.8,43400.0,20.7143,20.7143,20.6559,20.6976,43400.0
2006-12-19 13:30:00,24.8,24.86,24.8,24.83,42200.0,20.6976,20.7477,20.6976,20.7226,42200.0
2006-12-19 14:00:00,24.83,24.9,24.83,24.86,47000.0,20.7226,20.7811,20.7226,20.7477,47000.0
2006-12-19 14:30:00,24.85,24.98,24.85,24.95,115600.0,20.7393,20.8478,20.7393,20.8228,115600.0
2006-12-19 15:00:00,24.96,25.03,24.95,24.98,39400.0,20.8311,20.8896,20.8228,20.8478,39400.0
2006-12-19 15:30:00,24.98,24.98,24.89,24.89,85600.0,20.8478,20.8478,20.7727,20.7727,85600.0
2006-12-20 09:30:00,24.93,25.13,24.92,25.11,12000.0,20.8061,20.973,20.7978,20.9563,12000.0
2006-12-20 10:00:00,25.11,25.16,25.02,25.02,17000.0,20.9563,20.9981,20.8812,20.8812,17000.0
2006-12-20 10:30:00,25.03,25.09,25.01,25.08,21000.0,20.8896,20.9396,20.8729,20.9313,21000.0
2006-12-20 11:00:00,25.08,25.08,25.04,25.06,7400.0,20.9313,20.9313,20.8979,20.9146,7400.0
2006-12-20 11:30:00,25.05,25.05,25.0,25.0,8000.0,20.9062,20.9062,20.8645,20.8645,8000.0
2006-12-20 12:00:00,25.0,25.0,24.97,24.98,4800.0,20.8645,20.8645,20.8395,20.8478,4800.0
2006-12-20 12:30:00,24.98,24.98,24.93,24.93,11400.0,20.8478,20.8478,20.8061,20.8061,11400.0
2006-12-20 13:00:00,24.92,24.93,24.86,24.87,23000.0,20.7978,20.8061,20.7477,20.756,23000.0
2006-12-20 13:30:00,24.86,24.87,24.83,24.87,13200.0,20.7477,20.756,20.7226,20.756,13200.0
2006-12-20 14:00:00,24.87,24.9,24.87,24.89,28200.0,20.756,20.7811,20.756,20.7727,28200.0
2006-12-20 14:30:00,24.89,24.89,24.75,24.75,44400.0,20.7727,20.7727,20.6559,20.6559,44400.0
2006-12-20 15:00:00,24.75,24.78,24.72,24.72,73800.0,20.6559,20.6809,20.6308,20.6308,73800.0
2006-12-20 15:30:00,24.72,24.87,24.72,24.85,117200.0,20.6308,20.756,20.6308,20.7393,117200.0
2006-12-21 09:30:00,24.75,24.86,24.66,24.75,33600.0,20.6559,20.7477,20.5808,20.6559,33600.0
2006-12-21 10:00:00,24.73,24.79,24.71,24.79,29400.0,20.6392,20.6893,20.6225,20.6893,29400.0
2006-12-21 10:30:00,24.79,24.85,24.79,24.85,16400.0,20.6893,20.7393,20.6893,20.7393,16400.0
2006-12-21 11:00:00,24.85,24.88,24.73,24.75,17400.0,20.7393,20.7644,20.6392,20.6559,17400.0
2006-12-21 11:30:00,24.75,24.75,24.68,24.69,21600.0,20.6559,20.6559,20.5975,20.6058,21600.0
2006-12-21 12:00:00,24.69,24.69,24.61,24.62,23200.0,20.6058,20.6058,20.539,20.5474,23200.0
2006-12-21 12:30:00,24.64,24.66,24.57,24.59,17600.0,20.5641,20.5808,20.5056,20.5223,17600.0
2006-12-21 13:00:00,24.59,24.59,24.52,24.58,27600.0,20.5223,20.5223,20.4639,20.514,27600.0
2006-12-21 13:30:00,24.58,24.63,24.57,24.59,16400.0,20.514,20.5557,20.5056,20.5223,16400.0
2006-12-21 14:00:00,24.6,24.62,24.57,24.6,23800.0,20.5307,20.5474,20.5056,20.5307,23800.0
2006-12-21 14:30:00,24.6,24.6,24.54,24.55,22000.0,20.5307,20.5307,20.4806,20.489,22000.0
2006-12-21 15:00:00,24.56,24.61,24.53,24.57,28200.0,20.4973,20.539,20.4723,20.5056,28200.0
2006-12-21 15:30:00,24.59,24.62,24.59,24.61,46400.0,20.5223,20.5474,20.5223,20.539,46400.0
2006-12-22 09:30:00,24.74,24.75,24.43,24.44,39000.0,20.6475,20.6559,20.3888,20.3972,39000.0
2006-12-22 10:00:00,24.44,24.52,24.41,24.46,36600.0,20.3972,20.4639,20.3721,20.4138,36600.0
2006-12-22 10:30:00,24.49,24.54,24.49,24.5,15000.0,20.4389,20.4806,20.4389,20.4472,15000.0
2006-12-22 11:00:00,24.47,24.55,24.47,24.48,11400.0,20.4222,20.489,20.4222,20.4305,11400.0
2006-12-22 11:30:00,24.48,24.49,24.43,24.46,16600.0,20.4305,20.4389,20.3888,20.4138,16600.0
2006-12-22 12:00:00,24.45,24.52,24.45,24.52,12400.0,20.4055,20.4639,20.4055,20.4639,12400.0
2006-12-22 12:30:00,24.52,24.53,24.46,24.47,15400.0,20.4639,20.4723,20.4138,20.4222,15400.0
2006-12-22 13:00:00,24.45,24.48,24.41,24.41,19200.0,20.4055,20.4305,20.3721,20.3721,19200.0
2006-12-22 13:30:00,24.43,24.45,24.4,24.42,44000.0,20.3888,20.4055,20.3638,20.3805,44000.0
2006-12-22 14:00:00,24.43,24.46,24.41,24.42,15200.0,20.3888,20.4138,20.3721,20.3805,15200.0
2006-12-22 14:30:00,24.42,24.43,24.4,24.43,30400.0,20.3805,20.3888,20.3638,20.3888,30400.0
2006-12-22 15:00:00,24.43,24.46,24.4,24.42,22800.0,20.3888,20.4138,20.3638,20.3805,22800.0
2006-12-22 15:30:00,24.43,24.47,24.41,24.43,28800.0,20.3888,20.4222,20.3721,20.3888,28800.0
2006-12-26 09:30:00,24.43,24.59,24.4,24.58,16000.0,20.3888,20.5223,20.3638,20.514,16000.0
2006-12-26 10:00:00,24.57,24.58,24.53,24.55,20000.0,20.5056,20.514,20.4723,20.489,20000.0
2006-12-26 10:30:00,24.56,24.57,24.52,24.54,7400.0,20.4973,20.5056,20.4639,20.4806,7400.0
2006-12-26 11:00:00,24.54,24.66,24.54,24.66,15200.0,20.4806,20.5808,20.4806,20.5808,15200.0
2006-12-26 11:30:00,24.66,24.74,24.66,24.74,9800.0,20.5808,20.6475,20.5808,20.6475,9800.0
2006-12-26 12:00:00,24.74,24.74,24.71,24.71,6200.0,20.6475,20.6475,20.6225,20.6225,6200.0
2006-12-26 12:30:00,24.7,24.75,24.7,24.75,9600.0,20.6141,20.6559,20.6141,20.6559,9600.0
2006-12-26 13:00:00,24.73,24.74,24.71,24.73,7000.0,20.6392,20.6475,20.6225,20.6392,7000.0
2006-12-26 13:30:00,24.73,24.82,24.73,24.8,8800.0,20.6392,20.7143,20.6392,20.6976,8800.0
2006-12-26 14:00:00,24.81,24.81,24.8,24.81,12200.0,20.7059,20.7059,20.6976,20.7059,12200.0
2006-12-26 14:30:00,24.81,24.82,24.79,24.81,18600.0,20.7059,20.7143,20.6893,20.7059,18600.0
2006-12-26 15:00:00,24.81,24.83,24.76,24.83,41400.0,20.7059,20.7226,20.6642,20.7226,41400.0
2006-12-26 15:30:00,24.83,24.89,24.82,24.84,62800.0,20.7226,20.7727,20.7143,20.731,62800.0
2006-12-27 09:30:00,25.06,25.17,25.02,25.06,19600.0,20.9146,21.0064,20.8812,20.9146,19600.0
2006-12-27 10:00:00,25.07,25.1,25.03,25.05,14800.0,20.9229,20.948,20.8896,20.9062,14800.0
2006-12-27 10:30:00,25.05,25.05,24.95,24.99,28400.0,20.9062,20.9062,20.8228,20.8562,28400.0
2006-12-27 11:00:00,25.0,25.02,24.97,24.97,10800.0,20.8645,20.8812,20.8395,20.8395,10800.0
2006-12-27 11:30:00,24.97,25.01,24.96,25.0,16600.0,20.8395,20.8729,20.8311,20.8645,16600.0
2006-12-27 12:00:00,24.99,24.99,24.91,24.93,28200.0,20.8562,20.8562,20.7894,20.8061,28200.0
2006-12-27 12:30:00,24.94,24.98,24.88,24.9,31200.0,20.8144,20.8478,20.7644,20.7811,31200.0
2006-12-27 13:00:00,24.9,24.91,24.9,24.9,4800.0,20.7811,20.7894,20.7811,20.7811,4800.0
2006-12-27 13:30:00,24.9,24.9,24.78,24.82,37000.0,20.7811,20.7811,20.6809,20.7143,37000.0
2006-12-27 14:00:00,24.83,24.93,24.82,24.93,27400.0,20.7226,20.8061,20.7143,20.8061,27400.0
2006-12-27 14:30:00,24.93,24.96,24.84,24.86,20200.0,20.8061,20.8311,20.731,20.7477,20200.0
2006-12-27 15:00:00,24.87,24.91,24.85,24.9,48000.0,20.756,20.7894,20.7393,20.7811,48000.0
2006-12-27 15:30:00,24.9,24.96,24.89,24.96,50400.0,20.7811,20.8311,20.7727,20.8311,50400.0
2006-12-28 09:30:00,24.93,24.93,24.75,24.84,18800.0,20.8061,20.8061,20.6559,20.731,18800.0
2006-12-28 10:00:00,24.84,24.97,24.75,24.77,26400.0,20.731,20.8395,20.6559,20.6726,26400.0
2006-12-28 10:30:00,24.77,24.82,24.75,24.81,27200.0,20.6726,20.7143,20.6559,20.7059,27200.0
2006-12-28 11:00:00,24.8,24.81,24.79,24.81,21600.0,20.6976,20.7059,20.6893,20.7059,21600.0
2006-12-28 11:30:00,24.81,24.84,24.8,24.84,10200.0,20.7059,20.731,20.6976,20.731,10200.0
2006-12-28 12:00:00,24.84,24.88,24.83,24.88,9000.0,20.731,20.7644,20.7226,20.7644,9000.0
2006-12-28 12:30:00,24.9,24.95,24.89,24.94,9200.0,20.7811,20.8228,20.7727,20.8144,9200.0
2006-12-28 13:00:00,24.94,24.95,24.91,24.93,11200.0,20.8144,20.8228,20.7894,20.8061,11200.0
2006-12-28 13:30:00,24.92,24.95,24.91,24.92,4200.0,20.7978,20.8228,20.7894,20.7978,4200.0
2006-12-28 14:00:00,24.91,24.95,24.9,24.95,16800.0,20.7894,20.8228,20.7811,20.8228,16800.0
2006-12-28 14:30:00,24.95,24.95,24.93,24.93,10600.0,20.8228,20.8228,20.8061,20.8061,10600.0
2006-12-28 15:00:00,24.92,24.92,24.81,24.82,27600.0,20.7978,20.7978,20.7059,20.7143,27600.0
2006-12-28 15:30:00,24.82,24.86,24.78,24.83,49200.0,20.7143,20.7477,20.6809,20.7226,49200.0
2006-12-29 09:30:00,24.79,24.85,24.63,24.72,41400.0,20.6893,20.7393,20.5557,20.6308,41400.0
2006-12-29 10:00:00,24.72,24.75,24.68,24.69,24000.0,20.6308,20.6559,20.5975,20.6058,24000.0
2006-12-29 10:30:00,24.7,24.75,24.68,24.72,39800.0,20.6141,20.6559,20.5975,20.6308,39800.0
2006-12-29 11:00:00,24.72,24.72,24.65,24.67,30400.0,20.6308,20.6308,20.5724,20.5891,30400.0
2006-12-29 11:30:00,24.67,24.67,24.65,24.66,11800.0,20.5891,20.5891,20.5724,20.5808,11800.0
2006-12-29 12:00:00,24.66,24.66,24.65,24.66,13200.0,20.5808,20.5808,20.5724,20.5808,13200.0
2006-12-29 12:30:00,24.66,24.66,24.66,24.66,21800.0,20.5808,20.5808,20.5808,20.5808,21800.0
2006-12-29 13:00:00,24.66,24.66,24.65,24.65,15600.0,20.5808,20.5808,20.5724,20.5724,15600.0
2006-12-29 13:30:00,24.66,24.66,24.61,24.61,14800.0,20.5808,20.5808,20.539,20.539,14800.0
2006-12-29 14:00:00,24.6,24.6,24.47,24.5,42800.0,20.5307,20.5307,20.4222,20.4472,42800.0
2006-12-29 14:30:00,24.46,24.53,24.39,24.39,136400.0,20.4138,20.4723,20.3554,20.3554,136400.0
2006-12-29 15:00:00,24.4,24.5,24.34,24.5,141800.0,20.3638,20.4472,20.3137,20.4472,141800.0
2006-12-29 15:30:00,24.5,24.66,24.5,24.58,124000.0,20.4472,20.5808,20.4472,20.514,124000.0
2007-01-03 09:30:00,24.93,25.14,24.88,25.0,153600.0,20.8061,20.9814,20.7644,20.8645,153600.0
2007-01-03 10:00:00,25.0,25.15,25.0,25.05,126400.0,20.8645,20.9897,20.8645,20.9062,126400.0
2007-01-03 10:30:00,25.05,25.13,25.05,25.08,95200.0,20.9062,20.973,20.9062,20.9313,95200.0
2007-01-03 11:00:00,25.07,25.08,25.05,25.08,41800.0,20.9229,20.9313,20.9062,20.9313,41800.0
2007-01-03 11:30:00,25.08,25.09,25.04,25.09,25200.0,20.9313,20.9396,20.8979,20.9396,25200.0
2007-01-03 12:00:00,25.09,25.09,25.06,25.06,20200.0,20.9396,20.9396,20.9146,20.9146,20200.0
2007-01-03 12:30:00,25.06,25.08,25.05,25.08,34200.0,20.9146,20.9313,20.9062,20.9313,34200.0
2007-01-03 13:00:00,25.07,25.1,25.05,25.07,41800.0,20.9229,20.948,20.9062,20.9229,41800.0
2007-01-03 13:30:00,25.07,25.07,25.02,25.05,24400.0,20.9229,20.9229,20.8812,20.9062,24400.0
2007-01-03 14:00:00,25.05,25.05,24.84,24.88,56000.0,20.9062,20.9062,20.731,20.7644,56000.0
2007-01-03 14:30:00,24.88,24.96,24.85,24.94,148800.0,20.7644,20.8311,20.7393,20.8144,148800.0
2007-01-03 15:00:00,24.96,25.0,24.9,24.92,62400.0,20.8311,20.8645,20.7811,20.7978,62400.0
2007-01-03 15:30:00,24.92,25.03,24.87,25.03,83000.0,20.7978,20.8896,20.756,20.8896,83000.0
2007-01-04 09:30:00,25.03,25.07,24.95,24.98,28200.0,20.8896,20.9229,20.8228,20.8478,28200.0
2007-01-04 10:00:00,25.0,25.0,24.75,24.76,27400.0,20.8645,20.8645,20.6559,20.6642,27400.0
2007-01-04 10:30:00,24.76,24.86,24.75,24.85,71000.0,20.6642,20.7477,20.6559,20.7393,71000.0
2007-01-04 11:00:00,24.86,24.94,24.86,24.88,14400.0,20.7477,20.8144,20.7477,20.7644,14400.0
2007-01-04 11:30:00,24.88,24.91,24.88,24.89,9600.0,20.7644,20.7894,20.7644,20.7727,9600.0
2007-01-04 12:00:00,24.9,24.9,24.82,24.83,11800.0,20.7811,20.7811,20.7143,20.7226,11800.0
2007-01-04 12:30:00,24.82,24.85,24.78,24.8,15200.0,20.7143,20.7393,20.6809,20.6976,15200.0
2007-01-04 13:00:00,24.8,24.82,24.76,24.77,20400.0,20.6976,20.7143,20.6642,20.6726,20400.0
2007-01-04 13:30:00,24.77,24.85,24.77,24.79,21800.0,20.6726,20.7393,20.6726,20.6893,21800.0
2007-01-04 14:00:00,24.82,24.84,24.79,24.82,23800.0,20.7143,20.731,20.6893,20.7143,23800.0
2007-01-04 14:30:00,24.83,24.94,24.82,24.92,33800.0,20.7226,20.8144,20.7143,20.7978,33800.0
2007-01-04 15:00:00,24.92,24.93,24.87,24.92,35600.0,20.7978,20.8061,20.756,20.7978,35600.0
2007-01-04 15:30:00,24.91,24.93,24.87,24.9,64600.0,20.7894,20.8061,20.756,20.7811,64600.0
2007-01-05 09:30:00,24.75,24.75,24.2,24.47,81200.0,20.6559,20.6559,20.1969,20.4222,81200.0
2007-01-05 10:00:00,24.46,24.58,24.45,24.5,42600.0,20.4138,20.514,20.4055,20.4472,42600.0
2007-01-05 10:30:00,24.51,24.58,24.48,24.52,24600.0,20.4556,20.514,20.4305,20.4639,24600.0
2007-01-05 11:00:00,24.49,24.5,24.3,24.32,81400.0,20.4389,20.4472,20.2803,20.297,81400.0
2007-01-05 11:30:00,24.3,24.49,24.29,24.45,48000.0,20.2803,20.4389,20.272,20.4055,48000.0
2007-01-05 12:00:00,24.45,24.54,24.45,24.51,25400.0,20.4055,20.4806,20.4055,20.4556,25400.0
2007-01-05 12:30:00,24.51,24.52,24.43,24.43,11600.0,20.4556,20.4639,20.3888,20.3888,11600.0
2007-01-05 13:00:00,24.44,24.55,24.41,24.53,18800.0,20.3972,20.489,20.3721,20.4723,18800.0
2007-01-05 13:30:00,24.52,24.55,24.48,24.54,15600.0,20.4639,20.489,20.4305,20.4806,15600.0
2007-01-05 14:00:00,24.52,24.54,24.47,24.52,15400.0,20.4639,20.4806,20.4222,20.4639,15400.0
2007-01-05 14:30:00,24.52,24.53,24.42,24.43,16400.0,20.4639,20.4723,20.3805,20.3888,16400.0
2007-01-05 15:00:00,24.41,24.51,24.39,24.47,40200.0,20.3721,20.4556,20.3554,20.4222,40200.0
2007-01-05 15:30:00,24.48,24.52,24.45,24.47,54000.0,20.4305,20.4639,20.4055,20.4222,54000.0
2007-01-08 09:30:00,24.7,24.86,24.67,24.84,166000.0,20.6141,20.7477,20.5891,20.731,166000.0
2007-01-08 10:00:00,24.85,24.99,24.83,24.84,37200.0,20.7393,20.8562,20.7226,20.731,37200.0
2007-01-08 10:30:00,24.84,25.0,24.84,24.94,39800.0,20.731,20.8645,20.731,20.8144,39800.0
2007-01-08 11:00:00,24.94,25.05,24.94,25.03,46400.0,20.8144,20.9062,20.8144,20.8896,46400.0
2007-01-08 11:30:00,25.04,25.04,24.98,25.0,15200.0,20.8979,20.8979,20.8478,20.8645,15200.0
2007-01-08 12:00:00,25.0,25.08,25.0,25.02,24000.0,20.8645,20.9313,20.8645,20.8812,24000.0
2007-01-08 12:30:00,25.02,25.07,25.02,25.06,21400.0,20.8812,20.9229,20.8812,20.9146,21400.0
2007-01-08 13:00:00,25.06,25.06,24.99,25.0,29600.0,20.9146,20.9146,20.8562,20.8645,29600.0
2007-01-08 13:30:00,25.0,25.08,25.0,25.06,20200.0,20.8645,20.9313,20.8645,20.9146,20200.0
2007-01-08 14:00:00,25.06,25.08,25.04,25.06,21400.0,20.9146,20.9313,20.8979,20.9146,21400.0
2007-01-08 14:30:00,25.06,25.06,25.0,25.06,34800.0,20.9146,20.9146,20.8645,20.9146,34800.0
2007-01-08 15:00:00,25.07,25.1,25.06,25.08,74200.0,20.9229,20.948,20.9146,20.9313,74200.0
2007-01-08 15:30:00,25.09,25.1,25.05,25.08,69400.0,20.9396,20.948,20.9062,20.9313,69400.0
2007-01-09 09:30:00,25.1,25.1,24.99,25.02,44000.0,20.948,20.948,20.8562,20.8812,44000.0
2007-01-09 10:00:00,25.04,25.1,25.02,25.08,28600.0,20.8979,20.948,20.8812,20.9313,28600.0
2007-01-09 10:30:00,25.08,25.15,25.05,25.1,39200.0,20.9313,20.9897,20.9062,20.948,39200.0
2007-01-09 11:00:00,25.11,25.11,24.98,25.03,23600.0,20.9563,20.9563,20.8478,20.8896,23600.0
2007-01-09 11:30:00,25.03,25.03,24.9,24.93,23000.0,20.8896,20.8896,20.7811,20.8061,23000.0
2007-01-09 12:00:00,24.96,25.01,24.94,25.0,15800.0,20.8311,20.8729,20.8144,20.8645,15800.0
2007-01-09 12:30:00,25.02,25.08,25.0,25.04,21800.0,20.8812,20.9313,20.8645,20.8979,21800.0
2007-01-09 13:00:00,25.05,25.08,24.96,25.06,18800.0,20.9062,20.9313,20.8311,20.9146,18800.0
2007-01-09 13:30:00,25.06,25.11,25.04,25.08,10000.0,20.9146,20.9563,20.8979,20.9313,10000.0
2007-01-09 14:00:00,25.08,25.16,25.04,25.05,14600.0,20.9313,20.9981,20.8979,20.9062,14600.0
2007-01-09 14:30:00,25.03,25.07,25.0,25.06,26200.0,20.8896,20.9229,20.8645,20.9146,26200.0
2007-01-09 15:00:00,25.06,25.07,25.0,25.05,27600.0,20.9146,20.9229,20.8645,20.9062,27600.0
2007-01-09 15:30:00,25.05,25.11,25.04,25.08,58600.0,20.9062,20.9563,20.8979,20.9313,58600.0
2007-01-10 09:30:00,24.85,24.95,24.66,24.95,73400.0,20.7393,20.8228,20.5808,20.8228,73400.0
2007-01-10 10:00:00,24.93,24.99,24.86,24.92,22600.0,20.8061,20.8562,20.7477,20.7978,22600.0
2007-01-10 10:30:00,24.92,25.03,24.92,25.03,12800.0,20.7978,20.8896,20.7978,20.8896,12800.0
2007-01-10 11:00:00,25.04,25.04,25.02,25.03,6200.0,20.8979,20.8979,20.8812,20.8896,6200.0
2007-01-10 11:30:00,25.03,25.05,25.01,25.02,15800.0,20.8896,20.9062,20.8729,20.8812,15800.0
2007-01-10 12:00:00,25.01,25.02,24.96,24.96,20600.0,20.8729,20.8812,20.8311,20.8311,20600.0
2007-01-10 12:30:00,24.95,25.02,24.93,24.99,11400.0,20.8228,20.8812,20.8061,20.8562,11400.0
2007-01-10 13:00:00,24.99,25.03,24.97,24.99,12200.0,20.8562,20.8896,20.8395,20.8562,12200.0
2007-01-10 13:30:00,24.98,25.0,24.96,24.96,16000.0,20.8478,20.8645,20.8311,20.8311,16000.0
2007-01-10 14:00:00,24.94,24.95,24.91,24.93,26600.0,20.8144,20.8228,20.7894,20.8061,26600.0
2007-01-10 14:30:00,24.93,24.95,24.91,24.91,36400.0,20.8061,20.8228,20.7894,20.7894,36400.0
2007-01-10 15:00:00,24.89,24.91,24.77,24.79,105200.0,20.7727,20.7894,20.6726,20.6893,105200.0
2007-01-10 15:30:00,24.78,24.86,24.78,24.78,178200.0,20.6809,20.7477,20.6809,20.6809,178200.0
2007-01-11 09:30:00,24.9,25.1,24.9,25.1,33000.0,20.7811,20.948,20.7811,20.948,33000.0
2007-01-11 10:00:00,25.1,25.33,25.1,25.25,51400.0,20.948,21.1399,20.948,21.0732,51400.0
2007-01-11 10:30:00,25.25,25.35,25.25,25.34,41600.0,21.0732,21.1566,21.0732,21.1483,41600.0
2007-01-11 11:00:00,25.34,25.36,25.33,25.35,44600.0,21.1483,21.165,21.1399,21.1566,44600.0
2007-01-11 11:30:00,25.35,25.35,25.33,25.35,21600.0,21.1566,21.1566,21.1399,21.1566,21600.0
2007-01-11 12:00:00,25.35,25.4,25.35,25.39,31000.0,21.1566,21.1984,21.1566,21.19,31000.0
2007-01-11 12:30:00,25.39,25.41,25.39,25.4,12200.0,21.19,21.2067,21.19,21.1984,12200.0
2007-01-11 13:00:00,25.4,25.41,25.36,25.36,27800.0,21.1984,21.2067,21.165,21.165,27800.0
2007-01-11 13:30:00,25.36,25.39,25.36,25.38,21800.0,21.165,21.19,21.165,21.1817,21800.0
2007-01-11 14:00:00,25.38,25.4,25.36,25.37,89600.0,21.1817,21.1984,21.165,21.1733,89600.0
2007-01-11 14:30:00,25.37,25.41,25.36,25.39,99800.0,21.1733,21.2067,21.165,21.19,99800.0
2007-01-11 15:00:00,25.38,25.4,25.3,25.31,83200.0,21.1817,21.1984,21.1149,21.1232,83200.0
2007-01-11 15:30:00,25.32,25.4,25.32,25.38,82800.0,21.1316,21.1984,21.1316,21.1817,82800.0
2007-01-12 09:30:00,25.66,26.0,25.66,25.93,110600.0,21.4153,21.6991,21.4153,21.6407,110600.0
2007-01-12 10:00:00,25.93,26.1,25.91,26.08,50000.0,21.6407,21.7826,21.624,21.7659,50000.0
2007-01-12 10:30:00,26.07,26.07,25.91,25.93,117800.0,21.7575,21.7575,21.624,21.6407,117800.0
2007-01-12 11:00:00,25.92,26.04,25.84,26.0,72200.0,21.6323,21.7325,21.5656,21.6991,72200.0
2007-01-12 11:30:00,26.0,26.02,25.88,25.93,77200.0,21.6991,21.7158,21.5989,21.6407,77200.0
2007-01-12 12:00:00,25.93,25.96,25.83,25.86,26200.0,21.6407,21.6657,21.5572,21.5823,26200.0
2007-01-12 12:30:00,25.86,25.88,25.83,25.88,18400.0,21.5823,21.5989,21.5572,21.5989,18400.0
2007-01-12 13:00:00,25.88,25.89,25.85,25.86,18600.0,21.5989,21.6073,21.5739,21.5823,18600.0
2007-01-12 13:30:00,25.86,25.88,25.85,25.86,8400.0,21.5823,21.5989,21.5739,21.5823,8400.0
2007-01-12 14:00:00,25.86,25.88,25.84,25.88,22800.0,21.5823,21.5989,21.5656,21.5989,22800.0
2007-01-12 14:30:00,25.88,25.88,25.86,25.86,23000.0,21.5989,21.5989,21.5823,21.5823,23000.0
2007-01-12 15:00:00,25.86,25.9,25.86,25.86,99000.0,21.5823,21.6156,21.5823,21.5823,99000.0
2007-01-12 15:30:00,25.86,25.88,25.86,25.87,115400.0,21.5823,21.5989,21.5823,21.5906,115400.0
2007-01-16 09:30:00,26.53,26.63,26.43,26.44,349200.0,22.1414,22.2249,22.058,22.0663,349200.0
2007-01-16 10:00:00,26.44,26.46,26.1,26.25,212200.0,22.0663,22.083,21.7826,21.9077,212200.0
2007-01-16 10:30:00,26.25,26.4,26.25,26.38,89000.0,21.9077,22.0329,21.9077,22.0162,89000.0
2007-01-16 11:00:00,26.38,26.47,26.35,26.42,51200.0,22.0162,22.0914,21.9912,22.0496,51200.0
2007-01-16 11:30:00,26.42,26.42,26.38,26.38,33000.0,22.0496,22.0496,22.0162,22.0162,33000.0
2007-01-16 12:00:00,26.38,26.46,26.35,26.45,29600.0,22.0162,22.083,21.9912,22.0747,29600.0
2007-01-16 12:30:00,26.44,26.45,26.34,26.34,24200.0,22.0663,22.0747,21.9829,21.9829,24200.0
2007-01-16 13:00:00,26.34,26.36,26.29,26.3,26600.0,21.9829,21.9995,21.9411,21.9495,26600.0
2007-01-16 13:30:00,26.29,26.3,26.2,26.25,64200.0,21.9411,21.9495,21.866,21.9077,64200.0
2007-01-16 14:00:00,26.25,26.28,26.2,26.22,171600.0,21.9077,21.9328,21.866,21.8827,171600.0
2007-01-16 14:30:00,26.22,26.23,26.13,26.17,108600.0,21.8827,21.8911,21.8076,21.841,108600.0
2007-01-16 15:00:00,26.17,26.19,26.11,26.13,66600.0,21.841,21.8577,21.7909,21.8076,66600.0
2007-01-16 15:30:00,26.12,26.25,26.1,26.2,233200.0,21.7992,21.9077,21.7826,21.866,233200.0
2007-01-17 09:30:00,26.02,26.17,25.79,26.12,88600.0,21.7158,21.841,21.5238,21.7992,88600.0
2007-01-17 10:00:00,26.12,26.16,26.09,26.15,59800.0,21.7992,21.8326,21.7742,21.8243,59800.0
2007-01-17 10:30:00,26.15,26.21,26.15,26.21,44200.0,21.8243,21.8744,21.8243,21.8744,44200.0
2007-01-17 11:00:00,26.21,26.28,26.18,26.25,52800.0,21.8744,21.9328,21.8493,21.9077,52800.0
2007-01-17 11:30:00,26.25,26.31,26.18,26.29,46000.0,21.9077,21.9578,21.8493,21.9411,46000.0
2007-01-17 12:00:00,26.28,26.5,26.25,26.5,31800.0,21.9328,22.1164,21.9077,22.1164,31800.0
2007-01-17 12:30:00,26.5,26.5,26.43,26.43,18200.0,22.1164,22.1164,22.058,22.058,18200.0
2007-01-17 13:00:00,26.43,26.43,26.36,26.37,11600.0,22.058,22.058,21.9995,22.0079,11600.0
2007-01-17 13:30:00,26.37,26.41,26.29,26.41,29400.0,22.0079,22.0413,21.9411,22.0413,29400.0
2007-01-17 14:00:00,26.4,26.45,26.35,26.36,20600.0,22.0329,22.0747,21.9912,21.9995,20600.0
2007-01-17 14:30:00,26.36,26.39,26.28,26.32,39800.0,21.9995,22.0246,21.9328,21.9662,39800.0
2007-01-17 15:00:00,26.32,26.32,26.21,26.25,52600.0,21.9662,21.9662,21.8744,21.9077,52600.0
2007-01-17 15:30:00,26.26,26.39,26.26,26.36,69600.0,21.9161,22.0246,21.9161,21.9995,69600.0
2007-01-18 09:30:00,26.1,26.2,25.78,25.85,129000.0,21.7826,21.866,21.5155,21.5739,129000.0
2007-01-18 10:00:00,25.83,25.9,25.8,25.88,70000.0,21.5572,21.6156,21.5322,21.5989,70000.0
2007-01-18 10:30:00,25.88,25.99,25.8,25.92,52600.0,21.5989,21.6908,21.5322,21.6323,52600.0
2007-01-18 11:00:00,25.93,26.04,25.91,26.01,59000.0,21.6407,21.7325,21.624,21.7074,59000.0
2007-01-18 11:30:00,26.01,26.1,26.0,26.08,43800.0,21.7074,21.7826,21.6991,21.7659,43800.0
2007-01-18 12:00:00,26.09,26.14,26.09,26.12,31200.0,21.7742,21.8159,21.7742,21.7992,31200.0
2007-01-18 12:30:00,26.13,26.2,26.11,26.15,37800.0,21.8076,21.866,21.7909,21.8243,37800.0
2007-01-18 13:00:00,26.15,26.18,26.08,26.1,22600.0,21.8243,21.8493,21.7659,21.7826,22600.0
2007-01-18 13:30:00,26.11,26.13,26.03,26.03,24200.0,21.7909,21.8076,21.7241,21.7241,24200.0
2007-01-18 14:00:00,26.03,26.03,25.89,25.89,45800.0,21.7241,21.7241,21.6073,21.6073,45800.0
2007-01-18 14:30:00,25.89,26.03,25.86,25.95,69000.0,21.6073,21.7241,21.5823,21.6574,69000.0
2007-01-18 15:00:00,25.93,26.02,25.93,26.02,64000.0,21.6407,21.7158,21.6407,21.7158,64000.0
2007-01-18 15:30:00,26.02,26.03,25.83,25.86,115200.0,21.7158,21.7241,21.5572,21.5823,115200.0
2007-01-19 09:30:00,25.95,26.0,25.86,25.95,75600.0,21.6574,21.6991,21.5823,21.6574,75600.0
2007-01-19 10:00:00,25.95,26.04,25.92,25.98,67200.0,21.6574,21.7325,21.6323,21.6824,67200.0
2007-01-19 10:30:00,25.96,26.01,25.92,25.96,61200.0,21.6657,21.7074,21.6323,21.6657,61200.0
2007-01-19 11:00:00,25.95,25.96,25.83,25.84,76000.0,21.6574,21.6657,21.5572,21.5656,76000.0
2007-01-19 11:30:00,25.84,25.89,25.75,25.79,51200.0,21.5656,21.6073,21.4905,21.5238,51200.0
2007-01-19 12:00:00,25.79,25.79,25.61,25.61,91800.0,21.5238,21.5238,21.3736,21.3736,91800.0
2007-01-19 12:30:00,25.62,25.7,25.62,25.66,64000.0,21.382,21.4487,21.382,21.4153,64000.0
2007-01-19 13:00:00,25.67,25.91,25.67,25.9,69000.0,21.4237,21.624,21.4237,21.6156,69000.0
2007-01-19 13:30:00,25.9,26.02,25.89,25.94,36200.0,21.6156,21.7158,21.6073,21.649,36200.0
2007-01-19 14:00:00,25.95,26.0,25.92,25.97,50400.0,21.6574,21.6991,21.6323,21.6741,50400.0
2007-01-19 14:30:00,25.97,25.97,25.92,25.93,83000.0,21.6741,21.6741,21.6323,21.6407,83000.0
2007-01-19 15:00:00,25.93,26.0,25.85,25.97,181200.0,21.6407,21.6991,21.5739,21.6741,181200.0
2007-01-19 15:30:00,25.97,26.11,25.95,26.0,191000.0,21.6741,21.7909,21.6574,21.6991,191000.0
2007-01-22 09:30:00,26.02,26.2,26.0,26.06,67800.0,21.7158,21.866,21.6991,21.7492,67800.0
2007-01-22 10:00:00,26.04,26.04,25.9,25.95,43600.0,21.7325,21.7325,21.6156,21.6574,43600.0
2007-01-22 10:30:00,25.95,26.02,25.92,26.02,35200.0,21.6574,21.7158,21.6323,21.7158,35200.0
2007-01-22 11:00:00,26.02,26.05,25.9,25.9,24200.0,21.7158,21.7408,21.6156,21.6156,24200.0
2007-01-22 11:30:00,25.91,26.04,25.91,26.04,44200.0,21.624,21.7325,21.624,21.7325,44200.0
2007-01-22 12:00:00,26.02,26.06,26.0,26.03,15600.0,21.7158,21.7492,21.6991,21.7241,15600.0
2007-01-22 12:30:00,26.02,26.08,26.02,26.04,5400.0,21.7158,21.7659,21.7158,21.7325,5400.0
2007-01-22 13:00:00,26.05,26.08,26.0,26.08,34600.0,21.7408,21.7659,21.6991,21.7659,34600.0
2007-01-22 13:30:00,26.08,26.08,26.02,26.06,10200.0,21.7659,21.7659,21.7158,21.7492,10200.0
2007-01-22 14:00:00,26.06,26.07,26.04,26.06,17000.0,21.7492,21.7575,21.7325,21.7492,17000.0
2007-01-22 14:30:00,26.04,26.06,26.02,26.06,32800.0,21.7325,21.7492,21.7158,21.7492,32800.0
2007-01-22 15:00:00,26.05,26.08,26.04,26.08,44800.0,21.7408,21.7659,21.7325,21.7659,44800.0
2007-01-22 15:30:00,26.05,26.13,26.05,26.13,75000.0,21.7408,21.8076,21.7408,21.8076,75000.0
2007-01-23 09:30:00,26.43,26.6,26.39,26.5,228000.0,22.058,22.1998,22.0246,22.1164,228000.0
2007-01-23 10:00:00,26.48,26.73,26.48,26.68,156000.0,22.0997,22.3083,22.0997,22.2666,156000.0
2007-01-23 10:30:00,26.68,26.74,26.61,26.74,66600.0,22.2666,22.3167,22.2082,22.3167,66600.0
2007-01-23 11:00:00,26.74,26.75,26.7,26.71,50400.0,22.3167,22.325,22.2833,22.2917,50400.0
2007-01-23 11:30:00,26.72,26.83,26.72,26.83,80800.0,22.3,22.3918,22.3,22.3918,80800.0
2007-01-23 12:00:00,26.83,26.99,26.83,26.97,65400.0,22.3918,22.5253,22.3918,22.5086,65400.0
2007-01-23 12:30:00,26.97,27.05,26.97,27.05,56200.0,22.5086,22.5754,22.5086,22.5754,56200.0
2007-01-23 13:00:00,27.04,27.04,26.93,26.96,58400.0,22.5671,22.5671,22.4753,22.5003,58400.0
2007-01-23 13:30:00,26.94,26.94,26.81,26.82,183200.0,22.4836,22.4836,22.3751,22.3835,183200.0
2007-01-23 14:00:00,26.81,26.82,26.68,26.73,67200.0,22.3751,22.3835,22.2666,22.3083,67200.0
2007-01-23 14:30:00,26.73,26.82,26.65,26.75,99600.0,22.3083,22.3835,22.2416,22.325,99600.0
2007-01-23 15:00:00,26.75,26.84,26.66,26.71,217200.0,22.325,22.4001,22.2499,22.2917,217200.0
2007-01-23 15:30:00,26.7,26.74,26.61,26.73,265200.0,22.2833,22.3167,22.2082,22.3083,265200.0
2007-01-24 09:30:00,26.84,26.96,26.84,26.91,87200.0,22.4001,22.5003,22.4001,22.4586,87200.0
2007-01-24 10:00:00,26.9,26.93,26.75,26.75,77000.0,22.4502,22.4753,22.325,22.325,77000.0
2007-01-24 10:30:00,26.75,26.81,26.66,26.72,61800.0,22.325,22.3751,22.2499,22.3,61800.0
2007-01-24 11:00:00,26.71,26.74,26.6,26.65,58000.0,22.2917,22.3167,22.1998,22.2416,58000.0
2007-01-24 11:30:00,26.61,26.72,26.61,26.65,40600.0,22.2082,22.3,22.2082,22.2416,40600.0
2007-01-24 12:00:00,26.64,26.64,26.57,26.57,29800.0,22.2332,22.2332,22.1748,22.1748,29800.0
2007-01-24 12:30:00,26.57,26.68,26.49,26.67,69600.0,22.1748,22.2666,22.108,22.2583,69600.0
2007-01-24 13:00:00,26.68,26.68,26.53,26.63,42000.0,22.2666,22.2666,22.1414,22.2249,42000.0
2007-01-24 13:30:00,26.63,26.74,26.59,26.7,35200.0,22.2249,22.3167,22.1915,22.2833,35200.0
2007-01-24 14:00:00,26.7,26.71,26.63,26.65,42600.0,22.2833,22.2917,22.2249,22.2416,42600.0
2007-01-24 14:30:00,26.65,26.68,26.53,26.54,104400.0,22.2416,22.2666,22.1414,22.1498,104400.0
2007-01-24 15:00:00,26.53,26.6,26.49,26.54,145000.0,22.1414,22.1998,22.108,22.1498,145000.0
2007-01-24 15:30:00,26.53,26.61,26.53,26.55,190600.0,22.1414,22.2082,22.1414,22.1581,190600.0
2007-01-25 09:30:00,26.45,26.5,26.41,26.44,120200.0,22.0747,22.1164,22.0413,22.0663,120200.0
2007-01-25 10:00:00,26.44,26.45,26.17,26.29,140600.0,22.0663,22.0747,21.841,21.9411,140600.0
2007-01-25 10:30:00,26.3,26.38,26.25,26.31,109200.0,21.9495,22.0162,21.9077,21.9578,109200.0
2007-01-25 11:00:00,26.31,26.41,26.27,26.39,92000.0,21.9578,22.0413,21.9244,22.0246,92000.0
2007-01-25 11:30:00,26.4,26.41,26.24,26.25,46800.0,22.0329,22.0413,21.8994,21.9077,46800.0
2007-01-25 12:00:00,26.24,26.25,26.14,26.15,58800.0,21.8994,21.9077,21.8159,21.8243,58800.0
2007-01-25 12:30:00,26.15,26.22,26.14,26.22,34400.0,21.8243,21.8827,21.8159,21.8827,34400.0
2007-01-25 13:00:00,26.22,26.22,26.14,26.17,48400.0,21.8827,21.8827,21.8159,21.841,48400.0
2007-01-25 13:30:00,26.17,26.18,26.13,26.13,29200.0,21.841,21.8493,21.8076,21.8076,29200.0
2007-01-25 14:00:00,26.13,26.16,26.09,26.15,52400.0,21.8076,21.8326,21.7742,21.8243,52400.0
2007-01-25 14:30:00,26.15,26.23,26.1,26.23,58000.0,21.8243,21.8911,21.7826,21.8911,58000.0
2007-01-25 15:00:00,26.23,26.23,26.08,26.1,41400.0,21.8911,21.8911,21.7659,21.7826,41400.0
2007-01-25 15:30:00,26.09,26.18,26.08,26.14,62000.0,21.7742,21.8493,21.7659,21.8159,62000.0
2007-01-26 09:30:00,26.18,26.18,25.9,25.95,68000.0,21.8493,21.8493,21.6156,21.6574,68000.0
2007-01-26 10:00:00,25.95,25.99,25.75,25.86,154800.0,21.6574,21.6908,21.4905,21.5823,154800.0
2007-01-26 10:30:00,25.88,26.06,25.86,25.94,226000.0,21.5989,21.7492,21.5823,21.649,226000.0
2007-01-26 11:00:00,25.94,25.95,25.85,25.86,51600.0,21.649,21.6574,21.5739,21.5823,51600.0
2007-01-26 11:30:00,25.84,25.89,25.83,25.89,54400.0,21.5656,21.6073,21.5572,21.6073,54400.0
2007-01-26 12:00:00,25.89,25.91,25.85,25.86,47200.0,21.6073,21.624,21.5739,21.5823,47200.0
2007-01-26 12:30:00,25.86,25.88,25.81,25.87,35200.0,21.5823,21.5989,21.5405,21.5906,35200.0
2007-01-26 13:00:00,25.88,25.88,25.82,25.84,35600.0,21.5989,21.5989,21.5489,21.5656,35600.0
2007-01-26 13:30:00,25.85,25.88,25.75,25.8,101000.0,21.5739,21.5989,21.4905,21.5322,101000.0
2007-01-26 14:00:00,25.8,25.83,25.75,25.83,150200.0,21.5322,21.5572,21.4905,21.5572,150200.0
2007-01-26 14:30:00,25.82,25.83,25.76,25.77,88000.0,21.5489,21.5572,21.4988,21.5071,88000.0
2007-01-26 15:00:00,25.77,25.91,25.77,25.89,124000.0,21.5071,21.624,21.5071,21.6073,124000.0
2007-01-26 15:30:00,25.9,26.0,25.84,25.85,144000.0,21.6156,21.6991,21.5656,21.5739,144000.0
2007-01-29 09:30:00,25.99,26.15,25.98,26.0,65000.0,21.6908,21.8243,21.6824,21.6991,65000.0
2007-01-29 10:00:00,26.0,26.05,25.97,25.99,72000.0,21.6991,21.7408,21.6741,21.6908,72000.0
2007-01-29 10:30:00,26.0,26.0,25.96,25.99,34000.0,21.6991,21.6991,21.6657,21.6908,34000.0
2007-01-29 11:00:00,25.99,26.01,25.95,25.96,93000.0,21.6908,21.7074,21.6574,21.6657,93000.0
2007-01-29 11:30:00,25.95,25.98,25.94,25.96,52000.0,21.6574,21.6824,21.649,21.6657,52000.0
2007-01-29 12:00:00,25.96,26.0,25.95,25.99,61600.0,21.6657,21.6991,21.6574,21.6908,61600.0
2007-01-29 12:30:00,26.0,26.1,25.99,26.09,26600.0,21.6991,21.7826,21.6908,21.7742,26600.0
2007-01-29 13:00:00,26.09,26.11,26.02,26.03,42600.0,21.7742,21.7909,21.7158,21.7241,42600.0
2007-01-29 13:30:00,26.03,26.03,25.92,25.92,56400.0,21.7241,21.7241,21.6323,21.6323,56400.0
2007-01-29 14:00:00,25.93,25.94,25.85,25.93,58800.0,21.6407,21.649,21.5739,21.6407,58800.0
2007-01-29 14:30:00,25.93,25.95,25.93,25.93,30400.0,21.6407,21.6574,21.6407,21.6407,30400.0
2007-01-29 15:00:00,25.93,25.98,25.93,25.98,47200.0,21.6407,21.6824,21.6407,21.6824,47200.0
2007-01-29 15:30:00,25.98,26.0,25.93,25.93,89000.0,21.6824,21.6991,21.6407,21.6407,89000.0
2007-01-30 09:30:00,26.5,26.51,26.34,26.37,148800.0,22.1164,22.1247,21.9829,22.0079,148800.0
2007-01-30 10:00:00,26.37,26.41,26.31,26.34,60200.0,22.0079,22.0413,21.9578,21.9829,60200.0
2007-01-30 10:30:00,26.35,26.38,26.32,26.38,62000.0,21.9912,22.0162,21.9662,22.0162,62000.0
2007-01-30 11:00:00,26.37,26.38,26.35,26.38,60400.0,22.0079,22.0162,21.9912,22.0162,60400.0
2007-01-30 11:30:00,26.38,26.39,26.35,26.37,29000.0,22.0162,22.0246,21.9912,22.0079,29000.0
2007-01-30 12:00:00,26.38,26.39,26.36,26.37,16000.0,22.0162,22.0246,21.9995,22.0079,16000.0
2007-01-30 12:30:00,26.37,26.39,26.35,26.39,34800.0,22.0079,22.0246,21.9912,22.0246,34800.0
2007-01-30 13:00:00,26.39,26.45,26.36,26.45,11800.0,22.0246,22.0747,21.9995,22.0747,11800.0
2007-01-30 13:30:00,26.44,26.44,26.4,26.43,14800.0,22.0663,22.0663,22.0329,22.058,14800.0
2007-01-30 14:00:00,26.43,26.43,26.39,26.43,37600.0,22.058,22.058,22.0246,22.058,37600.0
2007-01-30 14:30:00,26.42,26.47,26.36,26.4,129800.0,22.0496,22.0914,21.9995,22.0329,129800.0
2007-01-30 15:00:00,26.43,26.47,26.36,26.4,96200.0,22.058,22.0914,21.9995,22.0329,96200.0
2007-01-30 15:30:00,26.38,26.43,26.34,26.38,200400.0,22.0162,22.058,21.9829,22.0162,200400.0
2007-01-31 09:30:00,26.12,26.32,25.98,26.31,65400.0,21.7992,21.9662,21.6824,21.9578,65400.0
2007-01-31 10:00:00,26.3,26.36,26.29,26.33,65800.0,21.9495,21.9995,21.9411,21.9745,65800.0
2007-01-31 10:30:00,26.33,26.38,26.25,26.28,26200.0,21.9745,22.0162,21.9077,21.9328,26200.0
2007-01-31 11:00:00,26.29,26.29,26.18,26.27,23200.0,21.9411,21.9411,21.8493,21.9244,23200.0
2007-01-31 11:30:00,26.27,26.27,26.25,26.26,14400.0,21.9244,21.9244,21.9077,21.9161,14400.0
2007-01-31 12:00:00,26.26,26.3,26.23,26.23,49600.0,21.9161,21.9495,21.8911,21.8911,49600.0
2007-01-31 12:30:00,26.23,26.26,26.23,26.26,21800.0,21.8911,21.9161,21.8911,21.9161,21800.0
2007-01-31 13:00:00,26.25,26.26,26.22,26.23,18000.0,21.9077,21.9161,21.8827,21.8911,18000.0
2007-01-31 13:30:00,26.22,26.26,26.21,26.26,47800.0,21.8827,21.9161,21.8744,21.9161,47800.0
2007-01-31 14:00:00,26.26,26.44,26.26,26.36,22000.0,21.9161,22.0663,21.9161,21.9995,22000.0
2007-01-31 14:30:00,26.36,26.43,26.36,26.38,22400.0,21.9995,22.058,21.9995,22.0162,22400.0
2007-01-31 15:00:00,26.37,26.38,26.28,26.3,49200.0,22.0079,22.0162,21.9328,21.9495,49200.0
2007-01-31 15:30:00,26.31,26.35,26.24,26.28,110000.0,21.9578,21.9912,21.8994,21.9328,110000.0
2007-02-01 09:30:00,26.22,26.36,26.13,26.35,74200.0,21.8827,21.9995,21.8076,21.9912,74200.0
2007-02-01 10:00:00,26.33,26.5,26.27,26.45,103000.0,21.9745,22.1164,21.9244,22.0747,103000.0
2007-02-01 10:30:00,26.45,26.5,26.41,26.42,33400.0,22.0747,22.1164,22.0413,22.0496,33400.0
2007-02-01 11:00:00,26.41,26.41,26.34,26.35,26600.0,22.0413,22.0413,21.9829,21.9912,26600.0
2007-02-01 11:30:00,26.35,26.39,26.35,26.36,21000.0,21.9912,22.0246,21.9912,21.9995,21000.0
2007-02-01 12:00:00,26.34,26.35,26.33,26.34,10000.0,21.9829,21.9912,21.9745,21.9829,10000.0
2007-02-01 12:30:00,26.34,26.34,26.3,26.31,19600.0,21.9829,21.9829,21.9495,21.9578,19600.0
2007-02-01 13:00:00,26.3,26.3,26.16,26.2,37400.0,21.9495,21.9495,21.8326,21.866,37400.0
2007-02-01 13:30:00,26.18,26.3,26.16,26.3,32800.0,21.8493,21.9495,21.8326,21.9495,32800.0
2007-02-01 14:00:00,26.32,26.34,26.23,26.3,77000.0,21.9662,21.9829,21.8911,21.9495,77000.0
2007-02-01 14:30:00,26.29,26.34,26.28,26.33,33000.0,21.9411,21.9829,21.9328,21.9745,33000.0
2007-02-01 15:00:00,26.33,26.36,26.25,26.33,50600.0,21.9745,21.9995,21.9077,21.9745,50600.0
2007-02-01 15:30:00,26.32,26.32,26.23,26.28,72000.0,21.9662,21.9662,21.8911,21.9328,72000.0
2007-02-02 09:30:00,26.75,27.33,26.45,26.9,727800.0,22.325,22.8091,22.0747,22.4502,727800.0
2007-02-02 10:00:00,26.92,27.49,26.9,27.35,348400.0,22.4669,22.9426,22.4502,22.8258,348400.0
2007-02-02 10:30:00,27.35,27.37,26.8,27.2,230400.0,22.8258,22.8425,22.3668,22.7006,230400.0
2007-02-02 11:00:00,27.18,27.25,27.13,27.17,168200.0,22.6839,22.7423,22.6422,22.6756,168200.0
2007-02-02 11:30:00,27.17,27.38,27.14,27.37,123000.0,22.6756,22.8508,22.6505,22.8425,123000.0
2007-02-02 12:00:00,27.37,27.49,27.36,27.43,118800.0,22.8425,22.9426,22.8341,22.8925,118800.0
2007-02-02 12:30:00,27.43,27.44,27.39,27.4,75600.0,22.8925,22.9009,22.8592,22.8675,75600.0
2007-02-02 13:00:00,27.4,27.44,27.2,27.23,162000.0,22.8675,22.9009,22.7006,22.7256,162000.0
2007-02-02 13:30:00,27.24,27.28,27.18,27.25,65200.0,22.734,22.7674,22.6839,22.7423,65200.0
2007-02-02 14:00:00,27.25,27.25,27.06,27.07,156200.0,22.7423,22.7423,22.5838,22.5921,156200.0
2007-02-02 14:30:00,27.07,27.24,27.06,27.24,79000.0,22.5921,22.734,22.5838,22.734,79000.0
2007-02-02 15:00:00,27.23,27.25,27.06,27.13,147000.0,22.7256,22.7423,22.5838,22.6422,147000.0
2007-02-02 15:30:00,27.12,27.15,27.03,27.13,216000.0,22.6338,22.6589,22.5587,22.6422,216000.0
2007-02-05 09:30:00,27.58,28.08,26.7,27.03,158800.0,23.0177,23.435,22.2833,22.5587,158800.0
2007-02-05 10:00:00,27.05,27.05,26.97,27.03,87600.0,22.5754,22.5754,22.5086,22.5587,87600.0
2007-02-05 10:30:00,27.05,27.22,27.05,27.21,64400.0,22.5754,22.7173,22.5754,22.7089,64400.0
2007-02-05 11:00:00,27.2,27.24,27.1,27.19,46200.0,22.7006,22.734,22.6171,22.6923,46200.0
2007-02-05 11:30:00,27.2,27.28,27.15,27.18,177800.0,22.7006,22.7674,22.6589,22.6839,177800.0
2007-02-05 12:00:00,27.18,27.25,27.07,27.23,86200.0,22.6839,22.7423,22.5921,22.7256,86200.0
2007-02-05 12:30:00,27.23,27.3,27.23,27.28,56000.0,22.7256,22.7841,22.7256,22.7674,56000.0
2007-02-05 13:00:00,27.29,27.39,27.23,27.33,67400.0,22.7757,22.8592,22.7256,22.8091,67400.0
2007-02-05 13:30:00,27.34,27.36,27.26,27.29,105000.0,22.8174,22.8341,22.7507,22.7757,105000.0
2007-02-05 14:00:00,27.29,27.34,27.27,27.34,119800.0,22.7757,22.8174,22.759,22.8174,119800.0
2007-02-05 14:30:00,27.36,27.36,27.26,27.27,119000.0,22.8341,22.8341,22.7507,22.759,119000.0
2007-02-05 15:00:00,27.25,27.3,27.17,27.24,127800.0,22.7423,22.7841,22.6756,22.734,127800.0
2007-02-05 15:30:00,27.24,27.25,27.13,27.13,154200.0,22.734,22.7423,22.6422,22.6422,154200.0
2007-02-06 09:30:00,26.77,27.22,26.74,27.13,107800.0,22.3417,22.7173,22.3167,22.6422,107800.0
2007-02-06 10:00:00,27.14,27.2,27.02,27.11,94400.0,22.6505,22.7006,22.5504,22.6255,94400.0
2007-02-06 10:30:00,27.12,27.12,26.95,26.97,75400.0,22.6338,22.6338,22.492,22.5086,75400.0
2007-02-06 11:00:00,26.98,27.01,26.8,26.91,98600.0,22.517,22.542,22.3668,22.4586,98600.0
2007-02-06 11:30:00,26.94,26.94,26.83,26.93,44000.0,22.4836,22.4836,22.3918,22.4753,44000.0
2007-02-06 12:00:00,26.95,27.06,26.89,26.89,73800.0,22.492,22.5838,22.4419,22.4419,73800.0
2007-02-06 12:30:00,26.87,27.03,26.85,26.96,60600.0,22.4252,22.5587,22.4085,22.5003,60600.0
2007-02-06 13:00:00,26.97,27.11,26.97,27.1,26000.0,22.5086,22.6255,22.5086,22.6171,26000.0
2007-02-06 13:30:00,27.08,27.13,27.06,27.09,30600.0,22.6004,22.6422,22.5838,22.6088,30600.0
2007-02-06 14:00:00,27.09,27.09,27.04,27.05,26200.0,22.6088,22.6088,22.5671,22.5754,26200.0
2007-02-06 14:30:00,27.05,27.09,27.0,27.06,42200.0,22.5754,22.6088,22.5337,22.5838,42200.0
2007-02-06 15:00:00,27.06,27.17,27.06,27.09,61600.0,22.5838,22.6756,22.5838,22.6088,61600.0
2007-02-06 15:30:00,27.08,27.11,27.0,27.05,129000.0,22.6004,22.6255,22.5337,22.5754,129000.0
2007-02-07 09:30:00,25.76,25.76,24.45,25.27,1270000.0,21.4988,21.4988,20.4055,21.0899,1270000.0
2007-02-07 10:00:00,25.27,25.31,25.05,25.18,694600.0,21.0899,21.1232,20.9062,21.0147,694600.0
2007-02-07 10:30:00,25.18,25.18,24.67,24.79,935800.0,21.0147,21.0147,20.5891,20.6893,935800.0
2007-02-07 11:00:00,24.76,25.0,24.75,24.84,287000.0,20.6642,20.8645,20.6559,20.731,287000.0
2007-02-07 11:30:00,24.84,24.99,24.83,24.97,187000.0,20.731,20.8562,20.7226,20.8395,187000.0
2007-02-07 12:00:00,24.98,25.1,24.92,25.08,223800.0,20.8478,20.948,20.7978,20.9313,223800.0
2007-02-07 12:30:00,25.09,25.15,25.03,25.06,250600.0,20.9396,20.9897,20.8896,20.9146,250600.0
2007-02-07 13:00:00,25.06,25.15,25.03,25.12,164000.0,20.9146,20.9897,20.8896,20.9647,164000.0
2007-02-07 13:30:00,25.13,25.15,25.04,25.1,242000.0,20.973,20.9897,20.8979,20.948,242000.0
2007-02-07 14:00:00,25.1,25.15,25.0,25.0,309600.0,20.948,20.9897,20.8645,20.8645,309600.0
2007-02-07 14:30:00,25.0,25.07,24.93,24.97,286000.0,20.8645,20.9229,20.8061,20.8395,286000.0
2007-02-07 15:00:00,24.97,25.03,24.95,24.96,265400.0,20.8395,20.8896,20.8228,20.8311,265400.0
2007-02-07 15:30:00,24.95,25.08,24.95,25.0,618600.0,20.8228,20.9313,20.8228,20.8645,618600.0
2007-02-08 09:30:00,25.07,25.3,24.95,25.0,376400.0,20.9229,21.1149,20.8228,20.8645,376400.0
2007-02-08 10:00:00,25.0,25.13,24.93,24.96,186000.0,20.8645,20.973,20.8061,20.8311,186000.0
2007-02-08 10:30:00,24.97,25.0,24.97,24.97,136000.0,20.8395,20.8645,20.8395,20.8395,136000.0
2007-02-08 11:00:00,24.97,24.98,24.86,24.86,124000.0,20.8395,20.8478,20.7477,20.7477,124000.0
2007-02-08 11:30:00,24.86,24.9,24.72,24.77,158600.0,20.7477,20.7811,20.6308,20.6726,158600.0
2007-02-08 12:00:00,24.77,24.95,24.77,24.95,103600.0,20.6726,20.8228,20.6726,20.8228,103600.0
2007-02-08 12:30:00,24.95,24.97,24.9,24.95,77000.0,20.8228,20.8395,20.7811,20.8228,77000.0
2007-02-08 13:00:00,24.95,24.98,24.87,24.88,91200.0,20.8228,20.8478,20.756,20.7644,91200.0
2007-02-08 13:30:00,24.89,25.0,24.89,24.97,91200.0,20.7727,20.8645,20.7727,20.8395,91200.0
2007-02-08 14:00:00,24.97,24.97,24.88,24.94,160200.0,20.8395,20.8395,20.7644,20.8144,160200.0
2007-02-08 14:30:00,24.94,25.05,24.92,24.99,197200.0,20.8144,20.9062,20.7978,20.8562,197200.0
2007-02-08 15:00:00,24.99,25.02,24.93,24.99,154400.0,20.8562,20.8812,20.8061,20.8562,154400.0
2007-02-08 15:30:00,24.99,25.02,24.93,25.02,254000.0,20.8562,20.8812,20.8061,20.8812,254000.0
2007-02-09 09:30:00,24.75,24.75,24.42,24.61,126400.0,20.6559,20.6559,20.3805,20.539,126400.0
2007-02-09 10:00:00,24.61,24.7,24.51,24.51,148200.0,20.539,20.6141,20.4556,20.4556,148200.0
2007-02-09 10:30:00,24.52,24.52,24.21,24.22,342600.0,20.4639,20.4639,20.2052,20.2135,342600.0
2007-02-09 11:00:00,24.24,24.28,23.95,24.1,305800.0,20.2302,20.2636,19.9882,20.1134,305800.0
2007-02-09 11:30:00,24.11,24.21,24.05,24.09,168400.0,20.1217,20.2052,20.0717,20.105,168400.0
2007-02-09 12:00:00,24.09,24.29,24.08,24.22,120000.0,20.105,20.272,20.0967,20.2135,120000.0
2007-02-09 12:30:00,24.22,24.31,24.11,24.18,113000.0,20.2135,20.2887,20.1217,20.1802,113000.0
2007-02-09 13:00:00,24.16,24.16,24.05,24.11,66400.0,20.1635,20.1635,20.0717,20.1217,66400.0
2007-02-09 13:30:00,24.1,24.11,23.96,24.0,172800.0,20.1134,20.1217,19.9966,20.0299,172800.0
2007-02-09 14:00:00,24.01,24.11,24.0,24.11,70400.0,20.0383,20.1217,20.0299,20.1217,70400.0
2007-02-09 14:30:00,24.11,24.12,24.03,24.04,107400.0,20.1217,20.1301,20.055,20.0633,107400.0
2007-02-09 15:00:00,24.04,24.11,23.99,24.04,190000.0,20.0633,20.1217,20.0216,20.0633,190000.0
2007-02-09 15:30:00,24.04,24.09,23.98,24.03,295800.0,20.0633,20.105,20.0132,20.055,295800.0
2007-02-12 09:30:00,24.25,24.42,24.15,24.22,270000.0,20.2386,20.3805,20.1551,20.2135,270000.0
2007-02-12 10:00:00,24.22,24.33,24.17,24.23,86800.0,20.2135,20.3053,20.1718,20.2219,86800.0
2007-02-12 10:30:00,24.22,24.25,24.21,24.25,61200.0,20.2135,20.2386,20.2052,20.2386,61200.0
2007-02-12 11:00:00,24.25,24.25,24.2,24.22,99400.0,20.2386,20.2386,20.1969,20.2135,99400.0
2007-02-12 11:30:00,24.22,24.25,24.17,24.24,72600.0,20.2135,20.2386,20.1718,20.2302,72600.0
2007-02-12 12:00:00,24.24,24.3,24.22,24.3,77000.0,20.2302,20.2803,20.2135,20.2803,77000.0
2007-02-12 12:30:00,24.3,24.37,24.3,24.35,65800.0,20.2803,20.3387,20.2803,20.322,65800.0
2007-02-12 13:00:00,24.35,24.38,24.35,24.36,57800.0,20.322,20.3471,20.322,20.3304,57800.0
2007-02-12 13:30:00,24.36,24.36,24.25,24.27,151000.0,20.3304,20.3304,20.2386,20.2553,151000.0
2007-02-12 14:00:00,24.27,24.35,24.27,24.31,83200.0,20.2553,20.322,20.2553,20.2887,83200.0
2007-02-12 14:30:00,24.3,24.33,24.25,24.25,296200.0,20.2803,20.3053,20.2386,20.2386,296200.0
2007-02-12 15:00:00,24.25,24.28,24.21,24.25,238000.0,20.2386,20.2636,20.2052,20.2386,238000.0
2007-02-12 15:30:00,24.25,24.32,24.25,24.3,236800.0,20.2386,20.297,20.2386,20.2803,236800.0
2007-02-13 09:30:00,24.7,24.78,24.55,24.67,128600.0,20.6141,20.6809,20.489,20.5891,128600.0
2007-02-13 10:00:00,24.65,24.67,24.58,24.63,133200.0,20.5724,20.5891,20.514,20.5557,133200.0
2007-02-13 10:30:00,24.63,24.69,24.63,24.65,82800.0,20.5557,20.6058,20.5557,20.5724,82800.0
2007-02-13 11:00:00,24.65,24.69,24.65,24.68,85200.0,20.5724,20.6058,20.5724,20.5975,85200.0
2007-02-13 11:30:00,24.68,24.72,24.61,24.61,119400.0,20.5975,20.6308,20.539,20.539,119400.0
2007-02-13 12:00:00,24.61,24.68,24.61,24.67,229600.0,20.539,20.5975,20.539,20.5891,229600.0
2007-02-13 12:30:00,24.67,24.75,24.67,24.75,77600.0,20.5891,20.6559,20.5891,20.6559,77600.0
2007-02-13 13:00:00,24.75,24.76,24.74,24.76,113600.0,20.6559,20.6642,20.6475,20.6642,113600.0
2007-02-13 13:30:00,24.76,24.77,24.67,24.68,71800.0,20.6642,20.6726,20.5891,20.5975,71800.0
2007-02-13 14:00:00,24.68,24.74,24.67,24.73,132000.0,20.5975,20.6475,20.5891,20.6392,132000.0
2007-02-13 14:30:00,24.73,24.74,24.68,24.69,117200.0,20.6392,20.6475,20.5975,20.6058,117200.0
2007-02-13 15:00:00,24.68,24.68,24.64,24.68,176600.0,20.5975,20.5975,20.5641,20.5975,176600.0
2007-02-13 15:30:00,24.68,24.72,24.67,24.72,375600.0,20.5975,20.6308,20.5891,20.6308,375600.0
2007-02-14 09:30:00,24.7,24.73,24.65,24.73,53200.0,20.6141,20.6392,20.5724,20.6392,53200.0
2007-02-14 10:00:00,24.72,24.91,24.72,24.82,137600.0,20.6308,20.7894,20.6308,20.7143,137600.0
2007-02-14 10:30:00,24.82,24.91,24.81,24.89,107400.0,20.7143,20.7894,20.7059,20.7727,107400.0
2007-02-14 11:00:00,24.89,24.93,24.87,24.9,42400.0,20.7727,20.8061,20.756,20.7811,42400.0
2007-02-14 11:30:00,24.9,24.9,24.82,24.83,125200.0,20.7811,20.7811,20.7143,20.7226,125200.0
2007-02-14 12:00:00,24.83,24.86,24.83,24.85,60400.0,20.7226,20.7477,20.7226,20.7393,60400.0
2007-02-14 12:30:00,24.85,24.85,24.83,24.83,23000.0,20.7393,20.7393,20.7226,20.7226,23000.0
2007-02-14 13:00:00,24.83,24.83,24.79,24.79,89000.0,20.7226,20.7226,20.6893,20.6893,89000.0
2007-02-14 13:30:00,24.79,24.8,24.77,24.8,108200.0,20.6893,20.6976,20.6726,20.6976,108200.0
2007-02-14 14:00:00,24.8,24.82,24.77,24.81,75000.0,20.6976,20.7143,20.6726,20.7059,75000.0
2007-02-14 14:30:00,24.81,24.83,24.8,24.83,44000.0,20.7059,20.7226,20.6976,20.7226,44000.0
2007-02-14 15:00:00,24.82,24.82,24.78,24.81,93600.0,20.7143,20.7143,20.6809,20.7059,93600.0
2007-02-14 15:30:00,24.81,24.83,24.78,24.78,117000.0,20.7059,20.7226,20.6809,20.6809,117000.0
2007-02-15 09:30:00,25.25,25.4,25.25,25.3,362600.0,21.0732,21.1984,21.0732,21.1149,362600.0
2007-02-15 10:00:00,25.3,25.31,25.23,25.26,138600.0,21.1149,21.1232,21.0565,21.0815,138600.0
2007-02-15 10:30:00,25.26,25.31,25.25,25.31,194400.0,21.0815,21.1232,21.0732,21.1232,194400.0
2007-02-15 11:00:00,25.3,25.31,25.21,25.24,150000.0,21.1149,21.1232,21.0398,21.0648,150000.0
2007-02-15 11:30:00,25.24,25.27,25.17,25.25,110000.0,21.0648,21.0899,21.0064,21.0732,110000.0
2007-02-15 12:00:00,25.25,25.26,25.23,25.26,110200.0,21.0732,21.0815,21.0565,21.0815,110200.0
2007-02-15 12:30:00,25.26,25.28,25.24,25.24,85600.0,21.0815,21.0982,21.0648,21.0648,85600.0
2007-02-15 13:00:00,25.25,25.25,25.18,25.18,46200.0,21.0732,21.0732,21.0147,21.0147,46200.0
2007-02-15 13:30:00,25.18,25.18,25.12,25.15,72400.0,21.0147,21.0147,20.9647,20.9897,72400.0
2007-02-15 14:00:00,25.14,25.17,25.11,25.17,104400.0,20.9814,21.0064,20.9563,21.0064,104400.0
2007-02-15 14:30:00,25.17,25.17,25.14,25.16,56800.0,21.0064,21.0064,20.9814,20.9981,56800.0
2007-02-15 15:00:00,25.16,25.19,25.14,25.18,129200.0,20.9981,21.0231,20.9814,21.0147,129200.0
2007-02-15 15:30:00,25.18,25.21,25.13,25.15,240600.0,21.0147,21.0398,20.973,20.9897,240600.0
2007-02-16 09:30:00,25.1,25.1,24.89,24.96,45800.0,20.948,20.948,20.7727,20.8311,45800.0
2007-02-16 10:00:00,24.97,25.0,24.96,24.98,29400.0,20.8395,20.8645,20.8311,20.8478,29400.0
2007-02-16 10:30:00,24.97,24.98,24.95,24.97,34600.0,20.8395,20.8478,20.8228,20.8395,34600.0
2007-02-16 11:00:00,24.97,24.97,24.9,24.9,31000.0,20.8395,20.8395,20.7811,20.7811,31000.0
2007-02-16 11:30:00,24.91,24.91,24.75,24.75,53600.0,20.7894,20.7894,20.6559,20.6559,53600.0
2007-02-16 12:00:00,24.75,24.75,24.72,24.75,40400.0,20.6559,20.6559,20.6308,20.6559,40400.0
2007-02-16 12:30:00,24.77,24.77,24.71,24.76,38200.0,20.6726,20.6726,20.6225,20.6642,38200.0
2007-02-16 13:00:00,24.77,24.81,24.77,24.81,31400.0,20.6726,20.7059,20.6726,20.7059,31400.0
2007-02-16 13:30:00,24.81,24.81,24.79,24.81,18200.0,20.7059,20.7059,20.6893,20.7059,18200.0
2007-02-16 14:00:00,24.81,24.83,24.76,24.81,80600.0,20.7059,20.7226,20.6642,20.7059,80600.0
2007-02-16 14:30:00,24.81,24.81,24.78,24.8,66000.0,20.7059,20.7059,20.6809,20.6976,66000.0
2007-02-16 15:00:00,24.79,24.82,24.74,24.81,89000.0,20.6893,20.7143,20.6475,20.7059,89000.0
2007-02-16 15:30:00,24.81,24.9,24.8,24.89,148800.0,20.7059,20.7811,20.6976,20.7727,148800.0
2007-02-20 09:30:00,24.83,25.0,24.58,24.58,56800.0,20.7226,20.8645,20.514,20.514,56800.0
2007-02-20 10:00:00,24.58,24.82,24.56,24.82,59600.0,20.514,20.7143,20.4973,20.7143,59600.0
2007-02-20 10:30:00,24.82,24.85,24.8,24.85,21400.0,20.7143,20.7393,20.6976,20.7393,21400.0
2007-02-20 11:00:00,24.85,24.85,24.77,24.83,32000.0,20.7393,20.7393,20.6726,20.7226,32000.0
2007-02-20 11:30:00,24.83,24.84,24.81,24.82,53400.0,20.7226,20.731,20.7059,20.7143,53400.0
2007-02-20 12:00:00,24.82,24.82,24.81,24.81,14600.0,20.7143,20.7143,20.7059,20.7059,14600.0
2007-02-20 12:30:00,24.81,24.81,24.72,24.73,39000.0,20.7059,20.7059,20.6308,20.6392,39000.0
2007-02-20 13:00:00,24.73,24.8,24.73,24.73,27200.0,20.6392,20.6976,20.6392,20.6392,27200.0
2007-02-20 13:30:00,24.73,24.76,24.71,24.73,54800.0,20.6392,20.6642,20.6225,20.6392,54800.0
2007-02-20 14:00:00,24.73,24.75,24.71,24.73,61600.0,20.6392,20.6559,20.6225,20.6392,61600.0
2007-02-20 14:30:00,24.73,24.75,24.72,24.75,66800.0,20.6392,20.6559,20.6308,20.6559,66800.0
2007-02-20 15:00:00,24.75,24.75,24.69,24.69,110400.0,20.6559,20.6559,20.6058,20.6058,110400.0
2007-02-20 15:30:00,24.68,24.75,24.67,24.7,174400.0,20.5975,20.6559,20.5891,20.6141,174400.0
2007-02-21 09:30:00,24.7,24.75,24.69,24.75,115800.0,20.6141,20.6559,20.6058,20.6559,115800.0
2007-02-21 10:00:00,24.75,24.77,24.7,24.71,65000.0,20.6559,20.6726,20.6141,20.6225,65000.0
2007-02-21 10:30:00,24.71,24.72,24.61,24.62,65000.0,20.6225,20.6308,20.539,20.5474,65000.0
2007-02-21 11:00:00,24.62,24.63,24.57,24.58,30400.0,20.5474,20.5557,20.5056,20.514,30400.0
2007-02-21 11:30:00,24.58,24.6,24.57,24.59,37600.0,20.514,20.5307,20.5056,20.5223,37600.0
2007-02-21 12:00:00,24.59,24.61,24.59,24.59,29200.0,20.5223,20.539,20.5223,20.5223,29200.0
2007-02-21 12:30:00,24.59,24.63,24.59,24.61,26600.0,20.5223,20.5557,20.5223,20.539,26600.0
2007-02-21 13:00:00,24.61,24.63,24.57,24.63,52200.0,20.539,20.5557,20.5056,20.5557,52200.0
2007-02-21 13:30:00,24.62,24.62,24.56,24.59,23400.0,20.5474,20.5474,20.4973,20.5223,23400.0
2007-02-21 14:00:00,24.6,24.62,24.56,24.56,69400.0,20.5307,20.5474,20.4973,20.4973,69400.0
2007-02-21 14:30:00,24.57,24.6,24.55,24.6,51200.0,20.5056,20.5307,20.489,20.5307,51200.0
2007-02-21 15:00:00,24.59,24.61,24.54,24.54,111600.0,20.5223,20.539,20.4806,20.4806,111600.0
2007-02-21 15:30:00,24.54,24.63,24.54,24.63,170400.0,20.4806,20.5557,20.4806,20.5557,170400.0
2007-02-22 09:30:00,24.65,24.82,24.61,24.75,196800.0,20.5724,20.7143,20.539,20.6559,196800.0
2007-02-22 10:00:00,24.75,24.8,24.75,24.77,44200.0,20.6559,20.6976,20.6559,20.6726,44200.0
2007-02-22 10:30:00,24.77,24.77,24.73,24.73,30600.0,20.6726,20.6726,20.6392,20.6392,30600.0
2007-02-22 11:00:00,24.73,24.73,24.67,24.68,30400.0,20.6392,20.6392,20.5891,20.5975,30400.0
2007-02-22 11:30:00,24.68,24.7,24.64,24.66,65200.0,20.5975,20.6141,20.5641,20.5808,65200.0
2007-02-22 12:00:00,24.65,24.74,24.65,24.74,46200.0,20.5724,20.6475,20.5724,20.6475,46200.0
2007-02-22 12:30:00,24.74,24.75,24.67,24.68,33000.0,20.6475,20.6559,20.5891,20.5975,33000.0
2007-02-22 13:00:00,24.68,24.73,24.68,24.69,28000.0,20.5975,20.6392,20.5975,20.6058,28000.0
2007-02-22 13:30:00,24.7,24.7,24.67,24.69,46200.0,20.6141,20.6141,20.5891,20.6058,46200.0
2007-02-22 14:00:00,24.7,24.7,24.63,24.64,25800.0,20.6141,20.6141,20.5557,20.5641,25800.0
2007-02-22 14:30:00,24.64,24.64,24.56,24.63,55000.0,20.5641,20.5641,20.4973,20.5557,55000.0
2007-02-22 15:00:00,24.63,24.64,24.59,24.6,57400.0,20.5557,20.5641,20.5223,20.5307,57400.0
2007-02-22 15:30:00,24.6,24.69,24.59,24.68,114000.0,20.5307,20.6058,20.5223,20.5975,114000.0
2007-02-23 09:30:00,24.8,24.85,24.7,24.7,59800.0,20.6976,20.7393,20.6141,20.6141,59800.0
2007-02-23 10:00:00,24.68,24.75,24.66,24.67,52600.0,20.5975,20.6559,20.5808,20.5891,52600.0
2007-02-23 10:30:00,24.67,24.67,24.6,24.65,28400.0,20.5891,20.5891,20.5307,20.5724,28400.0
2007-02-23 11:00:00,24.65,24.66,24.59,24.65,27600.0,20.5724,20.5808,20.5223,20.5724,27600.0
2007-02-23 11:30:00,24.65,24.67,24.63,24.63,48000.0,20.5724,20.5891,20.5557,20.5557,48000.0
2007-02-23 12:00:00,24.65,24.65,24.54,24.56,37400.0,20.5724,20.5724,20.4806,20.4973,37400.0
2007-02-23 12:30:00,24.56,24.57,24.5,24.56,55400.0,20.4973,20.5056,20.4472,20.4973,55400.0
2007-02-23 13:00:00,24.57,24.6,24.55,24.6,53400.0,20.5056,20.5307,20.489,20.5307,53400.0
2007-02-23 13:30:00,24.6,24.64,24.59,24.6,32000.0,20.5307,20.5641,20.5223,20.5307,32000.0
2007-02-23 14:00:00,24.61,24.62,24.56,24.59,70800.0,20.539,20.5474,20.4973,20.5223,70800.0
2007-02-23 14:30:00,24.59,24.7,24.59,24.67,58200.0,20.5223,20.6141,20.5223,20.5891,58200.0
2007-02-23 15:00:00,24.67,24.78,24.66,24.77,59600.0,20.5891,20.6809,20.5808,20.6726,59600.0
2007-02-23 15:30:00,24.77,24.78,24.72,24.76,118400.0,20.6726,20.6809,20.6308,20.6642,118400.0
2007-02-26 09:30:00,24.64,24.7,24.52,24.56,80200.0,20.5641,20.6141,20.4639,20.4973,80200.0
2007-02-26 10:00:00,24.55,24.59,24.47,24.54,60000.0,20.489,20.5223,20.4222,20.4806,60000.0
2007-02-26 10:30:00,24.54,24.54,24.48,24.54,32200.0,20.4806,20.4806,20.4305,20.4806,32200.0
2007-02-26 11:00:00,24.52,24.55,24.45,24.52,32800.0,20.4639,20.489,20.4055,20.4639,32800.0
2007-02-26 11:30:00,24.52,24.55,24.49,24.5,36600.0,20.4639,20.489,20.4389,20.4472,36600.0
2007-02-26 12:00:00,24.52,24.52,24.49,24.5,24800.0,20.4639,20.4639,20.4389,20.4472,24800.0
2007-02-26 12:30:00,24.5,24.5,24.44,24.45,26400.0,20.4472,20.4472,20.3972,20.4055,26400.0
2007-02-26 13:00:00,24.45,24.5,24.45,24.49,39800.0,20.4055,20.4472,20.4055,20.4389,39800.0
2007-02-26 13:30:00,24.49,24.5,24.47,24.49,46600.0,20.4389,20.4472,20.4222,20.4389,46600.0
2007-02-26 14:00:00,24.5,24.5,24.47,24.5,17800.0,20.4472,20.4472,20.4222,20.4472,17800.0
2007-02-26 14:30:00,24.49,24.53,24.47,24.49,66000.0,20.4389,20.4723,20.4222,20.4389,66000.0
2007-02-26 15:00:00,24.5,24.5,24.46,24.47,28800.0,20.4472,20.4472,20.4138,20.4222,28800.0
2007-02-26 15:30:00,24.47,24.58,24.47,24.57,121800.0,20.4222,20.514,20.4222,20.5056,121800.0
2007-02-27 09:30:00,24.22,24.22,24.01,24.18,65000.0,20.2135,20.2135,20.0383,20.1802,65000.0
2007-02-27 10:00:00,24.18,24.22,24.11,24.13,34600.0,20.1802,20.2135,20.1217,20.1384,34600.0
2007-02-27 10:30:00,24.15,24.25,24.14,24.21,71600.0,20.1551,20.2386,20.1468,20.2052,71600.0
2007-02-27 11:00:00,24.17,24.19,24.11,24.13,19000.0,20.1718,20.1885,20.1217,20.1384,19000.0
2007-02-27 11:30:00,24.13,24.24,24.13,24.15,20000.0,20.1384,20.2302,20.1384,20.1551,20000.0
2007-02-27 12:00:00,24.13,24.15,24.06,24.07,31800.0,20.1384,20.1551,20.08,20.0884,31800.0
2007-02-27 12:30:00,24.09,24.12,24.07,24.1,110400.0,20.105,20.1301,20.0884,20.1134,110400.0
2007-02-27 13:00:00,24.11,24.11,24.0,24.0,28200.0,20.1217,20.1217,20.0299,20.0299,28200.0
2007-02-27 13:30:00,24.01,24.02,23.93,23.93,38600.0,20.0383,20.0466,19.9715,19.9715,38600.0
2007-02-27 14:00:00,23.93,23.93,23.72,23.73,68000.0,19.9715,19.9715,19.7963,19.8046,68000.0
2007-02-27 14:30:00,23.7,23.84,23.61,23.61,100000.0,19.7796,19.8964,19.7045,19.7045,100000.0
2007-02-27 15:00:00,23.57,23.77,23.39,23.75,139600.0,19.6711,19.838,19.5208,19.8213,139600.0
2007-02-27 15:30:00,23.77,23.77,23.58,23.66,109200.0,19.838,19.838,19.6794,19.7462,109200.0
2007-02-28 09:30:00,23.63,23.84,23.42,23.79,145600.0,19.7211,19.8964,19.5459,19.8547,145600.0
2007-02-28 10:00:00,23.76,23.97,23.66,23.89,128400.0,19.8296,20.0049,19.7462,19.9381,128400.0
2007-02-28 10:30:00,23.97,24.25,23.89,24.22,121600.0,20.0049,20.2386,19.9381,20.2135,121600.0
2007-02-28 11:00:00,24.22,24.22,24.1,24.11,79200.0,20.2135,20.2135,20.1134,20.1217,79200.0
2007-02-28 11:30:00,24.08,24.09,23.9,23.91,47200.0,20.0967,20.105,19.9465,19.9548,47200.0
2007-02-28 12:00:00,23.9,23.93,23.85,23.92,106400.0,19.9465,19.9715,19.9048,19.9632,106400.0
2007-02-28 12:30:00,23.92,23.92,23.84,23.89,52200.0,19.9632,19.9632,19.8964,19.9381,52200.0
2007-02-28 13:00:00,23.89,23.97,23.89,23.9,43000.0,19.9381,20.0049,19.9381,19.9465,43000.0
2007-02-28 13:30:00,23.9,23.9,23.81,23.82,21600.0,19.9465,19.9465,19.8714,19.8797,21600.0
2007-02-28 14:00:00,23.83,23.88,23.83,23.83,18400.0,19.8881,19.9298,19.8881,19.8881,18400.0
2007-02-28 14:30:00,23.83,23.87,23.82,23.86,26800.0,19.8881,19.9214,19.8797,19.9131,26800.0
2007-02-28 15:00:00,23.85,23.91,23.85,23.9,44200.0,19.9048,19.9548,19.9048,19.9465,44200.0
2007-02-28 15:30:00,23.9,23.91,23.85,23.87,105600.0,19.9465,19.9548,19.9048,19.9214,105600.0
2007-03-01 09:30:00,23.85,23.89,23.48,23.49,115800.0,19.9048,19.9381,19.596,19.6043,115800.0
2007-03-01 10:00:00,23.5,23.75,23.47,23.67,106800.0,19.6126,19.8213,19.5876,19.7545,106800.0
2007-03-01 10:30:00,23.67,23.82,23.54,23.72,180600.0,19.7545,19.8797,19.646,19.7963,180600.0
2007-03-01 11:00:00,23.71,23.79,23.61,23.63,105800.0,19.7879,19.8547,19.7045,19.7211,105800.0
2007-03-01 11:30:00,23.63,23.68,23.6,23.61,50000.0,19.7211,19.7629,19.6961,19.7045,50000.0
2007-03-01 12:00:00,23.64,23.68,23.63,23.65,59000.0,19.7295,19.7629,19.7211,19.7378,59000.0
2007-03-01 12:30:00,23.63,23.69,23.63,23.69,59200.0,19.7211,19.7712,19.7211,19.7712,59200.0
2007-03-01 13:00:00,23.69,23.7,23.59,23.6,38200.0,19.7712,19.7796,19.6878,19.6961,38200.0
2007-03-01 13:30:00,23.6,23.7,23.58,23.67,47200.0,19.6961,19.7796,19.6794,19.7545,47200.0
2007-03-01 14:00:00,23.7,23.72,23.61,23.65,86400.0,19.7796,19.7963,19.7045,19.7378,86400.0
2007-03-01 14:30:00,23.64,23.69,23.64,23.66,85200.0,19.7295,19.7712,19.7295,19.7462,85200.0
2007-03-01 15:00:00,23.66,23.68,23.53,23.63,147600.0,19.7462,19.7629,19.6377,19.7211,147600.0
2007-03-01 15:30:00,23.63,23.66,23.61,23.61,113000.0,19.7211,19.7462,19.7045,19.7045,113000.0
2007-03-02 09:30:00,23.27,23.39,23.14,23.38,182000.0,19.4207,19.5208,19.3122,19.5125,182000.0
2007-03-02 10:00:00,23.37,23.45,23.3,23.33,112800.0,19.5042,19.5709,19.4457,19.4708,112800.0
2007-03-02 10:30:00,23.33,23.45,23.29,23.42,102600.0,19.4708,19.5709,19.4374,19.5459,102600.0
2007-03-02 11:00:00,23.43,23.52,23.39,23.47,79000.0,19.5542,19.6293,19.5208,19.5876,79000.0
2007-03-02 11:30:00,23.47,23.57,23.45,23.5,134400.0,19.5876,19.6711,19.5709,19.6126,134400.0
2007-03-02 12:00:00,23.5,23.54,23.31,23.31,45600.0,19.6126,19.646,19.4541,19.4541,45600.0
2007-03-02 12:30:00,23.32,23.33,23.26,23.32,39200.0,19.4624,19.4708,19.4123,19.4624,39200.0
2007-03-02 13:00:00,23.32,23.36,23.21,23.24,69400.0,19.4624,19.4958,19.3706,19.3957,69400.0
2007-03-02 13:30:00,23.25,23.28,23.18,23.19,72600.0,19.404,19.429,19.3456,19.3539,72600.0
2007-03-02 14:00:00,23.2,23.2,23.12,23.18,52200.0,19.3623,19.3623,19.2955,19.3456,52200.0
2007-03-02 14:30:00,23.19,23.29,23.18,23.23,92800.0,19.3539,19.4374,19.3456,19.3873,92800.0
2007-03-02 15:00:00,23.23,23.28,23.19,23.21,83400.0,19.3873,19.429,19.3539,19.3706,83400.0
2007-03-02 15:30:00,23.21,23.23,23.06,23.11,198800.0,19.3706,19.3873,19.2454,19.2872,198800.0
2007-03-05 09:30:00,22.8,22.99,22.38,22.97,289400.0,19.0284,19.187,18.6779,19.1703,289400.0
2007-03-05 10:00:00,22.96,23.0,22.8,22.83,145000.0,19.162,19.1954,19.0284,19.0535,145000.0
2007-03-05 10:30:00,22.83,22.85,22.68,22.74,145000.0,19.0535,19.0702,18.9283,18.9784,145000.0
2007-03-05 11:00:00,22.75,22.86,22.75,22.84,78200.0,18.9867,19.0785,18.9867,19.0618,78200.0
2007-03-05 11:30:00,22.83,22.85,22.62,22.64,135800.0,19.0535,19.0702,18.8782,18.8949,135800.0
2007-03-05 12:00:00,22.64,22.77,22.57,22.74,92600.0,18.8949,19.0034,18.8365,18.9784,92600.0
2007-03-05 12:30:00,22.75,22.82,22.72,22.76,47800.0,18.9867,19.0451,18.9617,18.9951,47800.0
2007-03-05 13:00:00,22.75,22.88,22.75,22.86,97800.0,18.9867,19.0952,18.9867,19.0785,97800.0
2007-03-05 13:30:00,22.86,22.92,22.85,22.9,67000.0,19.0785,19.1286,19.0702,19.1119,67000.0
2007-03-05 14:00:00,22.9,22.93,22.71,22.74,107400.0,19.1119,19.1369,18.9533,18.9784,107400.0
2007-03-05 14:30:00,22.72,22.85,22.72,22.78,106000.0,18.9617,19.0702,18.9617,19.0117,106000.0
2007-03-05 15:00:00,22.78,22.82,22.67,22.8,149200.0,19.0117,19.0451,18.9199,19.0284,149200.0
2007-03-05 15:30:00,22.8,22.8,22.57,22.59,186600.0,19.0284,19.0284,18.8365,18.8532,186600.0
2007-03-06 09:30:00,22.74,23.08,22.73,23.03,280400.0,18.9784,19.2621,18.97,19.2204,280400.0
2007-03-06 10:00:00,23.04,23.17,22.98,23.17,100200.0,19.2287,19.3372,19.1787,19.3372,100200.0
2007-03-06 10:30:00,23.15,23.18,23.03,23.04,140000.0,19.3205,19.3456,19.2204,19.2287,140000.0
2007-03-06 11:00:00,23.04,23.16,23.04,23.13,99600.0,19.2287,19.3289,19.2287,19.3039,99600.0
2007-03-06 11:30:00,23.15,23.22,23.13,23.18,139800.0,19.3205,19.379,19.3039,19.3456,139800.0
2007-03-06 12:00:00,23.2,23.22,23.15,23.16,42600.0,19.3623,19.379,19.3205,19.3289,42600.0
2007-03-06 12:30:00,23.17,23.22,23.08,23.2,80600.0,19.3372,19.379,19.2621,19.3623,80600.0
2007-03-06 13:00:00,23.18,23.22,23.1,23.18,66600.0,19.3456,19.379,19.2788,19.3456,66600.0
2007-03-06 13:30:00,23.17,23.25,23.14,23.2,31400.0,19.3372,19.404,19.3122,19.3623,31400.0
2007-03-06 14:00:00,23.21,23.23,23.05,23.13,108600.0,19.3706,19.3873,19.2371,19.3039,108600.0
2007-03-06 14:30:00,23.18,23.34,23.14,23.33,99400.0,19.3456,19.4791,19.3122,19.4708,99400.0
2007-03-06 15:00:00,23.35,23.35,23.24,23.25,134400.0,19.4875,19.4875,19.3957,19.404,134400.0
2007-03-06 15:30:00,23.25,23.3,23.2,23.3,160400.0,19.404,19.4457,19.3623,19.4457,160400.0
2007-03-07 09:30:00,23.6,23.78,23.5,23.52,117400.0,19.6961,19.8463,19.6126,19.6293,117400.0
2007-03-07 10:00:00,23.52,23.53,23.41,23.46,32400.0,19.6293,19.6377,19.5375,19.5793,32400.0
2007-03-07 10:30:00,23.46,23.5,23.42,23.43,43600.0,19.5793,19.6126,19.5459,19.5542,43600.0
2007-03-07 11:00:00,23.42,23.45,23.41,23.42,67400.0,19.5459,19.5709,19.5375,19.5459,67400.0
2007-03-07 11:30:00,23.41,23.44,23.28,23.34,68400.0,19.5375,19.5626,19.429,19.4791,68400.0
2007-03-07 12:00:00,23.34,23.51,23.34,23.5,26600.0,19.4791,19.621,19.4791,19.6126,26600.0
2007-03-07 12:30:00,23.5,23.52,23.49,23.5,32000.0,19.6126,19.6293,19.6043,19.6126,32000.0
2007-03-07 13:00:00,23.49,23.52,23.49,23.5,29000.0,19.6043,19.6293,19.6043,19.6126,29000.0
2007-03-07 13:30:00,23.5,23.57,23.49,23.57,32400.0,19.6126,19.6711,19.6043,19.6711,32400.0
2007-03-07 14:00:00,23.57,23.57,23.42,23.43,157000.0,19.6711,19.6711,19.5459,19.5542,157000.0
2007-03-07 14:30:00,23.43,23.45,23.4,23.41,186600.0,19.5542,19.5709,19.5292,19.5375,186600.0
2007-03-07 15:00:00,23.4,23.41,23.29,23.31,182800.0,19.5292,19.5375,19.4374,19.4541,182800.0
2007-03-07 15:30:00,23.3,23.34,23.2,23.3,235600.0,19.4457,19.4791,19.3623,19.4457,235600.0
2007-03-08 09:30:00,23.54,23.75,23.54,23.67,113800.0,19.646,19.8213,19.646,19.7545,113800.0
2007-03-08 10:00:00,23.67,23.69,23.64,23.65,72400.0,19.7545,19.7712,19.7295,19.7378,72400.0
2007-03-08 10:30:00,23.65,23.66,23.58,23.6,67400.0,19.7378,19.7462,19.6794,19.6961,67400.0
2007-03-08 11:00:00,23.6,23.6,23.53,23.54,37400.0,19.6961,19.6961,19.6377,19.646,37400.0
2007-03-08 11:30:00,23.54,23.54,23.45,23.47,125200.0,19.646,19.646,19.5709,19.5876,125200.0
2007-03-08 12:00:00,23.47,23.5,23.42,23.5,67800.0,19.5876,19.6126,19.5459,19.6126,67800.0
2007-03-08 12:30:00,23.5,23.53,23.49,23.5,31600.0,19.6126,19.6377,19.6043,19.6126,31600.0
2007-03-08 13:00:00,23.5,23.5,23.47,23.49,33400.0,19.6126,19.6126,19.5876,19.6043,33400.0
2007-03-08 13:30:00,23.49,23.56,23.49,23.55,52600.0,19.6043,19.6627,19.6043,19.6544,52600.0
2007-03-08 14:00:00,23.55,23.55,23.45,23.46,24400.0,19.6544,19.6544,19.5709,19.5793,24400.0
2007-03-08 14:30:00,23.45,23.45,23.36,23.39,71200.0,19.5709,19.5709,19.4958,19.5208,71200.0
2007-03-08 15:00:00,23.39,23.42,23.32,23.4,72000.0,19.5208,19.5459,19.4624,19.5292,72000.0
2007-03-08 15:30:00,23.4,23.47,23.36,23.41,83400.0,19.5292,19.5876,19.4958,19.5375,83400.0
2007-03-09 09:30:00,23.6,23.61,23.55,23.58,39200.0,19.6961,19.7045,19.6544,19.6794,39200.0
2007-03-09 10:00:00,23.58,23.64,23.55,23.64,83400.0,19.6794,19.7295,19.6544,19.7295,83400.0
2007-03-09 10:30:00,23.64,23.65,23.59,23.64,36600.0,19.7295,19.7378,19.6878,19.7295,36600.0
2007-03-09 11:00:00,23.63,23.64,23.6,23.62,31600.0,19.7211,19.7295,19.6961,19.7128,31600.0
2007-03-09 11:30:00,23.62,23.69,23.62,23.68,30800.0,19.7128,19.7712,19.7128,19.7629,30800.0
2007-03-09 12:00:00,23.67,23.68,23.67,23.68,5400.0,19.7545,19.7629,19.7545,19.7629,5400.0
2007-03-09 12:30:00,23.66,23.67,23.58,23.59,20400.0,19.7462,19.7545,19.6794,19.6878,20400.0
2007-03-09 13:00:00,23.59,23.61,23.57,23.61,35800.0,19.6878,19.7045,19.6711,19.7045,35800.0
2007-03-09 13:30:00,23.61,23.61,23.58,23.59,28000.0,19.7045,19.7045,19.6794,19.6878,28000.0
2007-03-09 14:00:00,23.59,23.61,23.52,23.52,39600.0,19.6878,19.7045,19.6293,19.6293,39600.0
2007-03-09 14:30:00,23.52,23.61,23.52,23.6,34000.0,19.6293,19.7045,19.6293,19.6961,34000.0
2007-03-09 15:00:00,23.6,23.64,23.59,23.62,47200.0,19.6961,19.7295,19.6878,19.7128,47200.0
2007-03-09 15:30:00,23.61,23.65,23.51,23.65,113000.0,19.7045,19.7378,19.621,19.7378,113000.0
2007-03-12 09:30:00,23.64,23.84,23.64,23.82,82200.0,19.7295,19.8964,19.7295,19.8797,82200.0
2007-03-12 10:00:00,23.81,23.93,23.81,23.91,37600.0,19.8714,19.9715,19.8714,19.9548,37600.0
2007-03-12 10:30:00,23.86,23.86,23.81,23.86,39800.0,19.9131,19.9131,19.8714,19.9131,39800.0
2007-03-12 11:00:00,23.85,23.85,23.82,23.82,6200.0,19.9048,19.9048,19.8797,19.8797,6200.0
2007-03-12 11:30:00,23.79,23.84,23.75,23.78,32600.0,19.8547,19.8964,19.8213,19.8463,32600.0
2007-03-12 12:00:00,23.78,23.88,23.78,23.86,35400.0,19.8463,19.9298,19.8463,19.9131,35400.0
2007-03-12 12:30:00,23.85,23.88,23.83,23.85,29400.0,19.9048,19.9298,19.8881,19.9048,29400.0
2007-03-12 13:00:00,23.85,23.91,23.81,23.91,85600.0,19.9048,19.9548,19.8714,19.9548,85600.0
2007-03-12 13:30:00,23.9,23.9,23.84,23.85,28800.0,19.9465,19.9465,19.8964,19.9048,28800.0
2007-03-12 14:00:00,23.86,23.93,23.81,23.92,42400.0,19.9131,19.9715,19.8714,19.9632,42400.0
2007-03-12 14:30:00,23.92,23.95,23.91,23.92,48400.0,19.9632,19.9882,19.9548,19.9632,48400.0
2007-03-12 15:00:00,23.92,23.97,23.92,23.95,72600.0,19.9632,20.0049,19.9632,19.9882,72600.0
2007-03-12 15:30:00,23.95,23.98,23.92,23.96,117400.0,19.9882,20.0132,19.9632,19.9966,117400.0
2007-03-13 09:30:00,23.96,24.05,23.93,24.0,85400.0,19.9966,20.0717,19.9715,20.0299,85400.0
2007-03-13 10:00:00,24.0,24.06,23.96,24.01,54400.0,20.0299,20.08,19.9966,20.0383,54400.0
2007-03-13 10:30:00,24.0,24.07,23.99,24.05,49800.0,20.0299,20.0884,20.0216,20.0717,49800.0
2007-03-13 11:00:00,24.03,24.04,23.99,24.0,31000.0,20.055,20.0633,20.0216,20.0299,31000.0
2007-03-13 11:30:00,24.0,24.02,23.99,24.01,32400.0,20.0299,20.0466,20.0216,20.0383,32400.0
2007-03-13 12:00:00,24.01,24.01,23.93,23.93,45000.0,20.0383,20.0383,19.9715,19.9715,45000.0
2007-03-13 12:30:00,23.93,23.93,23.86,23.9,50200.0,19.9715,19.9715,19.9131,19.9465,50200.0
2007-03-13 13:00:00,23.9,23.91,23.84,23.84,34800.0,19.9465,19.9548,19.8964,19.8964,34800.0
2007-03-13 13:30:00,23.84,23.87,23.78,23.82,54600.0,19.8964,19.9214,19.8463,19.8797,54600.0
2007-03-13 14:00:00,23.82,23.82,23.63,23.65,34600.0,19.8797,19.8797,19.7211,19.7378,34600.0
2007-03-13 14:30:00,23.64,23.74,23.64,23.65,73200.0,19.7295,19.8129,19.7295,19.7378,73200.0
2007-03-13 15:00:00,23.64,23.68,23.57,23.65,67800.0,19.7295,19.7629,19.6711,19.7378,67800.0
2007-03-13 15:30:00,23.65,23.68,23.61,23.62,76400.0,19.7378,19.7629,19.7045,19.7128,76400.0
2007-03-14 09:30:00,23.64,23.64,23.04,23.18,185600.0,19.7295,19.7295,19.2287,19.3456,185600.0
2007-03-14 10:00:00,23.17,23.49,23.16,23.43,93000.0,19.3372,19.6043,19.3289,19.5542,93000.0
2007-03-14 10:30:00,23.44,23.5,23.27,23.27,65000.0,19.5626,19.6126,19.4207,19.4207,65000.0
2007-03-14 11:00:00,23.27,23.31,23.22,23.29,73600.0,19.4207,19.4541,19.379,19.4374,73600.0
2007-03-14 11:30:00,23.27,23.27,23.22,23.27,42600.0,19.4207,19.4207,19.379,19.4207,42600.0
2007-03-14 12:00:00,23.26,23.28,23.11,23.18,100800.0,19.4123,19.429,19.2872,19.3456,100800.0
2007-03-14 12:30:00,23.19,23.21,23.07,23.14,125600.0,19.3539,19.3706,19.2538,19.3122,125600.0
2007-03-14 13:00:00,23.14,23.21,23.09,23.18,144000.0,19.3122,19.3706,19.2705,19.3456,144000.0
2007-03-14 13:30:00,23.17,23.32,23.15,23.19,103400.0,19.3372,19.4624,19.3205,19.3539,103400.0
2007-03-14 14:00:00,23.17,23.28,23.11,23.28,36200.0,19.3372,19.429,19.2872,19.429,36200.0
2007-03-14 14:30:00,23.29,23.36,23.25,23.3,117400.0,19.4374,19.4958,19.404,19.4457,117400.0
2007-03-14 15:00:00,23.3,23.38,23.18,23.35,157200.0,19.4457,19.5125,19.3456,19.4875,157200.0
2007-03-14 15:30:00,23.35,23.38,23.28,23.28,241000.0,19.4875,19.5125,19.429,19.429,241000.0
2007-03-15 09:30:00,23.42,23.63,23.42,23.61,95400.0,19.5459,19.7211,19.5459,19.7045,95400.0
2007-03-15 10:00:00,23.61,23.67,23.54,23.63,94200.0,19.7045,19.7545,19.646,19.7211,94200.0
2007-03-15 10:30:00,23.61,23.61,23.52,23.54,50400.0,19.7045,19.7045,19.6293,19.646,50400.0
2007-03-15 11:00:00,23.54,23.56,23.5,23.55,53400.0,19.646,19.6627,19.6126,19.6544,53400.0
2007-03-15 11:30:00,23.55,23.58,23.5,23.53,56400.0,19.6544,19.6794,19.6126,19.6377,56400.0
2007-03-15 12:00:00,23.54,23.56,23.48,23.48,44200.0,19.646,19.6627,19.596,19.596,44200.0
2007-03-15 12:30:00,23.48,23.56,23.45,23.54,58200.0,19.596,19.6627,19.5709,19.646,58200.0
2007-03-15 13:00:00,23.54,23.54,23.48,23.48,23200.0,19.646,19.646,19.596,19.596,23200.0
2007-03-15 13:30:00,23.48,23.54,23.41,23.53,46200.0,19.596,19.646,19.5375,19.6377,46200.0
2007-03-15 14:00:00,23.53,23.57,23.48,23.51,31200.0,19.6377,19.6711,19.596,19.621,31200.0
2007-03-15 14:30:00,23.5,23.59,23.5,23.57,35400.0,19.6126,19.6878,19.6126,19.6711,35400.0
2007-03-15 15:00:00,23.57,23.64,23.55,23.59,82800.0,19.6711,19.7295,19.6544,19.6878,82800.0
2007-03-15 15:30:00,23.59,23.66,23.58,23.66,91000.0,19.6878,19.7462,19.6794,19.7462,91000.0
2007-03-16 09:30:00,23.8,23.95,23.75,23.82,180600.0,19.863,19.9882,19.8213,19.8797,180600.0
2007-03-16 10:00:00,23.81,23.89,23.78,23.89,56200.0,19.8714,19.9381,19.8463,19.9381,56200.0
2007-03-16 10:30:00,23.89,23.89,23.74,23.74,14800.0,19.9381,19.9381,19.8129,19.8129,14800.0
2007-03-16 11:00:00,23.75,23.75,23.67,23.68,26200.0,19.8213,19.8213,19.7545,19.7629,26200.0
2007-03-16 11:30:00,23.68,23.72,23.61,23.69,29800.0,19.7629,19.7963,19.7045,19.7712,29800.0
2007-03-16 12:00:00,23.7,23.72,23.68,23.68,13600.0,19.7796,19.7963,19.7629,19.7629,13600.0
2007-03-16 12:30:00,23.71,23.77,23.68,23.77,42200.0,19.7879,19.838,19.7629,19.838,42200.0
2007-03-16 13:00:00,23.76,23.76,23.72,23.74,38800.0,19.8296,19.8296,19.7963,19.8129,38800.0
2007-03-16 13:30:00,23.75,23.79,23.74,23.77,24600.0,19.8213,19.8547,19.8129,19.838,24600.0
2007-03-16 14:00:00,23.78,23.78,23.71,23.74,31000.0,19.8463,19.8463,19.7879,19.8129,31000.0
2007-03-16 14:30:00,23.73,23.78,23.72,23.77,40200.0,19.8046,19.8463,19.7963,19.838,40200.0
2007-03-16 15:00:00,23.77,23.79,23.74,23.79,80600.0,19.838,19.8547,19.8129,19.8547,80600.0
2007-03-16 15:30:00,23.78,23.79,23.73,23.77,147800.0,19.8463,19.8547,19.8046,19.838,147800.0
2007-03-19 09:30:00,24.02,24.14,24.02,24.06,53200.0,20.0466,20.1468,20.0466,20.08,53200.0
2007-03-19 10:00:00,24.05,24.12,24.02,24.09,122800.0,20.0717,20.1301,20.0466,20.105,122800.0
2007-03-19 10:30:00,24.1,24.25,24.06,24.22,105800.0,20.1134,20.2386,20.08,20.2135,105800.0
2007-03-19 11:00:00,24.22,24.25,24.14,24.15,48200.0,20.2135,20.2386,20.1468,20.1551,48200.0
2007-03-19 11:30:00,24.15,24.21,24.1,24.13,44400.0,20.1551,20.2052,20.1134,20.1384,44400.0
2007-03-19 12:00:00,24.13,24.19,24.1,24.16,45400.0,20.1384,20.1885,20.1134,20.1635,45400.0
2007-03-19 12:30:00,24.15,24.16,24.08,24.09,21400.0,20.1551,20.1635,20.0967,20.105,21400.0
2007-03-19 13:00:00,24.09,24.12,24.08,24.1,27000.0,20.105,20.1301,20.0967,20.1134,27000.0
2007-03-19 13:30:00,24.08,24.18,24.08,24.17,41000.0,20.0967,20.1802,20.0967,20.1718,41000.0
2007-03-19 14:00:00,24.18,24.18,24.11,24.11,17200.0,20.1802,20.1802,20.1217,20.1217,17200.0
2007-03-19 14:30:00,24.11,24.18,24.09,24.17,56400.0,20.1217,20.1802,20.105,20.1718,56400.0
2007-03-19 15:00:00,24.16,24.19,24.12,24.14,44200.0,20.1635,20.1885,20.1301,20.1468,44200.0
2007-03-19 15:30:00,24.14,24.18,24.12,24.17,112600.0,20.1468,20.1802,20.1301,20.1718,112600.0
2007-03-20 09:30:00,23.99,23.99,23.77,23.8,144000.0,20.0216,20.0216,19.838,19.863,144000.0
2007-03-20 10:00:00,23.81,23.83,23.63,23.67,99000.0,19.8714,19.8881,19.7211,19.7545,99000.0
2007-03-20 10:30:00,23.67,23.88,23.66,23.88,69800.0,19.7545,19.9298,19.7462,19.9298,69800.0
2007-03-20 11:00:00,23.87,24.0,23.87,24.0,51400.0,19.9214,20.0299,19.9214,20.0299,51400.0
2007-03-20 11:30:00,24.0,24.1,24.0,24.08,44000.0,20.0299,20.1134,20.0299,20.0967,44000.0
2007-03-20 12:00:00,24.08,24.17,24.07,24.1,65800.0,20.0967,20.1718,20.0884,20.1134,65800.0
2007-03-20 12:30:00,24.08,24.09,24.02,24.07,50400.0,20.0967,20.105,20.0466,20.0884,50400.0
2007-03-20 13:00:00,24.07,24.15,24.07,24.14,51800.0,20.0884,20.1551,20.0884,20.1468,51800.0
2007-03-20 13:30:00,24.14,24.14,24.02,24.05,47200.0,20.1468,20.1468,20.0466,20.0717,47200.0
2007-03-20 14:00:00,24.06,24.1,24.03,24.08,45600.0,20.08,20.1134,20.055,20.0967,45600.0
2007-03-20 14:30:00,24.08,24.11,24.07,24.11,26000.0,20.0967,20.1217,20.0884,20.1217,26000.0
2007-03-20 15:00:00,24.1,24.18,24.09,24.15,61600.0,20.1134,20.1802,20.105,20.1551,61600.0
2007-03-20 15:30:00,24.15,24.18,24.13,24.18,68600.0,20.1551,20.1802,20.1384,20.1802,68600.0
2007-03-21 09:30:00,23.9,23.99,23.86,23.95,109800.0,19.9465,20.0216,19.9131,19.9882,109800.0
2007-03-21 10:00:00,23.93,23.99,23.9,23.98,93800.0,19.9715,20.0216,19.9465,20.0132,93800.0
2007-03-21 10:30:00,23.98,24.06,23.94,24.05,63400.0,20.0132,20.08,19.9799,20.0717,63400.0
2007-03-21 11:00:00,24.04,24.06,24.01,24.06,20800.0,20.0633,20.08,20.0383,20.08,20800.0
2007-03-21 11:30:00,24.06,24.08,24.04,24.05,36400.0,20.08,20.0967,20.0633,20.0717,36400.0
2007-03-21 12:00:00,24.06,24.07,24.04,24.04,26400.0,20.08,20.0884,20.0633,20.0633,26400.0
2007-03-21 12:30:00,24.05,24.06,23.99,24.0,58400.0,20.0717,20.08,20.0216,20.0299,58400.0
2007-03-21 13:00:00,24.0,24.03,23.99,23.99,25600.0,20.0299,20.055,20.0216,20.0216,25600.0
2007-03-21 13:30:00,23.99,24.02,23.97,24.0,12800.0,20.0216,20.0466,20.0049,20.0299,12800.0
2007-03-21 14:00:00,24.0,24.22,24.0,24.2,46400.0,20.0299,20.2135,20.0299,20.1969,46400.0
2007-03-21 14:30:00,24.21,24.3,24.18,24.28,38800.0,20.2052,20.2803,20.1802,20.2636,38800.0
2007-03-21 15:00:00,24.28,24.32,24.2,24.21,53400.0,20.2636,20.297,20.1969,20.2052,53400.0
2007-03-21 15:30:00,24.21,24.35,24.21,24.35,69800.0,20.2052,20.322,20.2052,20.322,69800.0
2007-03-22 09:30:00,24.56,24.83,24.56,24.61,91600.0,20.4973,20.7226,20.4973,20.539,91600.0
2007-03-22 10:00:00,24.61,24.68,24.52,24.54,84600.0,20.539,20.5975,20.4639,20.4806,84600.0
2007-03-22 10:30:00,24.54,24.55,24.36,24.38,60200.0,20.4806,20.489,20.3304,20.3471,60200.0
2007-03-22 11:00:00,24.38,24.53,24.36,24.49,51000.0,20.3471,20.4723,20.3304,20.4389,51000.0
2007-03-22 11:30:00,24.5,24.5,24.45,24.46,20400.0,20.4472,20.4472,20.4055,20.4138,20400.0
2007-03-22 12:00:00,24.46,24.53,24.45,24.45,44000.0,20.4138,20.4723,20.4055,20.4055,44000.0
2007-03-22 12:30:00,24.45,24.48,24.41,24.45,26000.0,20.4055,20.4305,20.3721,20.4055,26000.0
2007-03-22 13:00:00,24.45,24.45,24.39,24.42,22800.0,20.4055,20.4055,20.3554,20.3805,22800.0
2007-03-22 13:30:00,24.42,24.48,24.38,24.47,26600.0,20.3805,20.4305,20.3471,20.4222,26600.0
2007-03-22 14:00:00,24.48,24.48,24.43,24.44,34000.0,20.4305,20.4305,20.3888,20.3972,34000.0
2007-03-22 14:30:00,24.44,24.45,24.43,24.45,35200.0,20.3972,20.4055,20.3888,20.4055,35200.0
2007-03-22 15:00:00,24.43,24.49,24.4,24.49,119000.0,20.3888,20.4389,20.3638,20.4389,119000.0
2007-03-22 15:30:00,24.48,24.6,24.46,24.6,371800.0,20.4305,20.5307,20.4138,20.5307,371800.0
2007-03-23 09:30:00,24.9,25.41,24.9,25.09,185200.0,20.7811,21.2067,20.7811,20.9396,185200.0
2007-03-23 10:00:00,25.1,25.2,25.05,25.16,69200.0,20.948,21.0314,20.9062,20.9981,69200.0
2007-03-23 10:30:00,25.16,25.27,25.11,25.27,138000.0,20.9981,21.0899,20.9563,21.0899,138000.0
2007-03-23 11:00:00,25.26,25.33,25.23,25.31,123000.0,21.0815,21.1399,21.0565,21.1232,123000.0
2007-03-23 11:30:00,25.31,25.32,25.25,25.28,69600.0,21.1232,21.1316,21.0732,21.0982,69600.0
2007-03-23 12:00:00,25.29,25.33,25.28,25.31,69200.0,21.1065,21.1399,21.0982,21.1232,69200.0
2007-03-23 12:30:00,25.31,25.34,25.31,25.33,20200.0,21.1232,21.1483,21.1232,21.1399,20200.0
2007-03-23 13:00:00,25.33,25.35,25.29,25.29,81800.0,21.1399,21.1566,21.1065,21.1065,81800.0
2007-03-23 13:30:00,25.29,25.33,25.27,25.33,71000.0,21.1065,21.1399,21.0899,21.1399,71000.0
2007-03-23 14:00:00,25.33,25.34,25.31,25.32,46000.0,21.1399,21.1483,21.1232,21.1316,46000.0
2007-03-23 14:30:00,25.32,25.39,25.31,25.38,118400.0,21.1316,21.19,21.1232,21.1817,118400.0
2007-03-23 15:00:00,25.38,25.85,25.32,25.35,130400.0,21.1817,21.5739,21.1316,21.1566,130400.0
2007-03-23 15:30:00,25.35,25.38,25.32,25.33,201200.0,21.1566,21.1817,21.1316,21.1399,201200.0
2007-03-26 09:30:00,25.34,25.68,25.34,25.68,93600.0,21.1483,21.432,21.1483,21.432,93600.0
2007-03-26 10:00:00,25.67,25.67,25.57,25.6,100000.0,21.4237,21.4237,21.3402,21.3653,100000.0
2007-03-26 10:30:00,25.6,25.63,25.59,25.61,55800.0,21.3653,21.3903,21.3569,21.3736,55800.0
2007-03-26 11:00:00,25.61,25.61,25.56,25.59,113400.0,21.3736,21.3736,21.3319,21.3569,113400.0
2007-03-26 11:30:00,25.59,25.6,25.57,25.6,134600.0,21.3569,21.3653,21.3402,21.3653,134600.0
2007-03-26 12:00:00,25.6,25.6,25.56,25.6,53600.0,21.3653,21.3653,21.3319,21.3653,53600.0
2007-03-26 12:30:00,25.6,25.6,25.46,25.46,57400.0,21.3653,21.3653,21.2484,21.2484,57400.0
2007-03-26 13:00:00,25.46,25.49,25.45,25.48,79800.0,21.2484,21.2735,21.2401,21.2651,79800.0
2007-03-26 13:30:00,25.49,25.49,25.43,25.44,56200.0,21.2735,21.2735,21.2234,21.2317,56200.0
2007-03-26 14:00:00,25.44,25.51,25.43,25.5,58200.0,21.2317,21.2902,21.2234,21.2818,58200.0
2007-03-26 14:30:00,25.5,25.5,25.41,25.41,91400.0,21.2818,21.2818,21.2067,21.2067,91400.0
2007-03-26 15:00:00,25.41,25.48,25.38,25.48,110000.0,21.2067,21.2651,21.1817,21.2651,110000.0
2007-03-26 15:30:00,25.47,25.61,25.47,25.6,182600.0,21.2568,21.3736,21.2568,21.3653,182600.0
2007-03-27 09:30:00,25.5,25.51,25.42,25.45,95200.0,21.2818,21.2902,21.215,21.2401,95200.0
2007-03-27 10:00:00,25.44,25.47,25.41,25.43,27200.0,21.2317,21.2568,21.2067,21.2234,27200.0
2007-03-27 10:30:00,25.42,25.5,25.36,25.5,72600.0,21.215,21.2818,21.165,21.2818,72600.0
2007-03-27 11:00:00,25.5,25.5,25.32,25.33,43400.0,21.2818,21.2818,21.1316,21.1399,43400.0
2007-03-27 11:30:00,25.32,25.43,25.29,25.41,49600.0,21.1316,21.2234,21.1065,21.2067,49600.0
2007-03-27 12:00:00,25.41,25.41,25.35,25.36,13600.0,21.2067,21.2067,21.1566,21.165,13600.0
2007-03-27 12:30:00,25.36,25.36,25.28,25.28,34400.0,21.165,21.165,21.0982,21.0982,34400.0
2007-03-27 13:00:00,25.28,25.36,25.28,25.36,39200.0,21.0982,21.165,21.0982,21.165,39200.0
2007-03-27 13:30:00,25.35,25.35,25.31,25.31,20200.0,21.1566,21.1566,21.1232,21.1232,20200.0
2007-03-27 14:00:00,25.3,25.38,25.3,25.32,29400.0,21.1149,21.1817,21.1149,21.1316,29400.0
2007-03-27 14:30:00,25.32,25.37,25.32,25.36,27200.0,21.1316,21.1733,21.1316,21.165,27200.0
2007-03-27 15:00:00,25.36,25.39,25.33,25.33,47000.0,21.165,21.19,21.1399,21.1399,47000.0
2007-03-27 15:30:00,25.33,25.36,25.25,25.26,171800.0,21.1399,21.165,21.0732,21.0815,171800.0
2007-03-28 09:30:00,25.13,25.25,25.13,25.22,37200.0,20.973,21.0732,20.973,21.0481,37200.0
2007-03-28 10:00:00,25.22,25.23,25.15,25.15,49600.0,21.0481,21.0565,20.9897,20.9897,49600.0
2007-03-28 10:30:00,25.14,25.15,25.09,25.11,76200.0,20.9814,20.9897,20.9396,20.9563,76200.0
2007-03-28 11:00:00,25.11,25.14,25.09,25.09,85800.0,20.9563,20.9814,20.9396,20.9396,85800.0
2007-03-28 11:30:00,25.1,25.1,25.07,25.09,38200.0,20.948,20.948,20.9229,20.9396,38200.0
2007-03-28 12:00:00,25.09,25.15,25.06,25.14,84200.0,20.9396,20.9897,20.9146,20.9814,84200.0
2007-03-28 12:30:00,25.14,25.14,25.1,25.1,21600.0,20.9814,20.9814,20.948,20.948,21600.0
2007-03-28 13:00:00,25.1,25.13,25.05,25.07,45000.0,20.948,20.973,20.9062,20.9229,45000.0
2007-03-28 13:30:00,25.07,25.14,25.0,25.03,82600.0,20.9229,20.9814,20.8645,20.8896,82600.0
2007-03-28 14:00:00,25.05,25.09,25.01,25.04,52000.0,20.9062,20.9396,20.8729,20.8979,52000.0
2007-03-28 14:30:00,25.05,25.11,25.03,25.1,50000.0,20.9062,20.9563,20.8896,20.948,50000.0
2007-03-28 15:00:00,25.1,25.13,25.09,25.11,50600.0,20.948,20.973,20.9396,20.9563,50600.0
2007-03-28 15:30:00,25.11,25.14,25.1,25.1,118400.0,20.9563,20.9814,20.948,20.948,118400.0
2007-03-29 09:30:00,25.39,25.4,25.33,25.35,109200.0,21.19,21.1984,21.1399,21.1566,109200.0
2007-03-29 10:00:00,25.35,25.35,25.33,25.35,37000.0,21.1566,21.1566,21.1399,21.1566,37000.0
2007-03-29 10:30:00,25.34,25.38,25.32,25.35,85400.0,21.1483,21.1817,21.1316,21.1566,85400.0
2007-03-29 11:00:00,25.35,25.37,25.23,25.25,58000.0,21.1566,21.1733,21.0565,21.0732,58000.0
2007-03-29 11:30:00,25.25,25.27,25.21,25.21,41000.0,21.0732,21.0899,21.0398,21.0398,41000.0
2007-03-29 12:00:00,25.21,25.23,25.21,25.21,27400.0,21.0398,21.0565,21.0398,21.0398,27400.0
2007-03-29 12:30:00,25.21,25.23,25.2,25.22,50000.0,21.0398,21.0565,21.0314,21.0481,50000.0
2007-03-29 13:00:00,25.22,25.25,25.22,25.24,43400.0,21.0481,21.0732,21.0481,21.0648,43400.0
2007-03-29 13:30:00,25.24,25.24,25.11,25.11,57600.0,21.0648,21.0648,20.9563,20.9563,57600.0
2007-03-29 14:00:00,25.11,25.14,25.03,25.08,55000.0,20.9563,20.9814,20.8896,20.9313,55000.0
2007-03-29 14:30:00,25.07,25.1,25.03,25.08,28200.0,20.9229,20.948,20.8896,20.9313,28200.0
2007-03-29 15:00:00,25.08,25.22,25.08,25.2,61800.0,20.9313,21.0481,20.9313,21.0314,61800.0
2007-03-29 15:30:00,25.2,25.3,25.19,25.3,373600.0,21.0314,21.1149,21.0231,21.1149,373600.0
2007-03-30 09:30:00,25.23,25.32,25.1,25.32,66400.0,21.0565,21.1316,20.948,21.1316,66400.0
2007-03-30 10:00:00,25.32,25.36,25.3,25.33,28400.0,21.1316,21.165,21.1149,21.1399,28400.0
2007-03-30 10:30:00,25.33,25.39,25.31,25.39,32200.0,21.1399,21.19,21.1232,21.19,32200.0
2007-03-30 11:00:00,25.39,25.39,25.27,25.27,24000.0,21.19,21.19,21.0899,21.0899,24000.0
2007-03-30 11:30:00,25.28,25.28,25.13,25.18,31000.0,21.0982,21.0982,20.973,21.0147,31000.0
2007-03-30 12:00:00,25.17,25.19,25.11,25.16,29400.0,21.0064,21.0231,20.9563,20.9981,29400.0
2007-03-30 12:30:00,25.16,25.22,25.16,25.17,20600.0,20.9981,21.0481,20.9981,21.0064,20600.0
2007-03-30 13:00:00,25.18,25.25,25.16,25.25,18400.0,21.0147,21.0732,20.9981,21.0732,18400.0
2007-03-30 13:30:00,25.25,25.27,25.18,25.2,22200.0,21.0732,21.0899,21.0147,21.0314,22200.0
2007-03-30 14:00:00,25.2,25.22,25.16,25.22,26600.0,21.0314,21.0481,20.9981,21.0481,26600.0
2007-03-30 14:30:00,25.22,25.29,25.18,25.18,27600.0,21.0481,21.1065,21.0147,21.0147,27600.0
2007-03-30 15:00:00,25.18,25.21,25.16,25.18,62200.0,21.0147,21.0398,20.9981,21.0147,62200.0
2007-03-30 15:30:00,25.18,25.23,25.15,25.21,90200.0,21.0147,21.0565,20.9897,21.0398,90200.0
2007-04-02 09:30:00,25.1,25.1,24.8,25.0,118600.0,20.948,20.948,20.6976,20.8645,118600.0
2007-04-02 10:00:00,25.0,25.03,24.8,24.9,72000.0,20.8645,20.8896,20.6976,20.7811,72000.0
2007-04-02 10:30:00,24.89,25.0,24.89,24.95,25200.0,20.7727,20.8645,20.7727,20.8228,25200.0
2007-04-02 11:00:00,24.93,24.97,24.93,24.93,26000.0,20.8061,20.8395,20.8061,20.8061,26000.0
2007-04-02 11:30:00,24.95,25.0,24.95,25.0,18200.0,20.8228,20.8645,20.8228,20.8645,18200.0
2007-04-02 12:00:00,25.0,25.0,24.96,24.97,18000.0,20.8645,20.8645,20.8311,20.8395,18000.0
2007-04-02 12:30:00,24.96,24.97,24.94,24.94,13800.0,20.8311,20.8395,20.8144,20.8144,13800.0
2007-04-02 13:00:00,24.95,24.99,24.89,24.99,47000.0,20.8228,20.8562,20.7727,20.8562,47000.0
2007-04-02 13:30:00,24.99,25.01,24.99,25.0,39800.0,20.8562,20.8729,20.8562,20.8645,39800.0
2007-04-02 14:00:00,25.0,25.02,24.99,25.0,47600.0,20.8645,20.8812,20.8562,20.8645,47600.0
2007-04-02 14:30:00,24.99,25.0,24.93,24.93,51600.0,20.8562,20.8645,20.8061,20.8061,51600.0
2007-04-02 15:00:00,24.94,25.03,24.93,25.03,85800.0,20.8144,20.8896,20.8061,20.8896,85800.0
2007-04-02 15:30:00,25.03,25.11,24.99,25.11,142600.0,20.8896,20.9563,20.8562,20.9563,142600.0
2007-04-03 09:30:00,25.14,25.3,25.04,25.28,83800.0,20.9814,21.1149,20.8979,21.0982,83800.0
2007-04-03 10:00:00,25.29,25.48,25.29,25.38,56000.0,21.1065,21.2651,21.1065,21.1817,56000.0
2007-04-03 10:30:00,25.38,25.38,25.28,25.36,30400.0,21.1817,21.1817,21.0982,21.165,30400.0
2007-04-03 11:00:00,25.36,25.36,25.3,25.31,24000.0,21.165,21.165,21.1149,21.1232,24000.0
2007-04-03 11:30:00,25.3,25.31,25.29,25.31,38200.0,21.1149,21.1232,21.1065,21.1232,38200.0
2007-04-03 12:00:00,25.31,25.32,25.18,25.19,37600.0,21.1232,21.1316,21.0147,21.0231,37600.0
2007-04-03 12:30:00,25.19,25.2,25.17,25.18,23000.0,21.0231,21.0314,21.0064,21.0147,23000.0
2007-04-03 13:00:00,25.18,25.2,25.17,25.2,39800.0,21.0147,21.0314,21.0064,21.0314,39800.0
2007-04-03 13:30:00,25.2,25.22,25.2,25.21,27400.0,21.0314,21.0481,21.0314,21.0398,27400.0
2007-04-03 14:00:00,25.21,25.22,25.15,25.16,60200.0,21.0398,21.0481,20.9897,20.9981,60200.0
2007-04-03 14:30:00,25.16,25.18,25.15,25.16,53200.0,20.9981,21.0147,20.9897,20.9981,53200.0
2007-04-03 15:00:00,25.16,25.17,25.12,25.13,69000.0,20.9981,21.0064,20.9647,20.973,69000.0
2007-04-03 15:30:00,25.12,25.25,25.1,25.18,164600.0,20.9647,21.0732,20.948,21.0147,164600.0
2007-04-04 09:30:00,25.28,25.36,25.14,25.14,63600.0,21.0982,21.165,20.9814,20.9814,63600.0
2007-04-04 10:00:00,25.13,25.18,25.07,25.18,43400.0,20.973,21.0147,20.9229,21.0147,43400.0
2007-04-04 10:30:00,25.18,25.18,25.13,25.16,23600.0,21.0147,21.0147,20.973,20.9981,23600.0
2007-04-04 11:00:00,25.15,25.16,25.13,25.14,31200.0,20.9897,20.9981,20.973,20.9814,31200.0
2007-04-04 11:30:00,25.14,25.15,25.13,25.14,21200.0,20.9814,20.9897,20.973,20.9814,21200.0
2007-04-04 12:00:00,25.14,25.17,25.13,25.14,20200.0,20.9814,21.0064,20.973,20.9814,20200.0
2007-04-04 12:30:00,25.14,25.17,25.13,25.17,71400.0,20.9814,21.0064,20.973,21.0064,71400.0
2007-04-04 13:00:00,25.17,25.22,25.13,25.17,37200.0,21.0064,21.0481,20.973,21.0064,37200.0
2007-04-04 13:30:00,25.17,25.17,25.09,25.09,21400.0,21.0064,21.0064,20.9396,20.9396,21400.0
2007-04-04 14:00:00,25.09,25.09,25.04,25.09,90200.0,20.9396,20.9396,20.8979,20.9396,90200.0
2007-04-04 14:30:00,25.09,25.1,25.09,25.1,36600.0,20.9396,20.948,20.9396,20.948,36600.0
2007-04-04 15:00:00,25.1,25.17,25.09,25.16,77200.0,20.948,21.0064,20.9396,20.9981,77200.0
2007-04-04 15:30:00,25.16,25.19,25.11,25.13,213600.0,20.9981,21.0231,20.9563,20.973,213600.0
2007-04-05 09:30:00,25.18,25.36,25.04,25.32,39000.0,21.0147,21.165,20.8979,21.1316,39000.0
2007-04-05 10:00:00,25.35,25.48,25.35,25.44,54000.0,21.1566,21.2651,21.1566,21.2317,54000.0
2007-04-05 10:30:00,25.43,25.59,25.43,25.59,67200.0,21.2234,21.3569,21.2234,21.3569,67200.0
2007-04-05 11:00:00,25.59,25.75,25.58,25.75,65400.0,21.3569,21.4905,21.3486,21.4905,65400.0
2007-04-05 11:30:00,25.75,25.75,25.66,25.72,40000.0,21.4905,21.4905,21.4153,21.4654,40000.0
2007-04-05 12:00:00,25.76,25.8,25.74,25.75,15800.0,21.4988,21.5322,21.4821,21.4905,15800.0
2007-04-05 12:30:00,25.75,25.78,25.75,25.75,20800.0,21.4905,21.5155,21.4905,21.4905,20800.0
2007-04-05 13:00:00,25.75,25.8,25.75,25.79,21400.0,21.4905,21.5322,21.4905,21.5238,21400.0
2007-04-05 13:30:00,25.78,25.79,25.75,25.79,18600.0,21.5155,21.5238,21.4905,21.5238,18600.0
2007-04-05 14:00:00,25.79,25.81,25.73,25.73,33200.0,21.5238,21.5405,21.4738,21.4738,33200.0
2007-04-05 14:30:00,25.74,25.75,25.71,25.72,27000.0,21.4821,21.4905,21.4571,21.4654,27000.0
2007-04-05 15:00:00,25.72,25.75,25.65,25.65,52400.0,21.4654,21.4905,21.407,21.407,52400.0
2007-04-05 15:30:00,25.65,25.67,25.58,25.59,101200.0,21.407,21.4237,21.3486,21.3569,101200.0
2007-04-09 09:30:00,25.61,25.7,25.46,25.47,25600.0,21.3736,21.4487,21.2484,21.2568,25600.0
2007-04-09 10:00:00,25.45,25.49,25.4,25.41,42200.0,21.2401,21.2735,21.1984,21.2067,42200.0
2007-04-09 10:30:00,25.41,25.51,25.41,25.5,14600.0,21.2067,21.2902,21.2067,21.2818,14600.0
2007-04-09 11:00:00,25.51,25.64,25.51,25.64,28600.0,21.2902,21.3987,21.2902,21.3987,28600.0
2007-04-09 11:30:00,25.64,25.65,25.59,25.59,9000.0,21.3987,21.407,21.3569,21.3569,9000.0
2007-04-09 12:00:00,25.6,25.6,25.56,25.59,12400.0,21.3653,21.3653,21.3319,21.3569,12400.0
2007-04-09 12:30:00,25.59,25.64,25.59,25.6,10000.0,21.3569,21.3987,21.3569,21.3653,10000.0
2007-04-09 13:00:00,25.6,25.62,25.6,25.61,10600.0,21.3653,21.382,21.3653,21.3736,10600.0
2007-04-09 13:30:00,25.61,25.62,25.59,25.6,17000.0,21.3736,21.382,21.3569,21.3653,17000.0
2007-04-09 14:00:00,25.61,25.61,25.54,25.56,10800.0,21.3736,21.3736,21.3152,21.3319,10800.0
2007-04-09 14:30:00,25.56,25.56,25.52,25.55,11800.0,21.3319,21.3319,21.2985,21.3235,11800.0
2007-04-09 15:00:00,25.55,25.57,25.53,25.55,17000.0,21.3235,21.3402,21.3068,21.3235,17000.0
2007-04-09 15:30:00,25.55,25.58,25.5,25.53,58200.0,21.3235,21.3486,21.2818,21.3068,58200.0
2007-04-10 09:30:00,25.53,25.95,25.53,25.92,47000.0,21.3068,21.6574,21.3068,21.6323,47000.0
2007-04-10 10:00:00,25.92,25.95,25.9,25.93,37400.0,21.6323,21.6574,21.6156,21.6407,37400.0
2007-04-10 10:30:00,25.93,25.95,25.9,25.93,30600.0,21.6407,21.6574,21.6156,21.6407,30600.0
2007-04-10 11:00:00,25.93,25.94,25.83,25.84,28000.0,21.6407,21.649,21.5572,21.5656,28000.0
2007-04-10 11:30:00,25.85,25.85,25.79,25.82,33000.0,21.5739,21.5739,21.5238,21.5489,33000.0
2007-04-10 12:00:00,25.82,25.84,25.71,25.72,32800.0,21.5489,21.5656,21.4571,21.4654,32800.0
2007-04-10 12:30:00,25.71,25.72,25.67,25.67,26800.0,21.4571,21.4654,21.4237,21.4237,26800.0
2007-04-10 13:00:00,25.67,25.72,25.65,25.71,24600.0,21.4237,21.4654,21.407,21.4571,24600.0
2007-04-10 13:30:00,25.72,25.75,25.7,25.7,14800.0,21.4654,21.4905,21.4487,21.4487,14800.0
2007-04-10 14:00:00,25.7,25.71,25.64,25.64,31200.0,21.4487,21.4571,21.3987,21.3987,31200.0
2007-04-10 14:30:00,25.63,25.67,25.63,25.66,42200.0,21.3903,21.4237,21.3903,21.4153,42200.0
2007-04-10 15:00:00,25.66,25.74,25.65,25.73,55400.0,21.4153,21.4821,21.407,21.4738,55400.0
2007-04-10 15:30:00,25.73,25.75,25.66,25.69,76800.0,21.4738,21.4905,21.4153,21.4404,76800.0
2007-04-11 09:30:00,25.47,25.48,25.08,25.08,105400.0,21.2568,21.2651,20.9313,20.9313,105400.0
2007-04-11 10:00:00,25.08,25.1,25.0,25.02,54000.0,20.9313,20.948,20.8645,20.8812,54000.0
2007-04-11 10:30:00,25.02,25.02,24.89,24.9,44200.0,20.8812,20.8812,20.7727,20.7811,44200.0
2007-04-11 11:00:00,24.9,25.06,24.9,24.99,53800.0,20.7811,20.9146,20.7811,20.8562,53800.0
2007-04-11 11:30:00,25.0,25.05,24.99,25.03,46600.0,20.8645,20.9062,20.8562,20.8896,46600.0
2007-04-11 12:00:00,25.03,25.12,25.03,25.06,45800.0,20.8896,20.9647,20.8896,20.9146,45800.0
2007-04-11 12:30:00,25.06,25.07,25.02,25.02,24400.0,20.9146,20.9229,20.8812,20.8812,24400.0
2007-04-11 13:00:00,25.03,25.07,25.0,25.02,57600.0,20.8896,20.9229,20.8645,20.8812,57600.0
2007-04-11 13:30:00,25.02,25.1,25.0,25.05,49200.0,20.8812,20.948,20.8645,20.9062,49200.0
2007-04-11 14:00:00,25.05,25.05,24.93,24.97,56600.0,20.9062,20.9062,20.8061,20.8395,56600.0
2007-04-11 14:30:00,24.96,24.96,24.88,24.91,45600.0,20.8311,20.8311,20.7644,20.7894,45600.0
2007-04-11 15:00:00,24.89,25.0,24.88,24.99,57000.0,20.7727,20.8645,20.7644,20.8562,57000.0
2007-04-11 15:30:00,24.99,24.99,24.95,24.98,94800.0,20.8562,20.8562,20.8228,20.8478,94800.0
2007-04-12 09:30:00,24.8,24.8,24.67,24.71,46400.0,20.6976,20.6976,20.5891,20.6225,46400.0
2007-04-12 10:00:00,24.72,24.75,24.72,24.74,97200.0,20.6308,20.6559,20.6308,20.6475,97200.0
2007-04-12 10:30:00,24.74,24.76,24.72,24.74,108400.0,20.6475,20.6642,20.6308,20.6475,108400.0
2007-04-12 11:00:00,24.75,24.75,24.73,24.75,42200.0,20.6559,20.6559,20.6392,20.6559,42200.0
2007-04-12 11:30:00,24.75,24.75,24.74,24.75,20800.0,20.6559,20.6559,20.6475,20.6559,20800.0
2007-04-12 12:00:00,24.75,24.75,24.74,24.75,47200.0,20.6559,20.6559,20.6475,20.6559,47200.0
2007-04-12 12:30:00,24.75,24.75,24.74,24.75,65000.0,20.6559,20.6559,20.6475,20.6559,65000.0
2007-04-12 13:00:00,24.75,24.75,24.74,24.74,71800.0,20.6559,20.6559,20.6475,20.6475,71800.0
2007-04-12 13:30:00,24.75,24.84,24.74,24.81,65200.0,20.6559,20.731,20.6475,20.7059,65200.0
2007-04-12 14:00:00,24.81,24.82,24.77,24.78,83200.0,20.7059,20.7143,20.6726,20.6809,83200.0
2007-04-12 14:30:00,24.79,24.8,24.77,24.8,96400.0,20.6893,20.6976,20.6726,20.6976,96400.0
2007-04-12 15:00:00,24.81,24.81,24.76,24.79,87200.0,20.7059,20.7059,20.6642,20.6893,87200.0
2007-04-12 15:30:00,24.78,24.84,24.78,24.8,132600.0,20.6809,20.731,20.6809,20.6976,132600.0
2007-04-13 09:30:00,24.83,24.88,24.73,24.8,69200.0,20.7226,20.7644,20.6392,20.6976,69200.0
2007-04-13 10:00:00,24.79,24.81,24.68,24.72,50600.0,20.6893,20.7059,20.5975,20.6308,50600.0
2007-04-13 10:30:00,24.75,24.81,24.74,24.77,26000.0,20.6559,20.7059,20.6475,20.6726,26000.0
2007-04-13 11:00:00,24.75,24.81,24.72,24.73,38200.0,20.6559,20.7059,20.6308,20.6392,38200.0
2007-04-13 11:30:00,24.73,24.81,24.73,24.79,28200.0,20.6392,20.7059,20.6392,20.6893,28200.0
2007-04-13 12:00:00,24.8,24.81,24.73,24.74,23000.0,20.6976,20.7059,20.6392,20.6475,23000.0
2007-04-13 12:30:00,24.73,24.79,24.73,24.77,16600.0,20.6392,20.6893,20.6392,20.6726,16600.0
2007-04-13 13:00:00,24.8,24.8,24.78,24.8,22200.0,20.6976,20.6976,20.6809,20.6976,22200.0
2007-04-13 13:30:00,24.8,24.82,24.8,24.8,24800.0,20.6976,20.7143,20.6976,20.6976,24800.0
2007-04-13 14:00:00,24.8,24.82,24.79,24.81,21400.0,20.6976,20.7143,20.6893,20.7059,21400.0
2007-04-13 14:30:00,24.81,24.88,24.81,24.88,32400.0,20.7059,20.7644,20.7059,20.7644,32400.0
2007-04-13 15:00:00,24.88,24.88,24.86,24.87,38800.0,20.7644,20.7644,20.7477,20.756,38800.0
2007-04-13 15:30:00,24.88,24.9,24.85,24.85,104000.0,20.7644,20.7811,20.7393,20.7393,104000.0
2007-04-16 09:30:00,24.98,25.3,24.98,25.21,76400.0,20.8478,21.1149,20.8478,21.0398,76400.0
2007-04-16 10:00:00,25.18,25.21,25.1,25.1,65600.0,21.0147,21.0398,20.948,20.948,65600.0
2007-04-16 10:30:00,25.11,25.13,25.01,25.03,68600.0,20.9563,20.973,20.8729,20.8896,68600.0
2007-04-16 11:00:00,25.04,25.06,24.97,24.99,46800.0,20.8979,20.9146,20.8395,20.8562,46800.0
2007-04-16 11:30:00,25.0,25.0,24.97,24.97,52600.0,20.8645,20.8645,20.8395,20.8395,52600.0
2007-04-16 12:00:00,24.97,25.0,24.97,24.97,16200.0,20.8395,20.8645,20.8395,20.8395,16200.0
2007-04-16 12:30:00,24.96,24.97,24.8,24.81,125200.0,20.8311,20.8395,20.6976,20.7059,125200.0
2007-04-16 13:00:00,24.81,24.91,24.81,24.86,87600.0,20.7059,20.7894,20.7059,20.7477,87600.0
2007-04-16 13:30:00,24.86,24.91,24.82,24.82,49800.0,20.7477,20.7894,20.7143,20.7143,49800.0
2007-04-16 14:00:00,24.83,24.84,24.63,24.69,202400.0,20.7226,20.731,20.5557,20.6058,202400.0
2007-04-16 14:30:00,24.68,24.75,24.62,24.72,158000.0,20.5975,20.6559,20.5474,20.6308,158000.0
2007-04-16 15:00:00,24.72,24.73,24.67,24.68,118600.0,20.6308,20.6392,20.5891,20.5975,118600.0
2007-04-16 15:30:00,24.68,24.71,24.62,24.65,252000.0,20.5975,20.6225,20.5474,20.5724,252000.0
2007-04-17 09:30:00,24.61,24.61,24.27,24.34,158000.0,20.539,20.539,20.2553,20.3137,158000.0
2007-04-17 10:00:00,24.34,24.38,24.31,24.34,82800.0,20.3137,20.3471,20.2887,20.3137,82800.0
2007-04-17 10:30:00,24.34,24.36,24.17,24.17,128200.0,20.3137,20.3304,20.1718,20.1718,128200.0
2007-04-17 11:00:00,24.18,24.32,24.13,24.17,81400.0,20.1802,20.297,20.1384,20.1718,81400.0
2007-04-17 11:30:00,24.16,24.23,24.16,24.19,61600.0,20.1635,20.2219,20.1635,20.1885,61600.0
2007-04-17 12:00:00,24.21,24.29,24.2,24.25,72800.0,20.2052,20.272,20.1969,20.2386,72800.0
2007-04-17 12:30:00,24.25,24.25,24.16,24.21,84800.0,20.2386,20.2386,20.1635,20.2052,84800.0
2007-04-17 13:00:00,24.2,24.23,24.16,24.22,53600.0,20.1969,20.2219,20.1635,20.2135,53600.0
2007-04-17 13:30:00,24.22,24.27,24.18,24.2,76200.0,20.2135,20.2553,20.1802,20.1969,76200.0
2007-04-17 14:00:00,24.18,24.26,24.16,24.2,118800.0,20.1802,20.2469,20.1635,20.1969,118800.0
2007-04-17 14:30:00,24.21,24.22,24.21,24.22,71400.0,20.2052,20.2135,20.2052,20.2135,71400.0
2007-04-17 15:00:00,24.22,24.25,24.17,24.23,220800.0,20.2135,20.2386,20.1718,20.2219,220800.0
2007-04-17 15:30:00,24.23,24.26,24.18,24.22,236800.0,20.2219,20.2469,20.1802,20.2135,236800.0
2007-04-18 09:30:00,23.9,23.96,23.82,23.92,170200.0,19.9465,19.9966,19.8797,19.9632,170200.0
2007-04-18 10:00:00,23.92,23.93,23.75,23.9,164800.0,19.9632,19.9715,19.8213,19.9465,164800.0
2007-04-18 10:30:00,23.9,23.9,23.83,23.88,69200.0,19.9465,19.9465,19.8881,19.9298,69200.0
2007-04-18 11:00:00,23.88,23.91,23.84,23.86,97000.0,19.9298,19.9548,19.8964,19.9131,97000.0
2007-04-18 11:30:00,23.86,23.89,23.85,23.88,68200.0,19.9131,19.9381,19.9048,19.9298,68200.0
2007-04-18 12:00:00,23.88,23.88,23.84,23.85,106200.0,19.9298,19.9298,19.8964,19.9048,106200.0
2007-04-18 12:30:00,23.85,23.86,23.82,23.85,68800.0,19.9048,19.9131,19.8797,19.9048,68800.0
2007-04-18 13:00:00,23.85,23.86,23.84,23.85,103000.0,19.9048,19.9131,19.8964,19.9048,103000.0
2007-04-18 13:30:00,23.85,23.88,23.82,23.86,47400.0,19.9048,19.9298,19.8797,19.9131,47400.0
2007-04-18 14:00:00,23.86,23.89,23.85,23.86,116200.0,19.9131,19.9381,19.9048,19.9131,116200.0
2007-04-18 14:30:00,23.86,23.89,23.84,23.88,303800.0,19.9131,19.9381,19.8964,19.9298,303800.0
2007-04-18 15:00:00,23.88,23.89,23.86,23.88,250000.0,19.9298,19.9381,19.9131,19.9298,250000.0
2007-04-18 15:30:00,23.88,23.89,23.58,23.86,360200.0,19.9298,19.9381,19.6794,19.9131,360200.0
2007-04-19 09:30:00,23.59,23.63,23.31,23.52,137200.0,19.6878,19.7211,19.4541,19.6293,137200.0
2007-04-19 10:00:00,23.5,23.61,23.44,23.58,89200.0,19.6126,19.7045,19.5626,19.6794,89200.0
2007-04-19 10:30:00,23.59,23.67,23.52,23.66,88800.0,19.6878,19.7545,19.6293,19.7462,88800.0
2007-04-19 11:00:00,23.65,23.73,23.64,23.64,87000.0,19.7378,19.8046,19.7295,19.7295,87000.0
2007-04-19 11:30:00,23.63,23.66,23.59,23.59,61800.0,19.7211,19.7462,19.6878,19.6878,61800.0
2007-04-19 12:00:00,23.6,23.64,23.56,23.61,47200.0,19.6961,19.7295,19.6627,19.7045,47200.0
2007-04-19 12:30:00,23.61,23.61,23.56,23.6,126400.0,19.7045,19.7045,19.6627,19.6961,126400.0
2007-04-19 13:00:00,23.61,23.66,23.6,23.62,58400.0,19.7045,19.7462,19.6961,19.7128,58400.0
2007-04-19 13:30:00,23.63,23.64,23.59,23.6,46800.0,19.7211,19.7295,19.6878,19.6961,46800.0
2007-04-19 14:00:00,23.61,23.63,23.56,23.59,46200.0,19.7045,19.7211,19.6627,19.6878,46200.0
2007-04-19 14:30:00,23.59,23.61,23.57,23.6,69600.0,19.6878,19.7045,19.6711,19.6961,69600.0
2007-04-19 15:00:00,23.6,23.63,23.56,23.58,126600.0,19.6961,19.7211,19.6627,19.6794,126600.0
2007-04-19 15:30:00,23.59,23.61,23.57,23.6,160800.0,19.6878,19.7045,19.6711,19.6961,160800.0
2007-04-20 09:30:00,24.0,24.17,24.0,24.05,146600.0,20.0299,20.1718,20.0299,20.0717,146600.0
2007-04-20 10:00:00,24.05,24.09,24.02,24.04,200200.0,20.0717,20.105,20.0466,20.0633,200200.0
2007-04-20 10:30:00,24.04,24.04,24.01,24.03,49200.0,20.0633,20.0633,20.0383,20.055,49200.0
2007-04-20 11:00:00,24.03,24.04,23.98,24.01,82400.0,20.055,20.0633,20.0132,20.0383,82400.0
2007-04-20 11:30:00,24.0,24.02,23.99,24.0,94400.0,20.0299,20.0466,20.0216,20.0299,94400.0
2007-04-20 12:00:00,24.0,24.01,23.91,23.92,51400.0,20.0299,20.0383,19.9548,19.9632,51400.0
2007-04-20 12:30:00,23.91,23.98,23.9,23.97,54200.0,19.9548,20.0132,19.9465,20.0049,54200.0
2007-04-20 13:00:00,23.97,23.99,23.96,23.97,72200.0,20.0049,20.0216,19.9966,20.0049,72200.0
2007-04-20 13:30:00,23.97,23.98,23.95,23.98,328400.0,20.0049,20.0132,19.9882,20.0132,328400.0
2007-04-20 14:00:00,23.98,24.04,23.98,24.03,66600.0,20.0132,20.0633,20.0132,20.055,66600.0
2007-04-20 14:30:00,24.03,24.09,24.02,24.08,50400.0,20.055,20.105,20.0466,20.0967,50400.0
2007-04-20 15:00:00,24.07,24.23,24.07,24.22,162400.0,20.0884,20.2219,20.0884,20.2135,162400.0
2007-04-20 15:30:00,24.23,24.25,24.19,24.25,130400.0,20.2219,20.2386,20.1885,20.2386,130400.0
2007-04-23 09:30:00,24.51,24.8,24.5,24.57,220600.0,20.4556,20.6976,20.4472,20.5056,220600.0
2007-04-23 10:00:00,24.59,24.62,24.51,24.58,102400.0,20.5223,20.5474,20.4556,20.514,102400.0
2007-04-23 10:30:00,24.57,24.58,24.52,24.58,37000.0,20.5056,20.514,20.4639,20.514,37000.0
2007-04-23 11:00:00,24.58,24.58,24.48,24.49,69600.0,20.514,20.514,20.4305,20.4389,69600.0
2007-04-23 11:30:00,24.49,24.5,24.46,24.49,54800.0,20.4389,20.4472,20.4138,20.4389,54800.0
2007-04-23 12:00:00,24.5,24.5,24.32,24.34,73200.0,20.4472,20.4472,20.297,20.3137,73200.0
2007-04-23 12:30:00,24.35,24.48,24.35,24.47,42800.0,20.322,20.4305,20.322,20.4222,42800.0
2007-04-23 13:00:00,24.47,24.48,24.44,24.47,42000.0,20.4222,20.4305,20.3972,20.4222,42000.0
2007-04-23 13:30:00,24.48,24.52,24.43,24.45,83800.0,20.4305,20.4639,20.3888,20.4055,83800.0
2007-04-23 14:00:00,24.45,24.48,24.39,24.39,68800.0,20.4055,20.4305,20.3554,20.3554,68800.0
2007-04-23 14:30:00,24.39,24.39,24.29,24.3,65800.0,20.3554,20.3554,20.272,20.2803,65800.0
2007-04-23 15:00:00,24.3,24.33,24.25,24.32,140000.0,20.2803,20.3053,20.2386,20.297,140000.0
2007-04-23 15:30:00,24.32,24.32,24.28,24.3,131200.0,20.297,20.297,20.2636,20.2803,131200.0
2007-04-24 09:30:00,20.83,21.24,20.64,20.91,3311800.0,17.3843,17.7265,17.2257,17.4511,3311800.0
2007-04-24 10:00:00,20.91,21.06,20.88,20.88,1082000.0,17.4511,17.5763,17.426,17.426,1082000.0
2007-04-24 10:30:00,20.88,21.8,20.83,21.67,1725600.0,17.426,18.1939,17.3843,18.0854,1725600.0
2007-04-24 11:00:00,21.67,21.84,21.45,21.54,1238800.0,18.0854,18.2272,17.9018,17.9769,1238800.0
2007-04-24 11:30:00,21.54,21.61,21.43,21.44,545400.0,17.9769,18.0353,17.8851,17.8934,545400.0
2007-04-24 12:00:00,21.44,21.66,21.43,21.61,384800.0,17.8934,18.077,17.8851,18.0353,384800.0
2007-04-24 12:30:00,21.61,21.88,21.57,21.87,615400.0,18.0353,18.2606,18.0019,18.2523,615400.0
2007-04-24 13:00:00,21.87,21.94,21.75,21.81,526400.0,18.2523,18.3107,18.1521,18.2022,526400.0
2007-04-24 13:30:00,21.81,21.85,21.7,21.85,449000.0,18.2022,18.2356,18.1104,18.2356,449000.0
2007-04-24 14:00:00,21.85,21.95,21.78,21.93,374600.0,18.2356,18.319,18.1772,18.3024,374600.0
2007-04-24 14:30:00,21.93,21.95,21.83,21.9,648400.0,18.3024,18.319,18.2189,18.2773,648400.0
2007-04-24 15:00:00,21.9,22.08,21.85,21.9,633600.0,18.2773,18.4275,18.2356,18.2773,633600.0
2007-04-24 15:30:00,21.89,21.98,21.83,21.9,1006400.0,18.269,18.3441,18.2189,18.2773,1006400.0
2007-04-25 09:30:00,21.93,22.2,21.69,21.71,615800.0,18.3024,18.5277,18.1021,18.1187,615800.0
2007-04-25 10:00:00,21.7,21.72,21.32,21.58,501600.0,18.1104,18.1271,17.7933,18.0103,501600.0
2007-04-25 10:30:00,21.58,21.63,21.56,21.58,201200.0,18.0103,18.052,17.9936,18.0103,201200.0
2007-04-25 11:00:00,21.56,21.57,21.32,21.33,248400.0,17.9936,18.0019,17.7933,17.8016,248400.0
2007-04-25 11:30:00,21.33,21.46,21.33,21.46,180400.0,17.8016,17.9101,17.8016,17.9101,180400.0
2007-04-25 12:00:00,21.47,21.48,21.3,21.3,167200.0,17.9184,17.9268,17.7766,17.7766,167200.0
2007-04-25 12:30:00,21.3,21.44,21.25,21.4,158800.0,17.7766,17.8934,17.7348,17.86,158800.0
2007-04-25 13:00:00,21.4,21.44,21.33,21.41,122800.0,17.86,17.8934,17.8016,17.8684,122800.0
2007-04-25 13:30:00,21.41,21.45,21.33,21.4,168200.0,17.8684,17.9018,17.8016,17.86,168200.0
2007-04-25 14:00:00,21.41,21.46,21.36,21.43,269400.0,17.8684,17.9101,17.8266,17.8851,269400.0
2007-04-25 14:30:00,21.43,21.49,21.39,21.41,285800.0,17.8851,17.9351,17.8517,17.8684,285800.0
2007-04-25 15:00:00,21.41,21.44,21.16,21.25,441000.0,17.8684,17.8934,17.6597,17.7348,441000.0
2007-04-25 15:30:00,21.25,21.38,21.24,21.34,456000.0,17.7348,17.8433,17.7265,17.81,456000.0
2007-04-26 09:30:00,21.3,21.72,21.3,21.56,137000.0,17.7766,18.1271,17.7766,17.9936,137000.0
2007-04-26 10:00:00,21.55,21.59,21.51,21.55,117400.0,17.9852,18.0186,17.9518,17.9852,117400.0
2007-04-26 10:30:00,21.55,21.55,21.49,21.53,104000.0,17.9852,17.9852,17.9351,17.9685,104000.0
2007-04-26 11:00:00,21.53,21.54,21.47,21.48,107200.0,17.9685,17.9769,17.9184,17.9268,107200.0
2007-04-26 11:30:00,21.48,21.51,21.45,21.47,91200.0,17.9268,17.9518,17.9018,17.9184,91200.0
2007-04-26 12:00:00,21.48,21.48,21.43,21.44,104000.0,17.9268,17.9268,17.8851,17.8934,104000.0
2007-04-26 12:30:00,21.44,21.47,21.43,21.47,45400.0,17.8934,17.9184,17.8851,17.9184,45400.0
2007-04-26 13:00:00,21.46,21.46,21.43,21.44,59400.0,17.9101,17.9101,17.8851,17.8934,59400.0
2007-04-26 13:30:00,21.43,21.45,21.33,21.33,249800.0,17.8851,17.9018,17.8016,17.8016,249800.0
2007-04-26 14:00:00,21.34,21.38,21.31,21.38,136400.0,17.81,17.8433,17.7849,17.8433,136400.0
2007-04-26 14:30:00,21.38,21.5,21.38,21.48,125400.0,17.8433,17.9435,17.8433,17.9268,125400.0
2007-04-26 15:00:00,21.48,21.5,21.46,21.46,102200.0,17.9268,17.9435,17.9101,17.9101,102200.0
2007-04-26 15:30:00,21.46,21.47,21.43,21.45,168000.0,17.9101,17.9184,17.8851,17.9018,168000.0
2007-04-27 09:30:00,21.8,22.0,21.67,21.75,277800.0,18.1939,18.3608,18.0854,18.1521,277800.0
2007-04-27 10:00:00,21.77,21.77,21.63,21.65,275000.0,18.1688,18.1688,18.052,18.0687,275000.0
2007-04-27 10:30:00,21.65,21.65,21.57,21.61,132800.0,18.0687,18.0687,18.0019,18.0353,132800.0
2007-04-27 11:00:00,21.61,21.65,21.54,21.54,91400.0,18.0353,18.0687,17.9769,17.9769,91400.0
2007-04-27 11:30:00,21.54,21.54,21.47,21.48,130400.0,17.9769,17.9769,17.9184,17.9268,130400.0
2007-04-27 12:00:00,21.49,21.49,21.38,21.38,116000.0,17.9351,17.9351,17.8433,17.8433,116000.0
2007-04-27 12:30:00,21.38,21.49,21.38,21.43,122800.0,17.8433,17.9351,17.8433,17.8851,122800.0
2007-04-27 13:00:00,21.42,21.42,21.27,21.3,111800.0,17.8767,17.8767,17.7515,17.7766,111800.0
2007-04-27 13:30:00,21.3,21.34,21.2,21.25,192200.0,17.7766,17.81,17.6931,17.7348,192200.0
2007-04-27 14:00:00,21.25,21.3,21.23,21.27,232400.0,17.7348,17.7766,17.7181,17.7515,232400.0
2007-04-27 14:30:00,21.27,21.32,21.27,21.28,96600.0,17.7515,17.7933,17.7515,17.7599,96600.0
2007-04-27 15:00:00,21.27,21.36,21.25,21.35,211400.0,17.7515,17.8266,17.7348,17.8183,211400.0
2007-04-27 15:30:00,21.35,21.46,21.34,21.41,315200.0,17.8183,17.9101,17.81,17.8684,315200.0
2007-04-30 09:30:00,21.55,21.69,21.3,21.4,189000.0,17.9852,18.1021,17.7766,17.86,189000.0
2007-04-30 10:00:00,21.4,21.4,21.29,21.31,195000.0,17.86,17.86,17.7682,17.7849,195000.0
2007-04-30 10:30:00,21.31,21.32,21.26,21.27,46000.0,17.7849,17.7933,17.7432,17.7515,46000.0
2007-04-30 11:00:00,21.27,21.27,21.2,21.2,130000.0,17.7515,17.7515,17.6931,17.6931,130000.0
2007-04-30 11:30:00,21.2,21.23,21.14,21.14,149400.0,17.6931,17.7181,17.643,17.643,149400.0
2007-04-30 12:00:00,21.14,21.15,21.09,21.11,96000.0,17.643,17.6514,17.6013,17.618,96000.0
2007-04-30 12:30:00,21.1,21.13,21.08,21.08,104400.0,17.6097,17.6347,17.593,17.593,104400.0
2007-04-30 13:00:00,21.08,21.1,21.06,21.06,71800.0,17.593,17.6097,17.5763,17.5763,71800.0
2007-04-30 13:30:00,21.06,21.1,21.06,21.07,91400.0,17.5763,17.6097,17.5763,17.5846,91400.0
2007-04-30 14:00:00,21.07,21.08,21.0,21.02,83200.0,17.5846,17.593,17.5262,17.5429,83200.0
2007-04-30 14:30:00,21.02,21.18,21.01,21.18,192200.0,17.5429,17.6764,17.5345,17.6764,192200.0
2007-04-30 15:00:00,21.18,21.19,21.1,21.16,126400.0,17.6764,17.6848,17.6097,17.6597,126400.0
2007-04-30 15:30:00,21.16,21.2,21.13,21.15,360200.0,17.6597,17.6931,17.6347,17.6514,360200.0
2007-05-01 09:30:00,21.15,21.21,21.0,21.0,80800.0,17.6514,17.7015,17.5262,17.5262,80800.0
2007-05-01 10:00:00,21.0,21.07,20.86,20.88,155600.0,17.5262,17.5846,17.4094,17.426,155600.0
2007-05-01 10:30:00,20.88,20.95,20.86,20.93,67000.0,17.426,17.4845,17.4094,17.4678,67000.0
2007-05-01 11:00:00,20.93,20.95,20.88,20.88,77400.0,17.4678,17.4845,17.426,17.426,77400.0
2007-05-01 11:30:00,20.89,21.02,20.89,20.91,124400.0,17.4344,17.5429,17.4344,17.4511,124400.0
2007-05-01 12:00:00,20.9,20.94,20.9,20.93,60600.0,17.4427,17.4761,17.4427,17.4678,60600.0
2007-05-01 12:30:00,20.93,20.93,20.87,20.88,93800.0,17.4678,17.4678,17.4177,17.426,93800.0
2007-05-01 13:00:00,20.88,20.89,20.81,20.84,98600.0,17.426,17.4344,17.3676,17.3927,98600.0
2007-05-01 13:30:00,20.83,20.84,20.8,20.83,206000.0,17.3843,17.3927,17.3593,17.3843,206000.0
2007-05-01 14:00:00,20.83,20.85,20.8,20.85,276800.0,17.3843,17.401,17.3593,17.401,276800.0
2007-05-01 14:30:00,20.85,20.93,20.84,20.89,126200.0,17.401,17.4678,17.3927,17.4344,126200.0
2007-05-01 15:00:00,20.9,20.96,20.88,20.92,155600.0,17.4427,17.4928,17.426,17.4594,155600.0
2007-05-01 15:30:00,20.92,20.93,20.9,20.91,287200.0,17.4594,17.4678,17.4427,17.4511,287200.0
2007-05-02 09:30:00,21.65,21.68,21.52,21.58,345200.0,18.0687,18.0937,17.9602,18.0103,345200.0
2007-05-02 10:00:00,21.57,21.58,21.45,21.48,235200.0,18.0019,18.0103,17.9018,17.9268,235200.0
2007-05-02 10:30:00,21.47,21.55,21.46,21.49,225200.0,17.9184,17.9852,17.9101,17.9351,225200.0
2007-05-02 11:00:00,21.5,21.51,21.47,21.49,97400.0,17.9435,17.9518,17.9184,17.9351,97400.0
2007-05-02 11:30:00,21.49,21.5,21.48,21.5,83000.0,17.9351,17.9435,17.9268,17.9435,83000.0
2007-05-02 12:00:00,21.5,21.53,21.5,21.52,126200.0,17.9435,17.9685,17.9435,17.9602,126200.0
2007-05-02 12:30:00,21.52,21.58,21.52,21.56,128600.0,17.9602,18.0103,17.9602,17.9936,128600.0
2007-05-02 13:00:00,21.55,21.57,21.5,21.53,127000.0,17.9852,18.0019,17.9435,17.9685,127000.0
2007-05-02 13:30:00,21.53,21.58,21.51,21.55,187200.0,17.9685,18.0103,17.9518,17.9852,187200.0
2007-05-02 14:00:00,21.57,21.6,21.54,21.57,146800.0,18.0019,18.0269,17.9769,18.0019,146800.0
2007-05-02 14:30:00,21.57,21.59,21.56,21.58,114600.0,18.0019,18.0186,17.9936,18.0103,114600.0
2007-05-02 15:00:00,21.58,21.63,21.58,21.61,295800.0,18.0103,18.052,18.0103,18.0353,295800.0
2007-05-02 15:30:00,21.61,21.71,21.6,21.68,316800.0,18.0353,18.1187,18.0269,18.0937,316800.0
2007-05-03 09:30:00,21.74,21.77,21.55,21.59,132600.0,18.1438,18.1688,17.9852,18.0186,132600.0
2007-05-03 10:00:00,21.59,21.63,21.48,21.48,152000.0,18.0186,18.052,17.9268,17.9268,152000.0
2007-05-03 10:30:00,21.48,21.5,21.46,21.48,87800.0,17.9268,17.9435,17.9101,17.9268,87800.0
2007-05-03 11:00:00,21.48,21.48,21.39,21.39,119200.0,17.9268,17.9268,17.8517,17.8517,119200.0
2007-05-03 11:30:00,21.39,21.43,21.39,21.43,103400.0,17.8517,17.8851,17.8517,17.8851,103400.0
2007-05-03 12:00:00,21.43,21.43,21.4,21.41,110800.0,17.8851,17.8851,17.86,17.8684,110800.0
2007-05-03 12:30:00,21.41,21.45,21.4,21.44,97000.0,17.8684,17.9018,17.86,17.8934,97000.0
2007-05-03 13:00:00,21.45,21.46,21.42,21.44,99600.0,17.9018,17.9101,17.8767,17.8934,99600.0
2007-05-03 13:30:00,21.43,21.43,21.39,21.42,110400.0,17.8851,17.8851,17.8517,17.8767,110400.0
2007-05-03 14:00:00,21.42,21.44,21.41,21.43,102200.0,17.8767,17.8934,17.8684,17.8851,102200.0
2007-05-03 14:30:00,21.43,21.45,21.41,21.43,94400.0,17.8851,17.9018,17.8684,17.8851,94400.0
2007-05-03 15:00:00,21.45,21.47,21.43,21.47,129400.0,17.9018,17.9184,17.8851,17.9184,129400.0
2007-05-03 15:30:00,21.47,21.48,21.43,21.44,323600.0,17.9184,17.9268,17.8851,17.8934,323600.0
2007-05-04 09:30:00,21.53,21.53,21.38,21.52,79200.0,17.9685,17.9685,17.8433,17.9602,79200.0
2007-05-04 10:00:00,21.52,21.58,21.5,21.57,89400.0,17.9602,18.0103,17.9435,18.0019,89400.0
2007-05-04 10:30:00,21.54,21.56,21.52,21.56,72000.0,17.9769,17.9936,17.9602,17.9936,72000.0
2007-05-04 11:00:00,21.54,21.56,21.53,21.54,55600.0,17.9769,17.9936,17.9685,17.9769,55600.0
2007-05-04 11:30:00,21.53,21.58,21.53,21.57,175000.0,17.9685,18.0103,17.9685,18.0019,175000.0
2007-05-04 12:00:00,21.57,21.58,21.54,21.55,132000.0,18.0019,18.0103,17.9769,17.9852,132000.0
2007-05-04 12:30:00,21.55,21.58,21.53,21.56,132200.0,17.9852,18.0103,17.9685,17.9936,132200.0
2007-05-04 13:00:00,21.56,21.57,21.54,21.56,59400.0,17.9936,18.0019,17.9769,17.9936,59400.0
2007-05-04 13:30:00,21.55,21.57,21.54,21.54,60000.0,17.9852,18.0019,17.9769,17.9769,60000.0
2007-05-04 14:00:00,21.55,21.58,21.54,21.56,53800.0,17.9852,18.0103,17.9769,17.9936,53800.0
2007-05-04 14:30:00,21.56,21.57,21.55,21.56,68200.0,17.9936,18.0019,17.9852,17.9936,68200.0
2007-05-04 15:00:00,21.56,21.58,21.55,21.56,63400.0,17.9936,18.0103,17.9852,17.9936,63400.0
2007-05-04 15:30:00,21.55,21.59,21.54,21.59,90000.0,17.9852,18.0186,17.9769,18.0186,90000.0
2007-05-07 09:30:00,21.7,22.04,21.63,21.79,223000.0,18.1104,18.3942,18.052,18.1855,223000.0
2007-05-07 10:00:00,21.78,21.82,21.65,21.75,296200.0,18.1772,18.2106,18.0687,18.1521,296200.0
2007-05-07 10:30:00,21.75,21.78,21.74,21.76,87200.0,18.1521,18.1772,18.1438,18.1605,87200.0
2007-05-07 11:00:00,21.76,21.89,21.76,21.87,166400.0,18.1605,18.269,18.1605,18.2523,166400.0
2007-05-07 11:30:00,21.86,21.98,21.86,21.96,148800.0,18.2439,18.3441,18.2439,18.3274,148800.0
2007-05-07 12:00:00,21.96,21.97,21.92,21.95,83200.0,18.3274,18.3357,18.294,18.319,83200.0
2007-05-07 12:30:00,21.95,22.03,21.94,22.0,167600.0,18.319,18.3858,18.3107,18.3608,167600.0
2007-05-07 13:00:00,21.99,22.04,21.98,22.0,186200.0,18.3524,18.3942,18.3441,18.3608,186200.0
2007-05-07 13:30:00,22.0,22.08,22.0,22.06,120000.0,18.3608,18.4275,18.3608,18.4109,120000.0
2007-05-07 14:00:00,22.07,22.07,21.99,22.04,493600.0,18.4192,18.4192,18.3524,18.3942,493600.0
2007-05-07 14:30:00,22.05,22.11,21.99,22.08,310400.0,18.4025,18.4526,18.3524,18.4275,310400.0
2007-05-07 15:00:00,22.08,22.11,22.03,22.09,296600.0,18.4275,18.4526,18.3858,18.4359,296600.0
2007-05-07 15:30:00,22.09,22.1,22.02,22.09,316400.0,18.4359,18.4442,18.3775,18.4359,316400.0
2007-05-08 09:30:00,21.82,21.82,21.53,21.72,191200.0,18.2106,18.2106,17.9685,18.1271,191200.0
2007-05-08 10:00:00,21.74,21.75,21.58,21.64,144000.0,18.1438,18.1521,18.0103,18.0603,144000.0
2007-05-08 10:30:00,21.64,21.72,21.63,21.72,77600.0,18.0603,18.1271,18.052,18.1271,77600.0
2007-05-08 11:00:00,21.71,21.78,21.71,21.71,96000.0,18.1187,18.1772,18.1187,18.1187,96000.0
2007-05-08 11:30:00,21.71,21.78,21.67,21.76,81400.0,18.1187,18.1772,18.0854,18.1605,81400.0
2007-05-08 12:00:00,21.76,21.83,21.72,21.72,68200.0,18.1605,18.2189,18.1271,18.1271,68200.0
2007-05-08 12:30:00,21.72,21.86,21.72,21.84,71000.0,18.1271,18.2439,18.1271,18.2272,71000.0
2007-05-08 13:00:00,21.83,21.83,21.75,21.81,123400.0,18.2189,18.2189,18.1521,18.2022,123400.0
2007-05-08 13:30:00,21.81,21.81,21.74,21.77,124000.0,18.2022,18.2022,18.1438,18.1688,124000.0
2007-05-08 14:00:00,21.77,21.86,21.74,21.86,122000.0,18.1688,18.2439,18.1438,18.2439,122000.0
2007-05-08 14:30:00,21.86,21.89,21.75,21.83,116000.0,18.2439,18.269,18.1521,18.2189,116000.0
2007-05-08 15:00:00,21.83,21.91,21.83,21.9,118000.0,18.2189,18.2857,18.2189,18.2773,118000.0
2007-05-08 15:30:00,21.9,21.92,21.82,21.89,212200.0,18.2773,18.294,18.2106,18.269,212200.0
2007-05-09 09:30:00,21.84,21.84,21.64,21.7,45800.0,18.2272,18.2272,18.0603,18.1104,45800.0
2007-05-09 10:00:00,21.71,21.79,21.71,21.75,70400.0,18.1187,18.1855,18.1187,18.1521,70400.0
2007-05-09 10:30:00,21.75,21.77,21.68,21.76,53400.0,18.1521,18.1688,18.0937,18.1605,53400.0
2007-05-09 11:00:00,21.75,21.83,21.75,21.83,32800.0,18.1521,18.2189,18.1521,18.2189,32800.0
2007-05-09 11:30:00,21.83,21.86,21.82,21.85,45200.0,18.2189,18.2439,18.2106,18.2356,45200.0
2007-05-09 12:00:00,21.86,21.86,21.84,21.86,30400.0,18.2439,18.2439,18.2272,18.2439,30400.0
2007-05-09 12:30:00,21.86,21.9,21.85,21.89,44800.0,18.2439,18.2773,18.2356,18.269,44800.0
2007-05-09 13:00:00,21.89,21.89,21.86,21.89,80600.0,18.269,18.269,18.2439,18.269,80600.0
2007-05-09 13:30:00,21.89,21.89,21.84,21.86,32800.0,18.269,18.269,18.2272,18.2439,32800.0
2007-05-09 14:00:00,21.85,21.86,21.76,21.79,98000.0,18.2356,18.2439,18.1605,18.1855,98000.0
2007-05-09 14:30:00,21.79,21.97,21.74,21.84,83800.0,18.1855,18.3357,18.1438,18.2272,83800.0
2007-05-09 15:00:00,21.85,21.86,21.79,21.84,52800.0,18.2356,18.2439,18.1855,18.2272,52800.0
2007-05-09 15:30:00,21.85,21.88,21.83,21.83,107000.0,18.2356,18.2606,18.2189,18.2189,107000.0
2007-05-10 09:30:00,21.84,21.91,21.78,21.8,69200.0,18.2272,18.2857,18.1772,18.1939,69200.0
2007-05-10 10:00:00,21.79,21.83,21.76,21.83,41800.0,18.1855,18.2189,18.1605,18.2189,41800.0
2007-05-10 10:30:00,21.83,21.84,21.75,21.8,171600.0,18.2189,18.2272,18.1521,18.1939,171600.0
2007-05-10 11:00:00,21.8,21.8,21.73,21.77,150000.0,18.1939,18.1939,18.1354,18.1688,150000.0
2007-05-10 11:30:00,21.77,21.83,21.74,21.74,106200.0,18.1688,18.2189,18.1438,18.1438,106200.0
2007-05-10 12:00:00,21.73,21.79,21.7,21.77,62000.0,18.1354,18.1855,18.1104,18.1688,62000.0
2007-05-10 12:30:00,21.77,21.86,21.75,21.86,42600.0,18.1688,18.2439,18.1521,18.2439,42600.0
2007-05-10 13:00:00,21.86,21.86,21.81,21.85,33000.0,18.2439,18.2439,18.2022,18.2356,33000.0
2007-05-10 13:30:00,21.83,21.92,21.77,21.91,99800.0,18.2189,18.294,18.1688,18.2857,99800.0
2007-05-10 14:00:00,21.91,21.99,21.85,21.97,70600.0,18.2857,18.3524,18.2356,18.3357,70600.0
2007-05-10 14:30:00,21.96,21.96,21.89,21.91,67400.0,18.3274,18.3274,18.269,18.2857,67400.0
2007-05-10 15:00:00,21.91,21.95,21.83,21.93,124400.0,18.2857,18.319,18.2189,18.3024,124400.0
2007-05-10 15:30:00,21.93,21.94,21.85,21.86,145200.0,18.3024,18.3107,18.2356,18.2439,145200.0
2007-05-11 09:30:00,22.13,22.25,22.13,22.17,160000.0,18.4693,18.5694,18.4693,18.5027,160000.0
2007-05-11 10:00:00,22.17,22.2,21.99,22.02,133800.0,18.5027,18.5277,18.3524,18.3775,133800.0
2007-05-11 10:30:00,22.02,22.12,22.0,22.09,114000.0,18.3775,18.4609,18.3608,18.4359,114000.0
2007-05-11 11:00:00,22.09,22.09,22.01,22.01,94400.0,18.4359,18.4359,18.3691,18.3691,94400.0
2007-05-11 11:30:00,22.01,22.03,21.96,22.03,113200.0,18.3691,18.3858,18.3274,18.3858,113200.0
2007-05-11 12:00:00,22.03,22.06,22.03,22.05,62000.0,18.3858,18.4109,18.3858,18.4025,62000.0
2007-05-11 12:30:00,22.05,22.11,22.05,22.09,116200.0,18.4025,18.4526,18.4025,18.4359,116200.0
2007-05-11 13:00:00,22.09,22.11,22.04,22.1,66800.0,18.4359,18.4526,18.3942,18.4442,66800.0
2007-05-11 13:30:00,22.09,22.11,22.03,22.11,96800.0,18.4359,18.4526,18.3858,18.4526,96800.0
2007-05-11 14:00:00,22.11,22.15,22.1,22.14,77400.0,18.4526,18.486,18.4442,18.4776,77400.0
2007-05-11 14:30:00,22.13,22.2,22.13,22.17,131200.0,18.4693,18.5277,18.4693,18.5027,131200.0
2007-05-11 15:00:00,22.17,22.19,22.11,22.16,173000.0,18.5027,18.5193,18.4526,18.4943,173000.0
2007-05-11 15:30:00,22.16,22.19,22.11,22.16,192600.0,18.4943,18.5193,18.4526,18.4943,192600.0
2007-05-14 09:30:00,23.15,23.4,22.93,23.02,303800.0,19.3205,19.5292,19.1369,19.212,303800.0
2007-05-14 10:00:00,23.02,23.02,22.92,22.95,127400.0,19.212,19.212,19.1286,19.1536,127400.0
2007-05-14 10:30:00,22.93,22.93,22.81,22.82,117200.0,19.1369,19.1369,19.0368,19.0451,117200.0
2007-05-14 11:00:00,22.82,22.85,22.75,22.82,142400.0,19.0451,19.0702,18.9867,19.0451,142400.0
2007-05-14 11:30:00,22.81,22.83,22.75,22.75,79400.0,19.0368,19.0535,18.9867,18.9867,79400.0
2007-05-14 12:00:00,22.75,22.75,22.6,22.62,120600.0,18.9867,18.9867,18.8615,18.8782,120600.0
2007-05-14 12:30:00,22.63,22.66,22.57,22.63,90600.0,18.8866,18.9116,18.8365,18.8866,90600.0
2007-05-14 13:00:00,22.64,22.67,22.61,22.64,56400.0,18.8949,18.9199,18.8699,18.8949,56400.0
2007-05-14 13:30:00,22.64,22.66,22.46,22.46,106400.0,18.8949,18.9116,18.7447,18.7447,106400.0
2007-05-14 14:00:00,22.47,22.54,22.43,22.54,170400.0,18.753,18.8114,18.7196,18.8114,170400.0
2007-05-14 14:30:00,22.53,22.59,22.53,22.55,76600.0,18.8031,18.8532,18.8031,18.8198,76600.0
2007-05-14 15:00:00,22.55,22.64,22.54,22.61,103600.0,18.8198,18.8949,18.8114,18.8699,103600.0
2007-05-14 15:30:00,22.61,22.67,22.55,22.55,249600.0,18.8699,18.9199,18.8198,18.8198,249600.0
2007-05-15 09:30:00,22.51,22.52,22.16,22.17,154600.0,18.7864,18.7948,18.4943,18.5027,154600.0
2007-05-15 10:00:00,22.17,22.33,22.08,22.16,146000.0,18.5027,18.6362,18.4275,18.4943,146000.0
2007-05-15 10:30:00,22.15,22.26,22.15,22.18,95000.0,18.486,18.5778,18.486,18.511,95000.0
2007-05-15 11:00:00,22.17,22.17,22.1,22.15,53600.0,18.5027,18.5027,18.4442,18.486,53600.0
2007-05-15 11:30:00,22.15,22.24,22.11,22.18,63600.0,18.486,18.5611,18.4526,18.511,63600.0
2007-05-15 12:00:00,22.18,22.21,22.15,22.19,80800.0,18.511,18.536,18.486,18.5193,80800.0
2007-05-15 12:30:00,22.19,22.22,22.15,22.18,45800.0,18.5193,18.5444,18.486,18.511,45800.0
2007-05-15 13:00:00,22.17,22.18,22.11,22.15,91600.0,18.5027,18.511,18.4526,18.486,91600.0
2007-05-15 13:30:00,22.15,22.21,22.1,22.17,65200.0,18.486,18.536,18.4442,18.5027,65200.0
2007-05-15 14:00:00,22.17,22.18,22.1,22.1,29400.0,18.5027,18.511,18.4442,18.4442,29400.0
2007-05-15 14:30:00,22.11,22.11,21.94,22.06,84600.0,18.4526,18.4526,18.3107,18.4109,84600.0
2007-05-15 15:00:00,22.06,22.07,21.98,22.06,102200.0,18.4109,18.4192,18.3441,18.4109,102200.0
2007-05-15 15:30:00,22.06,22.1,21.95,22.03,412000.0,18.4109,18.4442,18.319,18.3858,412000.0
2007-05-16 09:30:00,22.05,22.13,22.03,22.07,37600.0,18.4025,18.4693,18.3858,18.4192,37600.0
2007-05-16 10:00:00,22.06,22.11,22.03,22.06,70000.0,18.4109,18.4526,18.3858,18.4109,70000.0
2007-05-16 10:30:00,22.06,22.06,21.91,21.92,82400.0,18.4109,18.4109,18.2857,18.294,82400.0
2007-05-16 11:00:00,21.91,21.92,21.81,21.9,73600.0,18.2857,18.294,18.2022,18.2773,73600.0
2007-05-16 11:30:00,21.9,21.98,21.89,21.98,47000.0,18.2773,18.3441,18.269,18.3441,47000.0
2007-05-16 12:00:00,21.98,21.99,21.98,21.98,28600.0,18.3441,18.3524,18.3441,18.3441,28600.0
2007-05-16 12:30:00,21.98,22.06,21.98,22.06,50200.0,18.3441,18.4109,18.3441,18.4109,50200.0
2007-05-16 13:00:00,22.07,22.1,22.05,22.1,56000.0,18.4192,18.4442,18.4025,18.4442,56000.0
2007-05-16 13:30:00,22.1,22.1,22.05,22.06,64400.0,18.4442,18.4442,18.4025,18.4109,64400.0
2007-05-16 14:00:00,22.06,22.11,22.06,22.09,53800.0,18.4109,18.4526,18.4109,18.4359,53800.0
2007-05-16 14:30:00,22.09,22.1,22.06,22.06,41200.0,18.4359,18.4442,18.4109,18.4109,41200.0
2007-05-16 15:00:00,22.06,22.08,22.01,22.05,66400.0,18.4109,18.4275,18.3691,18.4025,66400.0
2007-05-16 15:30:00,22.05,22.13,22.03,22.09,159000.0,18.4025,18.4693,18.3858,18.4359,159000.0
2007-05-17 09:30:00,21.88,21.88,21.64,21.78,97400.0,18.2606,18.2606,18.0603,18.1772,97400.0
2007-05-17 10:00:00,21.78,21.84,21.76,21.8,91400.0,18.1772,18.2272,18.1605,18.1939,91400.0
2007-05-17 10:30:00,21.8,21.84,21.74,21.82,94400.0,18.1939,18.2272,18.1438,18.2106,94400.0
2007-05-17 11:00:00,21.82,21.85,21.79,21.85,42800.0,18.2106,18.2356,18.1855,18.2356,42800.0
2007-05-17 11:30:00,21.82,21.86,21.81,21.82,40000.0,18.2106,18.2439,18.2022,18.2106,40000.0
2007-05-17 12:00:00,21.81,21.84,21.79,21.82,44600.0,18.2022,18.2272,18.1855,18.2106,44600.0
2007-05-17 12:30:00,21.82,21.84,21.79,21.79,32800.0,18.2106,18.2272,18.1855,18.1855,32800.0
2007-05-17 13:00:00,21.79,21.88,21.79,21.88,58800.0,18.1855,18.2606,18.1855,18.2606,58800.0
2007-05-17 13:30:00,21.89,21.91,21.85,21.9,67000.0,18.269,18.2857,18.2356,18.2773,67000.0
2007-05-17 14:00:00,21.9,21.97,21.84,21.97,63200.0,18.2773,18.3357,18.2272,18.3357,63200.0
2007-05-17 14:30:00,21.97,21.99,21.94,21.99,90800.0,18.3357,18.3524,18.3107,18.3524,90800.0
2007-05-17 15:00:00,21.99,22.0,21.95,21.97,116600.0,18.3524,18.3608,18.319,18.3357,116600.0
2007-05-17 15:30:00,21.96,21.97,21.86,21.86,100600.0,18.3274,18.3357,18.2439,18.2439,100600.0
2007-05-18 09:30:00,21.88,21.88,21.77,21.8,54800.0,18.2606,18.2606,18.1688,18.1939,54800.0
2007-05-18 10:00:00,21.8,21.95,21.8,21.93,94200.0,18.1939,18.319,18.1939,18.3024,94200.0
2007-05-18 10:30:00,21.92,22.0,21.92,21.98,123000.0,18.294,18.3608,18.294,18.3441,123000.0
2007-05-18 11:00:00,21.97,22.0,21.97,22.0,93600.0,18.3357,18.3608,18.3357,18.3608,93600.0
2007-05-18 11:30:00,22.0,22.03,22.0,22.03,43600.0,18.3608,18.3858,18.3608,18.3858,43600.0
2007-05-18 12:00:00,22.03,22.03,22.0,22.02,97800.0,18.3858,18.3858,18.3608,18.3775,97800.0
2007-05-18 12:30:00,22.03,22.11,22.0,22.11,52000.0,18.3858,18.4526,18.3608,18.4526,52000.0
2007-05-18 13:00:00,22.11,22.11,22.1,22.1,85400.0,18.4526,18.4526,18.4442,18.4442,85400.0
2007-05-18 13:30:00,22.11,22.2,22.11,22.2,79200.0,18.4526,18.5277,18.4526,18.5277,79200.0
2007-05-18 14:00:00,22.2,22.23,22.18,22.21,69000.0,18.5277,18.5527,18.511,18.536,69000.0
2007-05-18 14:30:00,22.22,22.22,22.13,22.17,66200.0,18.5444,18.5444,18.4693,18.5027,66200.0
2007-05-18 15:00:00,22.17,22.17,22.13,22.15,75200.0,18.5027,18.5027,18.4693,18.486,75200.0
2007-05-18 15:30:00,22.15,22.18,22.14,22.14,172000.0,18.486,18.511,18.4776,18.4776,172000.0
2007-05-21 09:30:00,22.11,22.11,21.9,21.99,48000.0,18.4526,18.4526,18.2773,18.3524,48000.0
2007-05-21 10:00:00,21.99,22.11,21.99,22.1,64800.0,18.3524,18.4526,18.3524,18.4442,64800.0
2007-05-21 10:30:00,22.1,22.21,22.1,22.2,42400.0,18.4442,18.536,18.4442,18.5277,42400.0
2007-05-21 11:00:00,22.2,22.2,22.14,22.15,52200.0,18.5277,18.5277,18.4776,18.486,52200.0
2007-05-21 11:30:00,22.15,22.25,22.14,22.25,36800.0,18.486,18.5694,18.4776,18.5694,36800.0
2007-05-21 12:00:00,22.27,22.39,22.27,22.35,41800.0,18.5861,18.6863,18.5861,18.6529,41800.0
2007-05-21 12:30:00,22.34,22.35,22.26,22.26,49200.0,18.6445,18.6529,18.5778,18.5778,49200.0
2007-05-21 13:00:00,22.26,22.27,22.18,22.25,83200.0,18.5778,18.5861,18.511,18.5694,83200.0
2007-05-21 13:30:00,22.25,22.25,22.15,22.2,76400.0,18.5694,18.5694,18.486,18.5277,76400.0
2007-05-21 14:00:00,22.2,22.22,22.18,22.2,42000.0,18.5277,18.5444,18.511,18.5277,42000.0
2007-05-21 14:30:00,22.2,22.24,22.19,22.22,35600.0,18.5277,18.5611,18.5193,18.5444,35600.0
2007-05-21 15:00:00,22.22,22.23,22.16,22.18,97600.0,18.5444,18.5527,18.4943,18.511,97600.0
2007-05-21 15:30:00,22.17,22.25,22.17,22.24,138800.0,18.5027,18.5694,18.5027,18.5611,138800.0
2007-05-22 09:30:00,22.2,22.35,22.17,22.25,145200.0,18.5277,18.6529,18.5027,18.5694,145200.0
2007-05-22 10:00:00,22.23,22.26,22.18,22.26,40200.0,18.5527,18.5778,18.511,18.5778,40200.0
2007-05-22 10:30:00,22.26,22.27,22.2,22.27,32200.0,18.5778,18.5861,18.5277,18.5861,32200.0
2007-05-22 11:00:00,22.26,22.34,22.25,22.34,45000.0,18.5778,18.6445,18.5694,18.6445,45000.0
2007-05-22 11:30:00,22.34,22.36,22.33,22.35,54200.0,18.6445,18.6612,18.6362,18.6529,54200.0
2007-05-22 12:00:00,22.35,22.39,22.32,22.38,91600.0,18.6529,18.6863,18.6278,18.6779,91600.0
2007-05-22 12:30:00,22.38,22.45,22.36,22.45,64800.0,18.6779,18.7363,18.6612,18.7363,64800.0
2007-05-22 13:00:00,22.45,22.45,22.42,22.42,49000.0,18.7363,18.7363,18.7113,18.7113,49000.0
2007-05-22 13:30:00,22.42,22.46,22.42,22.43,57800.0,18.7113,18.7447,18.7113,18.7196,57800.0
2007-05-22 14:00:00,22.43,22.46,22.43,22.45,64200.0,18.7196,18.7447,18.7196,18.7363,64200.0
2007-05-22 14:30:00,22.44,22.45,22.41,22.43,56600.0,18.728,18.7363,18.703,18.7196,56600.0
2007-05-22 15:00:00,22.43,22.45,22.39,22.4,106400.0,18.7196,18.7363,18.6863,18.6946,106400.0
2007-05-22 15:30:00,22.4,22.45,22.36,22.41,159400.0,18.6946,18.7363,18.6612,18.703,159400.0
2007-05-23 09:30:00,22.75,22.88,22.73,22.75,257200.0,18.9867,19.0952,18.97,18.9867,257200.0
2007-05-23 10:00:00,22.74,22.77,22.73,22.73,58600.0,18.9784,19.0034,18.97,18.97,58600.0
2007-05-23 10:30:00,22.73,22.75,22.7,22.72,103400.0,18.97,18.9867,18.945,18.9617,103400.0
2007-05-23 11:00:00,22.72,22.75,22.72,22.75,48000.0,18.9617,18.9867,18.9617,18.9867,48000.0
2007-05-23 11:30:00,22.76,22.77,22.73,22.74,67200.0,18.9951,19.0034,18.97,18.9784,67200.0
2007-05-23 12:00:00,22.74,22.77,22.73,22.75,66800.0,18.9784,19.0034,18.97,18.9867,66800.0
2007-05-23 12:30:00,22.75,22.77,22.75,22.75,36400.0,18.9867,19.0034,18.9867,18.9867,36400.0
2007-05-23 13:00:00,22.75,22.75,22.73,22.75,45400.0,18.9867,18.9867,18.97,18.9867,45400.0
2007-05-23 13:30:00,22.75,22.75,22.65,22.66,53600.0,18.9867,18.9867,18.9033,18.9116,53600.0
2007-05-23 14:00:00,22.66,22.68,22.53,22.55,85800.0,18.9116,18.9283,18.8031,18.8198,85800.0
2007-05-23 14:30:00,22.55,22.67,22.55,22.66,78400.0,18.8198,18.9199,18.8198,18.9116,78400.0
2007-05-23 15:00:00,22.65,22.72,22.59,22.65,95800.0,18.9033,18.9617,18.8532,18.9033,95800.0
2007-05-23 15:30:00,22.66,22.66,22.57,22.61,116000.0,18.9116,18.9116,18.8365,18.8699,116000.0
2007-05-24 09:30:00,22.63,22.69,22.56,22.68,52600.0,18.8866,18.9366,18.8281,18.9283,52600.0
2007-05-24 10:00:00,22.67,22.77,22.62,22.67,98600.0,18.9199,19.0034,18.8782,18.9199,98600.0
2007-05-24 10:30:00,22.67,22.67,22.35,22.36,82200.0,18.9199,18.9199,18.6529,18.6612,82200.0
2007-05-24 11:00:00,22.36,22.42,22.25,22.25,109200.0,18.6612,18.7113,18.5694,18.5694,109200.0
2007-05-24 11:30:00,22.25,22.31,22.24,22.3,51200.0,18.5694,18.6195,18.5611,18.6112,51200.0
2007-05-24 12:00:00,22.3,22.35,22.27,22.32,53400.0,18.6112,18.6529,18.5861,18.6278,53400.0
2007-05-24 12:30:00,22.34,22.38,22.27,22.37,37600.0,18.6445,18.6779,18.5861,18.6696,37600.0
2007-05-24 13:00:00,22.37,22.45,22.37,22.43,43400.0,18.6696,18.7363,18.6696,18.7196,43400.0
2007-05-24 13:30:00,22.42,22.43,22.37,22.43,30200.0,18.7113,18.7196,18.6696,18.7196,30200.0
2007-05-24 14:00:00,22.44,22.45,22.33,22.34,28200.0,18.728,18.7363,18.6362,18.6445,28200.0
2007-05-24 14:30:00,22.34,22.34,22.2,22.21,79400.0,18.6445,18.6445,18.5277,18.536,79400.0
2007-05-24 15:00:00,22.22,22.25,22.18,22.19,84800.0,18.5444,18.5694,18.511,18.5193,84800.0
2007-05-24 15:30:00,22.19,22.21,22.13,22.18,106800.0,18.5193,18.536,18.4693,18.511,106800.0
2007-05-25 09:30:00,22.34,22.34,22.19,22.2,29200.0,18.6445,18.6445,18.5193,18.5277,29200.0
2007-05-25 10:00:00,22.19,22.19,22.1,22.13,22800.0,18.5193,18.5193,18.4442,18.4693,22800.0
2007-05-25 10:30:00,22.15,22.33,22.14,22.28,49800.0,18.486,18.6362,18.4776,18.5945,49800.0
2007-05-25 11:00:00,22.29,22.29,22.23,22.23,24800.0,18.6028,18.6028,18.5527,18.5527,24800.0
2007-05-25 11:30:00,22.24,22.31,22.2,22.29,35400.0,18.5611,18.6195,18.5277,18.6028,35400.0
2007-05-25 12:00:00,22.31,22.32,22.25,22.28,46600.0,18.6195,18.6278,18.5694,18.5945,46600.0
2007-05-25 12:30:00,22.29,22.32,22.27,22.31,15600.0,18.6028,18.6278,18.5861,18.6195,15600.0
2007-05-25 13:00:00,22.31,22.38,22.31,22.38,26400.0,18.6195,18.6779,18.6195,18.6779,26400.0
2007-05-25 13:30:00,22.36,22.36,22.3,22.33,9600.0,18.6612,18.6612,18.6112,18.6362,9600.0
2007-05-25 14:00:00,22.33,22.37,22.33,22.36,25400.0,18.6362,18.6696,18.6362,18.6612,25400.0
2007-05-25 14:30:00,22.37,22.47,22.36,22.47,60600.0,18.6696,18.753,18.6612,18.753,60600.0
2007-05-25 15:00:00,22.47,22.47,22.46,22.46,38600.0,18.753,18.753,18.7447,18.7447,38600.0
2007-05-25 15:30:00,22.45,22.49,22.44,22.48,40400.0,18.7363,18.7697,18.728,18.7614,40400.0
2007-05-29 09:30:00,22.5,22.53,22.42,22.43,34800.0,18.7781,18.8031,18.7113,18.7196,34800.0
2007-05-29 10:00:00,22.43,22.47,22.42,22.44,43200.0,18.7196,18.753,18.7113,18.728,43200.0
2007-05-29 10:30:00,22.43,22.52,22.43,22.52,40400.0,18.7196,18.7948,18.7196,18.7948,40400.0
2007-05-29 11:00:00,22.52,22.54,22.5,22.53,28000.0,18.7948,18.8114,18.7781,18.8031,28000.0
2007-05-29 11:30:00,22.54,22.58,22.47,22.47,45000.0,18.8114,18.8448,18.753,18.753,45000.0
2007-05-29 12:00:00,22.45,22.5,22.45,22.48,40800.0,18.7363,18.7781,18.7363,18.7614,40800.0
2007-05-29 12:30:00,22.48,22.5,22.46,22.48,35000.0,18.7614,18.7781,18.7447,18.7614,35000.0
2007-05-29 13:00:00,22.48,22.5,22.39,22.39,67200.0,18.7614,18.7781,18.6863,18.6863,67200.0
2007-05-29 13:30:00,22.4,22.46,22.39,22.46,38200.0,18.6946,18.7447,18.6863,18.7447,38200.0
2007-05-29 14:00:00,22.46,22.5,22.42,22.42,53400.0,18.7447,18.7781,18.7113,18.7113,53400.0
2007-05-29 14:30:00,22.42,22.43,22.36,22.37,49800.0,18.7113,18.7196,18.6612,18.6696,49800.0
2007-05-29 15:00:00,22.36,22.41,22.36,22.4,87000.0,18.6612,18.703,18.6612,18.6946,87000.0
2007-05-29 15:30:00,22.4,22.45,22.38,22.42,114800.0,18.6946,18.7363,18.6779,18.7113,114800.0
2007-05-30 09:30:00,21.99,22.19,21.88,22.19,202400.0,18.3524,18.5193,18.2606,18.5193,202400.0
2007-05-30 10:00:00,22.19,22.2,22.13,22.18,49800.0,18.5193,18.5277,18.4693,18.511,49800.0
2007-05-30 10:30:00,22.17,22.25,22.14,22.24,74200.0,18.5027,18.5694,18.4776,18.5611,74200.0
2007-05-30 11:00:00,22.24,22.33,22.24,22.32,45400.0,18.5611,18.6362,18.5611,18.6278,45400.0
2007-05-30 11:30:00,22.32,22.35,22.29,22.29,34800.0,18.6278,18.6529,18.6028,18.6028,34800.0
2007-05-30 12:00:00,22.29,22.31,22.26,22.3,33600.0,18.6028,18.6195,18.5778,18.6112,33600.0
2007-05-30 12:30:00,22.3,22.33,22.26,22.27,58800.0,18.6112,18.6362,18.5778,18.5861,58800.0
2007-05-30 13:00:00,22.27,22.32,22.27,22.32,81400.0,18.5861,18.6278,18.5861,18.6278,81400.0
2007-05-30 13:30:00,22.31,22.34,22.27,22.34,54000.0,18.6195,18.6445,18.5861,18.6445,54000.0
2007-05-30 14:00:00,22.33,22.5,22.29,22.49,173600.0,18.6362,18.7781,18.6028,18.7697,173600.0
2007-05-30 14:30:00,22.49,22.5,22.47,22.49,101600.0,18.7697,18.7781,18.753,18.7697,101600.0
2007-05-30 15:00:00,22.49,22.5,22.35,22.36,84600.0,18.7697,18.7781,18.6529,18.6612,84600.0
2007-05-30 15:30:00,22.36,22.49,22.36,22.48,166400.0,18.6612,18.7697,18.6612,18.7614,166400.0
2007-05-31 09:30:00,22.49,22.49,22.3,22.31,70400.0,18.7697,18.7697,18.6112,18.6195,70400.0
2007-05-31 10:00:00,22.32,22.42,22.31,22.36,83000.0,18.6278,18.7113,18.6195,18.6612,83000.0
2007-05-31 10:30:00,22.34,22.43,22.34,22.41,78000.0,18.6445,18.7196,18.6445,18.703,78000.0
2007-05-31 11:00:00,22.41,22.45,22.4,22.43,65200.0,18.703,18.7363,18.6946,18.7196,65200.0
2007-05-31 11:30:00,22.43,22.5,22.41,22.49,61800.0,18.7196,18.7781,18.703,18.7697,61800.0
2007-05-31 12:00:00,22.48,22.52,22.48,22.5,58200.0,18.7614,18.7948,18.7614,18.7781,58200.0
2007-05-31 12:30:00,22.5,22.52,22.49,22.5,34600.0,18.7781,18.7948,18.7697,18.7781,34600.0
2007-05-31 13:00:00,22.51,22.51,22.43,22.43,57400.0,18.7864,18.7864,18.7196,18.7196,57400.0
2007-05-31 13:30:00,22.43,22.46,22.39,22.46,34800.0,18.7196,18.7447,18.6863,18.7447,34800.0
2007-05-31 14:00:00,22.45,22.48,22.44,22.44,53600.0,18.7363,18.7614,18.728,18.728,53600.0
2007-05-31 14:30:00,22.44,22.48,22.43,22.43,52600.0,18.728,18.7614,18.7196,18.7196,52600.0
2007-05-31 15:00:00,22.42,22.48,22.42,22.46,102800.0,18.7113,18.7614,18.7113,18.7447,102800.0
2007-05-31 15:30:00,22.46,22.52,22.46,22.5,105800.0,18.7447,18.7948,18.7447,18.7781,105800.0
2007-06-01 09:30:00,22.65,22.77,22.65,22.75,55000.0,18.9033,19.0034,18.9033,18.9867,55000.0
2007-06-01 10:00:00,22.75,22.8,22.64,22.65,82000.0,18.9867,19.0284,18.8949,18.9033,82000.0
2007-06-01 10:30:00,22.64,22.66,22.56,22.64,54200.0,18.8949,18.9116,18.8281,18.8949,54200.0
2007-06-01 11:00:00,22.66,22.75,22.66,22.74,63800.0,18.9116,18.9867,18.9116,18.9784,63800.0
2007-06-01 11:30:00,22.74,22.8,22.74,22.79,57000.0,18.9784,19.0284,18.9784,19.0201,57000.0
2007-06-01 12:00:00,22.8,22.8,22.71,22.72,68200.0,19.0284,19.0284,18.9533,18.9617,68200.0
2007-06-01 12:30:00,22.72,22.8,22.72,22.75,55600.0,18.9617,19.0284,18.9617,18.9867,55600.0
2007-06-01 13:00:00,22.75,22.83,22.74,22.79,43600.0,18.9867,19.0535,18.9784,19.0201,43600.0
2007-06-01 13:30:00,22.79,22.79,22.78,22.78,33600.0,19.0201,19.0201,19.0117,19.0117,33600.0
2007-06-01 14:00:00,22.78,22.8,22.78,22.79,58200.0,19.0117,19.0284,19.0117,19.0201,58200.0
2007-06-01 14:30:00,22.79,22.79,22.72,22.72,68200.0,19.0201,19.0201,18.9617,18.9617,68200.0
2007-06-01 15:00:00,22.72,22.73,22.67,22.7,92400.0,18.9617,18.97,18.9199,18.945,92400.0
2007-06-01 15:30:00,22.7,22.77,22.7,22.77,90400.0,18.945,19.0034,18.945,19.0034,90400.0
2007-06-04 09:30:00,22.83,22.93,22.82,22.83,65200.0,19.0535,19.1369,19.0451,19.0535,65200.0
2007-06-04 10:00:00,22.83,22.83,22.56,22.56,108800.0,19.0535,19.0535,18.8281,18.8281,108800.0
2007-06-04 10:30:00,22.56,22.59,22.52,22.58,66400.0,18.8281,18.8532,18.7948,18.8448,66400.0
2007-06-04 11:00:00,22.57,22.62,22.5,22.52,102800.0,18.8365,18.8782,18.7781,18.7948,102800.0
2007-06-04 11:30:00,22.52,22.55,22.47,22.48,59400.0,18.7948,18.8198,18.753,18.7614,59400.0
2007-06-04 12:00:00,22.48,22.52,22.48,22.49,44600.0,18.7614,18.7948,18.7614,18.7697,44600.0
2007-06-04 12:30:00,22.5,22.55,22.49,22.54,86400.0,18.7781,18.8198,18.7697,18.8114,86400.0
2007-06-04 13:00:00,22.55,22.55,22.52,22.52,28800.0,18.8198,18.8198,18.7948,18.7948,28800.0
2007-06-04 13:30:00,22.52,22.56,22.52,22.55,69600.0,18.7948,18.8281,18.7948,18.8198,69600.0
2007-06-04 14:00:00,22.55,22.61,22.54,22.57,93200.0,18.8198,18.8699,18.8114,18.8365,93200.0
2007-06-04 14:30:00,22.56,22.65,22.56,22.63,130200.0,18.8281,18.9033,18.8281,18.8866,130200.0
2007-06-04 15:00:00,22.63,22.64,22.57,22.61,75800.0,18.8866,18.8949,18.8365,18.8699,75800.0
2007-06-04 15:30:00,22.61,22.68,22.61,22.65,128000.0,18.8699,18.9283,18.8699,18.9033,128000.0
2007-06-05 09:30:00,22.57,22.59,22.3,22.54,147600.0,18.8365,18.8532,18.6112,18.8114,147600.0
2007-06-05 10:00:00,22.54,22.57,22.5,22.52,128400.0,18.8114,18.8365,18.7781,18.7948,128400.0
2007-06-05 10:30:00,22.51,22.69,22.51,22.66,47600.0,18.7864,18.9366,18.7864,18.9116,47600.0
2007-06-05 11:00:00,22.66,22.72,22.63,22.67,30000.0,18.9116,18.9617,18.8866,18.9199,30000.0
2007-06-05 11:30:00,22.66,22.66,22.6,22.6,19000.0,18.9116,18.9116,18.8615,18.8615,19000.0
2007-06-05 12:00:00,22.6,22.61,22.55,22.55,83000.0,18.8615,18.8699,18.8198,18.8198,83000.0
2007-06-05 12:30:00,22.55,22.62,22.55,22.61,27000.0,18.8198,18.8782,18.8198,18.8699,27000.0
2007-06-05 13:00:00,22.61,22.61,22.55,22.56,41400.0,18.8699,18.8699,18.8198,18.8281,41400.0
2007-06-05 13:30:00,22.55,22.6,22.55,22.58,55000.0,18.8198,18.8615,18.8198,18.8448,55000.0
2007-06-05 14:00:00,22.58,22.63,22.57,22.61,41800.0,18.8448,18.8866,18.8365,18.8699,41800.0
2007-06-05 14:30:00,22.59,22.61,22.56,22.61,35200.0,18.8532,18.8699,18.8281,18.8699,35200.0
2007-06-05 15:00:00,22.61,22.64,22.59,22.64,50800.0,18.8699,18.8949,18.8532,18.8949,50800.0
2007-06-05 15:30:00,22.64,22.68,22.61,22.64,91200.0,18.8949,18.9283,18.8699,18.8949,91200.0
2007-06-06 09:30:00,22.45,22.45,22.13,22.22,215200.0,18.7363,18.7363,18.4693,18.5444,215200.0
2007-06-06 10:00:00,22.22,22.26,22.16,22.2,88000.0,18.5444,18.5778,18.4943,18.5277,88000.0
2007-06-06 10:30:00,22.2,22.31,22.18,22.27,183600.0,18.5277,18.6195,18.511,18.5861,183600.0
2007-06-06 11:00:00,22.27,22.31,22.16,22.31,172200.0,18.5861,18.6195,18.4943,18.6195,172200.0
2007-06-06 11:30:00,22.31,22.31,22.18,22.28,87400.0,18.6195,18.6195,18.511,18.5945,87400.0
2007-06-06 12:00:00,22.26,22.35,22.25,22.35,88600.0,18.5778,18.6529,18.5694,18.6529,88600.0
2007-06-06 12:30:00,22.35,22.43,22.3,22.32,75800.0,18.6529,18.7196,18.6112,18.6278,75800.0
2007-06-06 13:00:00,22.32,22.32,22.28,22.31,50200.0,18.6278,18.6278,18.5945,18.6195,50200.0
2007-06-06 13:30:00,22.31,22.31,22.2,22.25,70200.0,18.6195,18.6195,18.5277,18.5694,70200.0
2007-06-06 14:00:00,22.25,22.27,22.2,22.24,95000.0,18.5694,18.5861,18.5277,18.5611,95000.0
2007-06-06 14:30:00,22.24,22.28,22.18,22.18,78400.0,18.5611,18.5945,18.511,18.511,78400.0
2007-06-06 15:00:00,22.18,22.3,22.15,22.3,131600.0,18.511,18.6112,18.486,18.6112,131600.0
2007-06-06 15:30:00,22.3,22.31,22.22,22.23,144400.0,18.6112,18.6195,18.5444,18.5527,144400.0
2007-06-07 09:30:00,22.15,22.29,22.11,22.22,84600.0,18.486,18.6028,18.4526,18.5444,84600.0
2007-06-07 10:00:00,22.23,22.23,22.18,22.21,38200.0,18.5527,18.5527,18.511,18.536,38200.0
2007-06-07 10:30:00,22.21,22.25,22.18,22.22,72200.0,18.536,18.5694,18.511,18.5444,72200.0
2007-06-07 11:00:00,22.23,22.23,22.18,22.18,53600.0,18.5527,18.5527,18.511,18.511,53600.0
2007-06-07 11:30:00,22.18,22.2,22.16,22.17,36600.0,18.511,18.5277,18.4943,18.5027,36600.0
2007-06-07 12:00:00,22.16,22.2,22.1,22.18,107000.0,18.4943,18.5277,18.4442,18.511,107000.0
2007-06-07 12:30:00,22.17,22.19,22.13,22.18,118800.0,18.5027,18.5193,18.4693,18.511,118800.0
2007-06-07 13:00:00,22.18,22.2,22.16,22.17,47600.0,18.511,18.5277,18.4943,18.5027,47600.0
2007-06-07 13:30:00,22.18,22.18,22.11,22.11,100200.0,18.511,18.511,18.4526,18.4526,100200.0
2007-06-07 14:00:00,22.12,22.13,22.05,22.07,103000.0,18.4609,18.4693,18.4025,18.4192,103000.0
2007-06-07 14:30:00,22.08,22.1,22.05,22.08,87200.0,18.4275,18.4442,18.4025,18.4275,87200.0
2007-06-07 15:00:00,22.07,22.07,22.0,22.06,176400.0,18.4192,18.4192,18.3608,18.4109,176400.0
2007-06-07 15:30:00,22.06,22.1,21.92,21.92,218600.0,18.4109,18.4442,18.294,18.294,218600.0
2007-06-08 09:30:00,21.9,22.12,21.89,22.1,63400.0,18.2773,18.4609,18.269,18.4442,63400.0
2007-06-08 10:00:00,22.09,22.1,21.98,22.02,73200.0,18.4359,18.4442,18.3441,18.3775,73200.0
2007-06-08 10:30:00,22.03,22.08,22.0,22.05,76800.0,18.3858,18.4275,18.3608,18.4025,76800.0
2007-06-08 11:00:00,22.04,22.1,22.0,22.05,87000.0,18.3942,18.4442,18.3608,18.4025,87000.0
2007-06-08 11:30:00,22.05,22.08,22.05,22.08,64600.0,18.4025,18.4275,18.4025,18.4275,64600.0
2007-06-08 12:00:00,22.07,22.07,22.0,22.07,27800.0,18.4192,18.4192,18.3608,18.4192,27800.0
2007-06-08 12:30:00,22.06,22.06,22.02,22.06,40600.0,18.4109,18.4109,18.3775,18.4109,40600.0
2007-06-08 13:00:00,22.05,22.06,22.05,22.06,30800.0,18.4025,18.4109,18.4025,18.4109,30800.0
2007-06-08 13:30:00,22.06,22.07,22.02,22.06,71800.0,18.4109,18.4192,18.3775,18.4109,71800.0
2007-06-08 14:00:00,22.06,22.11,22.04,22.08,122200.0,18.4109,18.4526,18.3942,18.4275,122200.0
2007-06-08 14:30:00,22.07,22.08,22.0,22.02,146000.0,18.4192,18.4275,18.3608,18.3775,146000.0
2007-06-08 15:00:00,22.02,22.1,22.02,22.07,99200.0,18.3775,18.4442,18.3775,18.4192,99200.0
2007-06-08 15:30:00,22.07,22.11,22.07,22.08,158400.0,18.4192,18.4526,18.4192,18.4275,158400.0
2007-06-11 09:30:00,22.0,22.07,21.97,21.97,123400.0,18.3608,18.4192,18.3357,18.3357,123400.0
2007-06-11 10:00:00,21.97,21.98,21.9,21.93,77600.0,18.3357,18.3441,18.2773,18.3024,77600.0
2007-06-11 10:30:00,21.93,21.96,21.91,21.95,95400.0,18.3024,18.3274,18.2857,18.319,95400.0
2007-06-11 11:00:00,21.95,21.98,21.93,21.95,86600.0,18.319,18.3441,18.3024,18.319,86600.0
2007-06-11 11:30:00,21.95,21.99,21.91,21.92,240400.0,18.319,18.3524,18.2857,18.294,240400.0
2007-06-11 12:00:00,21.91,21.95,21.9,21.95,107800.0,18.2857,18.319,18.2773,18.319,107800.0
2007-06-11 12:30:00,21.93,21.95,21.9,21.92,134400.0,18.3024,18.319,18.2773,18.294,134400.0
2007-06-11 13:00:00,21.92,22.0,21.9,22.0,79800.0,18.294,18.3608,18.2773,18.3608,79800.0
2007-06-11 13:30:00,22.0,22.0,21.89,21.9,103600.0,18.3608,18.3608,18.269,18.2773,103600.0
2007-06-11 14:00:00,21.9,21.91,21.85,21.85,220000.0,18.2773,18.2857,18.2356,18.2356,220000.0
2007-06-11 14:30:00,21.85,21.89,21.83,21.88,166800.0,18.2356,18.269,18.2189,18.2606,166800.0
2007-06-11 15:00:00,21.88,21.89,21.75,21.79,314200.0,18.2606,18.269,18.1521,18.1855,314200.0
2007-06-11 15:30:00,21.79,21.84,21.74,21.8,418200.0,18.1855,18.2272,18.1438,18.1939,418200.0
2007-06-12 09:30:00,21.6,21.6,21.35,21.52,178600.0,18.0269,18.0269,17.8183,17.9602,178600.0
2007-06-12 10:00:00,21.5,21.52,21.43,21.43,240200.0,17.9435,17.9602,17.8851,17.8851,240200.0
2007-06-12 10:30:00,21.43,21.54,21.43,21.54,89400.0,17.8851,17.9769,17.8851,17.9769,89400.0
2007-06-12 11:00:00,21.54,21.64,21.54,21.58,148400.0,17.9769,18.0603,17.9769,18.0103,148400.0
2007-06-12 11:30:00,21.57,21.66,21.54,21.62,164200.0,18.0019,18.077,17.9769,18.0436,164200.0
2007-06-12 12:00:00,21.62,21.66,21.58,21.6,72000.0,18.0436,18.077,18.0103,18.0269,72000.0
2007-06-12 12:30:00,21.6,21.62,21.55,21.57,63800.0,18.0269,18.0436,17.9852,18.0019,63800.0
2007-06-12 13:00:00,21.58,21.64,21.57,21.59,88400.0,18.0103,18.0603,18.0019,18.0186,88400.0
2007-06-12 13:30:00,21.59,21.66,21.58,21.61,137800.0,18.0186,18.077,18.0103,18.0353,137800.0
2007-06-12 14:00:00,21.61,21.72,21.61,21.67,113200.0,18.0353,18.1271,18.0353,18.0854,113200.0
2007-06-12 14:30:00,21.67,21.72,21.59,21.59,121400.0,18.0854,18.1271,18.0186,18.0186,121400.0
2007-06-12 15:00:00,21.59,21.64,21.5,21.56,226200.0,18.0186,18.0603,17.9435,17.9936,226200.0
2007-06-12 15:30:00,21.55,21.62,21.5,21.57,208600.0,17.9852,18.0436,17.9435,18.0019,208600.0
2007-06-13 09:30:00,21.5,21.66,21.48,21.66,179800.0,17.9435,18.077,17.9268,18.077,179800.0
2007-06-13 10:00:00,21.66,21.85,21.65,21.85,200000.0,18.077,18.2356,18.0687,18.2356,200000.0
2007-06-13 10:30:00,21.85,21.91,21.81,21.88,153400.0,18.2356,18.2857,18.2022,18.2606,153400.0
2007-06-13 11:00:00,21.87,21.93,21.86,21.9,82200.0,18.2523,18.3024,18.2439,18.2773,82200.0
2007-06-13 11:30:00,21.91,22.05,21.9,22.04,117200.0,18.2857,18.4025,18.2773,18.3942,117200.0
2007-06-13 12:00:00,22.04,22.05,21.99,21.99,82200.0,18.3942,18.4025,18.3524,18.3524,82200.0
2007-06-13 12:30:00,21.99,22.01,21.97,21.97,91000.0,18.3524,18.3691,18.3357,18.3357,91000.0
2007-06-13 13:00:00,21.96,21.96,21.82,21.83,44400.0,18.3274,18.3274,18.2106,18.2189,44400.0
2007-06-13 13:30:00,21.81,21.88,21.79,21.81,60200.0,18.2022,18.2606,18.1855,18.2022,60200.0
2007-06-13 14:00:00,21.79,21.96,21.79,21.92,67400.0,18.1855,18.3274,18.1855,18.294,67400.0
2007-06-13 14:30:00,21.92,21.93,21.9,21.91,34600.0,18.294,18.3024,18.2773,18.2857,34600.0
2007-06-13 15:00:00,21.92,21.92,21.82,21.84,71000.0,18.294,18.294,18.2106,18.2272,71000.0
2007-06-13 15:30:00,21.84,21.9,21.84,21.87,108000.0,18.2272,18.2773,18.2272,18.2523,108000.0
2007-06-14 09:30:00,21.43,21.59,21.35,21.55,402600.0,17.8851,18.0186,17.8183,17.9852,402600.0
2007-06-14 10:00:00,21.54,21.7,21.54,21.66,184200.0,17.9769,18.1104,17.9769,18.077,184200.0
2007-06-14 10:30:00,21.66,21.73,21.64,21.71,87600.0,18.077,18.1354,18.0603,18.1187,87600.0
2007-06-14 11:00:00,21.71,21.77,21.69,21.73,194200.0,18.1187,18.1688,18.1021,18.1354,194200.0
2007-06-14 11:30:00,21.74,21.77,21.74,21.75,38800.0,18.1438,18.1688,18.1438,18.1521,38800.0
2007-06-14 12:00:00,21.75,21.82,21.75,21.75,95600.0,18.1521,18.2106,18.1521,18.1521,95600.0
2007-06-14 12:30:00,21.75,21.78,21.75,21.76,76200.0,18.1521,18.1772,18.1521,18.1605,76200.0
2007-06-14 13:00:00,21.77,21.78,21.75,21.75,69200.0,18.1688,18.1772,18.1521,18.1521,69200.0
2007-06-14 13:30:00,21.75,21.75,21.68,21.7,117800.0,18.1521,18.1521,18.0937,18.1104,117800.0
2007-06-14 14:00:00,21.71,21.72,21.7,21.71,73400.0,18.1187,18.1271,18.1104,18.1187,73400.0
2007-06-14 14:30:00,21.71,21.74,21.7,21.71,132400.0,18.1187,18.1438,18.1104,18.1187,132400.0
2007-06-14 15:00:00,21.71,21.71,21.61,21.64,277400.0,18.1187,18.1187,18.0353,18.0603,277400.0
2007-06-14 15:30:00,21.64,21.7,21.61,21.69,483400.0,18.0603,18.1104,18.0353,18.1021,483400.0
2007-06-15 09:30:00,21.86,21.93,21.77,21.82,191400.0,18.2439,18.3024,18.1688,18.2106,191400.0
2007-06-15 10:00:00,21.82,21.88,21.8,21.83,86400.0,18.2106,18.2606,18.1939,18.2189,86400.0
2007-06-15 10:30:00,21.83,21.9,21.82,21.89,137400.0,18.2189,18.2773,18.2106,18.269,137400.0
2007-06-15 11:00:00,21.89,21.95,21.89,21.93,56400.0,18.269,18.319,18.269,18.3024,56400.0
2007-06-15 11:30:00,21.93,22.0,21.81,21.81,76800.0,18.3024,18.3608,18.2022,18.2022,76800.0
2007-06-15 12:00:00,21.81,21.81,21.71,21.76,62200.0,18.2022,18.2022,18.1187,18.1605,62200.0
2007-06-15 12:30:00,21.75,21.87,21.75,21.84,97400.0,18.1521,18.2523,18.1521,18.2272,97400.0
2007-06-15 13:00:00,21.85,21.86,21.81,21.86,54000.0,18.2356,18.2439,18.2022,18.2439,54000.0
2007-06-15 13:30:00,21.86,21.9,21.84,21.88,65600.0,18.2439,18.2773,18.2272,18.2606,65600.0
2007-06-15 14:00:00,21.88,21.89,21.86,21.89,38600.0,18.2606,18.269,18.2439,18.269,38600.0
2007-06-15 14:30:00,21.88,21.92,21.88,21.92,94000.0,18.2606,18.294,18.2606,18.294,94000.0
2007-06-15 15:00:00,21.92,21.96,21.92,21.94,62600.0,18.294,18.3274,18.294,18.3107,62600.0
2007-06-15 15:30:00,21.95,21.97,21.88,21.93,175600.0,18.319,18.3357,18.2606,18.3024,175600.0
2007-06-18 09:30:00,22.07,22.07,21.95,22.0,55200.0,18.4192,18.4192,18.319,18.3608,55200.0
2007-06-18 10:00:00,21.99,21.99,21.95,21.97,70000.0,18.3524,18.3524,18.319,18.3357,70000.0
2007-06-18 10:30:00,21.96,21.99,21.95,21.97,62800.0,18.3274,18.3524,18.319,18.3357,62800.0
2007-06-18 11:00:00,21.96,22.06,21.93,22.06,66400.0,18.3274,18.4109,18.3024,18.4109,66400.0
2007-06-18 11:30:00,22.05,22.09,22.04,22.08,34200.0,18.4025,18.4359,18.3942,18.4275,34200.0
2007-06-18 12:00:00,22.08,22.09,22.05,22.06,60000.0,18.4275,18.4359,18.4025,18.4109,60000.0
2007-06-18 12:30:00,22.06,22.08,22.06,22.06,25000.0,18.4109,18.4275,18.4109,18.4109,25000.0
2007-06-18 13:00:00,22.06,22.06,22.03,22.03,24200.0,18.4109,18.4109,18.3858,18.3858,24200.0
2007-06-18 13:30:00,22.03,22.05,21.99,22.0,155200.0,18.3858,18.4025,18.3524,18.3608,155200.0
2007-06-18 14:00:00,22.0,22.02,21.97,22.01,97800.0,18.3608,18.3775,18.3357,18.3691,97800.0
2007-06-18 14:30:00,22.0,22.03,21.98,22.01,140200.0,18.3608,18.3858,18.3441,18.3691,140200.0
2007-06-18 15:00:00,22.01,22.03,21.97,21.97,73800.0,18.3691,18.3858,18.3357,18.3357,73800.0
2007-06-18 15:30:00,21.97,22.0,21.92,21.97,133000.0,18.3357,18.3608,18.294,18.3357,133000.0
2007-06-19 09:30:00,21.88,21.89,21.79,21.84,52200.0,18.2606,18.269,18.1855,18.2272,52200.0
2007-06-19 10:00:00,21.82,21.83,21.78,21.81,55000.0,18.2106,18.2189,18.1772,18.2022,55000.0
2007-06-19 10:30:00,21.81,21.89,21.8,21.86,62000.0,18.2022,18.269,18.1939,18.2439,62000.0
2007-06-19 11:00:00,21.86,21.89,21.85,21.85,25800.0,18.2439,18.269,18.2356,18.2356,25800.0
2007-06-19 11:30:00,21.85,21.86,21.8,21.86,70400.0,18.2356,18.2439,18.1939,18.2439,70400.0
2007-06-19 12:00:00,21.88,21.91,21.84,21.88,84000.0,18.2606,18.2857,18.2272,18.2606,84000.0
2007-06-19 12:30:00,21.86,21.91,21.85,21.89,52000.0,18.2439,18.2857,18.2356,18.269,52000.0
2007-06-19 13:00:00,21.89,21.9,21.88,21.88,24200.0,18.269,18.2773,18.2606,18.2606,24200.0
2007-06-19 13:30:00,21.87,21.89,21.85,21.86,33800.0,18.2523,18.269,18.2356,18.2439,33800.0
2007-06-19 14:00:00,21.86,21.89,21.83,21.85,57800.0,18.2439,18.269,18.2189,18.2356,57800.0
2007-06-19 14:30:00,21.85,21.88,21.82,21.85,25000.0,18.2356,18.2606,18.2106,18.2356,25000.0
2007-06-19 15:00:00,21.86,21.88,21.84,21.86,33600.0,18.2439,18.2606,18.2272,18.2439,33600.0
2007-06-19 15:30:00,21.86,21.95,21.86,21.92,141800.0,18.2439,18.319,18.2439,18.294,141800.0
2007-06-20 09:30:00,22.0,22.07,21.85,21.86,55800.0,18.3608,18.4192,18.2356,18.2439,55800.0
2007-06-20 10:00:00,21.86,21.9,21.81,21.89,74400.0,18.2439,18.2773,18.2022,18.269,74400.0
2007-06-20 10:30:00,21.89,21.99,21.89,21.96,48600.0,18.269,18.3524,18.269,18.3274,48600.0
2007-06-20 11:00:00,21.97,21.97,21.86,21.89,35200.0,18.3357,18.3357,18.2439,18.269,35200.0
2007-06-20 11:30:00,21.89,21.91,21.83,21.91,23200.0,18.269,18.2857,18.2189,18.2857,23200.0
2007-06-20 12:00:00,21.9,21.95,21.86,21.94,15000.0,18.2773,18.319,18.2439,18.3107,15000.0
2007-06-20 12:30:00,21.94,21.96,21.93,21.94,17600.0,18.3107,18.3274,18.3024,18.3107,17600.0
2007-06-20 13:00:00,21.93,21.93,21.83,21.85,40000.0,18.3024,18.3024,18.2189,18.2356,40000.0
2007-06-20 13:30:00,21.85,21.89,21.82,21.88,74800.0,18.2356,18.269,18.2106,18.2606,74800.0
2007-06-20 14:00:00,21.86,21.9,21.82,21.82,32000.0,18.2439,18.2773,18.2106,18.2106,32000.0
2007-06-20 14:30:00,21.83,21.88,21.78,21.82,50000.0,18.2189,18.2606,18.1772,18.2106,50000.0
2007-06-20 15:00:00,21.83,21.83,21.72,21.73,80200.0,18.2189,18.2189,18.1271,18.1354,80200.0
2007-06-20 15:30:00,21.71,21.73,21.64,21.66,113200.0,18.1187,18.1354,18.0603,18.077,113200.0
2007-06-21 09:30:00,21.47,21.47,21.32,21.43,95000.0,17.9184,17.9184,17.7933,17.8851,95000.0
2007-06-21 10:00:00,21.43,21.5,21.43,21.43,102000.0,17.8851,17.9435,17.8851,17.8851,102000.0
2007-06-21 10:30:00,21.41,21.47,21.41,21.47,78600.0,17.8684,17.9184,17.8684,17.9184,78600.0
2007-06-21 11:00:00,21.47,21.5,21.44,21.45,55000.0,17.9184,17.9435,17.8934,17.9018,55000.0
2007-06-21 11:30:00,21.45,21.46,21.42,21.45,36800.0,17.9018,17.9101,17.8767,17.9018,36800.0
2007-06-21 12:00:00,21.45,21.45,21.4,21.42,44200.0,17.9018,17.9018,17.86,17.8767,44200.0
2007-06-21 12:30:00,21.41,21.43,21.4,21.41,30400.0,17.8684,17.8851,17.86,17.8684,30400.0
2007-06-21 13:00:00,21.41,21.45,21.4,21.43,41800.0,17.8684,17.9018,17.86,17.8851,41800.0
2007-06-21 13:30:00,21.43,21.48,21.43,21.46,55400.0,17.8851,17.9268,17.8851,17.9101,55400.0
2007-06-21 14:00:00,21.46,21.47,21.41,21.45,52200.0,17.9101,17.9184,17.8684,17.9018,52200.0
2007-06-21 14:30:00,21.45,21.47,21.4,21.43,67000.0,17.9018,17.9184,17.86,17.8851,67000.0
2007-06-21 15:00:00,21.43,21.46,21.42,21.46,68600.0,17.8851,17.9101,17.8767,17.9101,68600.0
2007-06-21 15:30:00,21.46,21.47,21.4,21.45,266800.0,17.9101,17.9184,17.86,17.9018,266800.0
2007-06-22 09:30:00,21.34,21.34,20.98,21.01,220800.0,17.81,17.81,17.5095,17.5345,220800.0
2007-06-22 10:00:00,20.99,21.07,20.96,21.04,507400.0,17.5178,17.5846,17.4928,17.5596,507400.0
2007-06-22 10:30:00,21.04,21.06,20.96,21.01,157800.0,17.5596,17.5763,17.4928,17.5345,157800.0
2007-06-22 11:00:00,21.0,21.02,20.99,21.0,75200.0,17.5262,17.5429,17.5178,17.5262,75200.0
2007-06-22 11:30:00,21.0,21.0,20.79,20.92,146600.0,17.5262,17.5262,17.3509,17.4594,146600.0
2007-06-22 12:00:00,20.92,21.0,20.85,20.85,94000.0,17.4594,17.5262,17.401,17.401,94000.0
2007-06-22 12:30:00,20.86,21.03,20.85,21.03,297400.0,17.4094,17.5512,17.401,17.5512,297400.0
2007-06-22 13:00:00,21.02,21.04,20.93,20.98,231600.0,17.5429,17.5596,17.4678,17.5095,231600.0
2007-06-22 13:30:00,20.98,20.98,20.93,20.97,93000.0,17.5095,17.5095,17.4678,17.5012,93000.0
2007-06-22 14:00:00,20.97,20.97,20.89,20.93,167800.0,17.5012,17.5012,17.4344,17.4678,167800.0
2007-06-22 14:30:00,20.93,20.93,20.91,20.92,174200.0,17.4678,17.4678,17.4511,17.4594,174200.0
2007-06-22 15:00:00,20.93,20.93,20.91,20.91,192000.0,17.4678,17.4678,17.4511,17.4511,192000.0
2007-06-22 15:30:00,20.91,20.95,20.89,20.93,341000.0,17.4511,17.4845,17.4344,17.4678,341000.0
2007-06-25 09:30:00,20.88,21.08,20.88,21.0,105800.0,17.426,17.593,17.426,17.5262,105800.0
2007-06-25 10:00:00,21.0,21.04,20.93,20.97,131000.0,17.5262,17.5596,17.4678,17.5012,131000.0
2007-06-25 10:30:00,20.98,20.98,20.8,20.87,278400.0,17.5095,17.5095,17.3593,17.4177,278400.0
2007-06-25 11:00:00,20.88,20.93,20.79,20.82,156800.0,17.426,17.4678,17.3509,17.376,156800.0
2007-06-25 11:30:00,20.83,20.92,20.81,20.83,124400.0,17.3843,17.4594,17.3676,17.3843,124400.0
2007-06-25 12:00:00,20.83,20.95,20.78,20.79,148000.0,17.3843,17.4845,17.3426,17.3509,148000.0
2007-06-25 12:30:00,20.8,20.85,20.7,20.81,146800.0,17.3593,17.401,17.2758,17.3676,146800.0
2007-06-25 13:00:00,20.81,20.82,20.74,20.78,92200.0,17.3676,17.376,17.3092,17.3426,92200.0
2007-06-25 13:30:00,20.78,20.81,20.75,20.75,71000.0,17.3426,17.3676,17.3176,17.3176,71000.0
2007-06-25 14:00:00,20.75,20.81,20.75,20.8,155600.0,17.3176,17.3676,17.3176,17.3593,155600.0
2007-06-25 14:30:00,20.81,20.81,20.67,20.7,295600.0,17.3676,17.3676,17.2508,17.2758,295600.0
2007-06-25 15:00:00,20.7,20.97,20.67,20.7,341600.0,17.2758,17.5012,17.2508,17.2758,341600.0
2007-06-25 15:30:00,20.7,20.77,20.68,20.73,471600.0,17.2758,17.3342,17.2591,17.3009,471600.0
2007-06-26 09:30:00,20.9,21.2,20.9,21.0,125000.0,17.4427,17.6931,17.4427,17.5262,125000.0
2007-06-26 10:00:00,20.99,21.0,20.86,20.86,198400.0,17.5178,17.5262,17.4094,17.4094,198400.0
2007-06-26 10:30:00,20.86,20.94,20.85,20.85,70800.0,17.4094,17.4761,17.401,17.401,70800.0
2007-06-26 11:00:00,20.86,20.88,20.79,20.88,75600.0,17.4094,17.426,17.3509,17.426,75600.0
2007-06-26 11:30:00,20.86,20.89,20.83,20.84,91200.0,17.4094,17.4344,17.3843,17.3927,91200.0
2007-06-26 12:00:00,20.84,20.87,20.8,20.85,89000.0,17.3927,17.4177,17.3593,17.401,89000.0
2007-06-26 12:30:00,20.85,20.85,20.78,20.8,65200.0,17.401,17.401,17.3426,17.3593,65200.0
2007-06-26 13:00:00,20.8,20.81,20.78,20.79,103200.0,17.3593,17.3676,17.3426,17.3509,103200.0
2007-06-26 13:30:00,20.78,20.83,20.78,20.8,95400.0,17.3426,17.3843,17.3426,17.3593,95400.0
2007-06-26 14:00:00,20.8,20.8,20.69,20.73,153400.0,17.3593,17.3593,17.2675,17.3009,153400.0
2007-06-26 14:30:00,20.71,20.75,20.71,20.75,132800.0,17.2842,17.3176,17.2842,17.3176,132800.0
2007-06-26 15:00:00,20.75,20.75,20.68,20.68,245600.0,17.3176,17.3176,17.2591,17.2591,245600.0
2007-06-26 15:30:00,20.68,20.7,20.61,20.61,256200.0,17.2591,17.2758,17.2007,17.2007,256200.0
2007-06-27 09:30:00,20.46,20.56,20.31,20.48,124600.0,17.0755,17.159,16.9503,17.0922,124600.0
2007-06-27 10:00:00,20.47,20.5,20.43,20.5,93600.0,17.0839,17.1089,17.0505,17.1089,93600.0
2007-06-27 10:30:00,20.5,20.52,20.48,20.5,189800.0,17.1089,17.1256,17.0922,17.1089,189800.0
2007-06-27 11:00:00,20.5,20.54,20.48,20.53,126200.0,17.1089,17.1423,17.0922,17.1339,126200.0
2007-06-27 11:30:00,20.53,20.57,20.52,20.57,118200.0,17.1339,17.1673,17.1256,17.1673,118200.0
2007-06-27 12:00:00,20.56,20.6,20.55,20.6,115800.0,17.159,17.1924,17.1506,17.1924,115800.0
2007-06-27 12:30:00,20.6,20.65,20.6,20.61,114600.0,17.1924,17.2341,17.1924,17.2007,114600.0
2007-06-27 13:00:00,20.61,20.64,20.59,20.63,62200.0,17.2007,17.2257,17.184,17.2174,62200.0
2007-06-27 13:30:00,20.62,20.73,20.62,20.73,72400.0,17.2091,17.3009,17.2091,17.3009,72400.0
2007-06-27 14:00:00,20.73,20.8,20.71,20.75,144400.0,17.3009,17.3593,17.2842,17.3176,144400.0
2007-06-27 14:30:00,20.75,20.75,20.73,20.75,57600.0,17.3176,17.3176,17.3009,17.3176,57600.0
2007-06-27 15:00:00,20.75,20.8,20.75,20.77,94200.0,17.3176,17.3593,17.3176,17.3342,94200.0
2007-06-27 15:30:00,20.77,20.83,20.75,20.82,176000.0,17.3342,17.3843,17.3176,17.376,176000.0
2007-06-28 09:30:00,20.75,20.75,20.63,20.68,149200.0,17.3176,17.3176,17.2174,17.2591,149200.0
2007-06-28 10:00:00,20.7,20.75,20.67,20.71,112800.0,17.2758,17.3176,17.2508,17.2842,112800.0
2007-06-28 10:30:00,20.71,20.72,20.68,20.69,116200.0,17.2842,17.2925,17.2591,17.2675,116200.0
2007-06-28 11:00:00,20.69,20.73,20.68,20.7,80600.0,17.2675,17.3009,17.2591,17.2758,80600.0
2007-06-28 11:30:00,20.71,20.86,20.7,20.86,59800.0,17.2842,17.4094,17.2758,17.4094,59800.0
2007-06-28 12:00:00,20.86,20.9,20.83,20.85,88600.0,17.4094,17.4427,17.3843,17.401,88600.0
2007-06-28 12:30:00,20.86,20.89,20.79,20.8,81000.0,17.4094,17.4344,17.3509,17.3593,81000.0
2007-06-28 13:00:00,20.81,20.84,20.79,20.83,47200.0,17.3676,17.3927,17.3509,17.3843,47200.0
2007-06-28 13:30:00,20.83,20.87,20.83,20.85,129000.0,17.3843,17.4177,17.3843,17.401,129000.0
2007-06-28 14:00:00,20.85,20.88,20.81,20.83,178000.0,17.401,17.426,17.3676,17.3843,178000.0
2007-06-28 14:30:00,20.83,20.86,20.77,20.85,232800.0,17.3843,17.4094,17.3342,17.401,232800.0
2007-06-28 15:00:00,20.86,20.86,20.83,20.84,179800.0,17.4094,17.4094,17.3843,17.3927,179800.0
2007-06-28 15:30:00,20.83,20.85,20.72,20.75,337600.0,17.3843,17.401,17.2925,17.3176,337600.0
2007-06-29 09:30:00,20.78,20.83,20.71,20.79,253400.0,17.3426,17.3843,17.2842,17.3509,253400.0
2007-06-29 10:00:00,20.79,20.84,20.78,20.83,170800.0,17.3509,17.3927,17.3426,17.3843,170800.0
2007-06-29 10:30:00,20.83,20.86,20.8,20.81,53000.0,17.3843,17.4094,17.3593,17.3676,53000.0
2007-06-29 11:00:00,20.82,20.86,20.82,20.86,58200.0,17.376,17.4094,17.376,17.4094,58200.0
2007-06-29 11:30:00,20.86,20.86,20.79,20.83,30200.0,17.4094,17.4094,17.3509,17.3843,30200.0
2007-06-29 12:00:00,20.83,20.88,20.8,20.81,73600.0,17.3843,17.426,17.3593,17.3676,73600.0
2007-06-29 12:30:00,20.81,20.81,20.75,20.77,62000.0,17.3676,17.3676,17.3176,17.3342,62000.0
2007-06-29 13:00:00,20.78,20.86,20.76,20.86,82600.0,17.3426,17.4094,17.3259,17.4094,82600.0
2007-06-29 13:30:00,20.86,20.88,20.83,20.86,46000.0,17.4094,17.426,17.3843,17.4094,46000.0
2007-06-29 14:00:00,20.86,20.86,20.75,20.77,71400.0,17.4094,17.4094,17.3176,17.3342,71400.0
2007-06-29 14:30:00,20.75,20.8,20.75,20.78,96000.0,17.3176,17.3593,17.3176,17.3426,96000.0
2007-06-29 15:00:00,20.78,20.79,20.6,20.6,101200.0,17.3426,17.3509,17.1924,17.1924,101200.0
2007-06-29 15:30:00,20.59,20.73,20.58,20.65,177000.0,17.184,17.3009,17.1757,17.2341,177000.0
2007-07-03 09:30:00,20.86,20.93,20.72,20.93,68600.0,17.4094,17.4678,17.2925,17.4678,68600.0
2007-07-03 10:00:00,20.92,20.95,20.86,20.89,63000.0,17.4594,17.4845,17.4094,17.4344,63000.0
2007-07-03 10:30:00,20.89,20.94,20.87,20.94,37800.0,17.4344,17.4761,17.4177,17.4761,37800.0
2007-07-03 11:00:00,20.94,20.95,20.89,20.92,25400.0,17.4761,17.4845,17.4344,17.4594,25400.0
2007-07-03 11:30:00,20.91,20.91,20.88,20.89,34000.0,17.4511,17.4511,17.426,17.4344,34000.0
2007-07-03 12:00:00,20.89,20.89,20.85,20.85,29800.0,17.4344,17.4344,17.401,17.401,29800.0
2007-07-03 12:30:00,20.85,20.85,20.79,20.82,41200.0,17.401,17.401,17.3509,17.376,41200.0
2007-07-05 09:30:00,20.9,20.9,20.81,20.83,50600.0,17.4427,17.4427,17.3676,17.3843,50600.0
2007-07-05 10:00:00,20.83,20.85,20.74,20.78,49000.0,17.3843,17.401,17.3092,17.3426,49000.0
2007-07-05 10:30:00,20.79,20.85,20.79,20.79,46000.0,17.3509,17.401,17.3509,17.3509,46000.0
2007-07-05 11:00:00,20.79,20.81,20.73,20.75,42800.0,17.3509,17.3676,17.3009,17.3176,42800.0
2007-07-05 11:30:00,20.75,20.75,20.67,20.68,34000.0,17.3176,17.3176,17.2508,17.2591,34000.0
2007-07-05 12:00:00,20.69,20.75,20.69,20.7,37800.0,17.2675,17.3176,17.2675,17.2758,37800.0
2007-07-05 12:30:00,20.68,20.72,20.66,20.72,22600.0,17.2591,17.2925,17.2424,17.2925,22600.0
2007-07-05 13:00:00,20.72,20.78,20.72,20.77,23400.0,17.2925,17.3426,17.2925,17.3342,23400.0
2007-07-05 13:30:00,20.77,20.77,20.74,20.75,15200.0,17.3342,17.3342,17.3092,17.3176,15200.0
2007-07-05 14:00:00,20.75,20.8,20.75,20.8,29400.0,17.3176,17.3593,17.3176,17.3593,29400.0
2007-07-05 14:30:00,20.79,20.82,20.74,20.79,57800.0,17.3509,17.376,17.3092,17.3509,57800.0
2007-07-05 15:00:00,20.79,20.84,20.76,20.84,47600.0,17.3509,17.3927,17.3259,17.3927,47600.0
2007-07-05 15:30:00,20.83,20.88,20.83,20.86,95000.0,17.3843,17.426,17.3843,17.4094,95000.0
2007-07-06 09:30:00,20.85,20.85,20.68,20.76,44200.0,17.401,17.401,17.2591,17.3259,44200.0
2007-07-06 10:00:00,20.75,20.85,20.75,20.81,58800.0,17.3176,17.401,17.3176,17.3676,58800.0
2007-07-06 10:30:00,20.8,20.8,20.74,20.74,39200.0,17.3593,17.3593,17.3092,17.3092,39200.0
2007-07-06 11:00:00,20.75,20.86,20.75,20.83,30600.0,17.3176,17.4094,17.3176,17.3843,30600.0
2007-07-06 11:30:00,20.84,20.91,20.83,20.9,53200.0,17.3927,17.4511,17.3843,17.4427,53200.0
2007-07-06 12:00:00,20.89,20.9,20.85,20.87,53400.0,17.4344,17.4427,17.401,17.4177,53400.0
2007-07-06 12:30:00,20.86,20.92,20.86,20.91,26000.0,17.4094,17.4594,17.4094,17.4511,26000.0
2007-07-06 13:00:00,20.91,20.91,20.85,20.89,28200.0,17.4511,17.4511,17.401,17.4344,28200.0
2007-07-06 13:30:00,20.89,20.9,20.86,20.86,37600.0,17.4344,17.4427,17.4094,17.4094,37600.0
2007-07-06 14:00:00,20.86,20.88,20.84,20.85,43200.0,17.4094,17.426,17.3927,17.401,43200.0
2007-07-06 14:30:00,20.86,20.88,20.83,20.85,78600.0,17.4094,17.426,17.3843,17.401,78600.0
2007-07-06 15:00:00,20.86,20.87,20.82,20.83,75000.0,17.4094,17.4177,17.376,17.3843,75000.0
2007-07-06 15:30:00,20.83,20.86,20.82,20.86,91200.0,17.3843,17.4094,17.376,17.4094,91200.0
2007-07-09 09:30:00,20.97,21.05,20.9,20.91,53400.0,17.5012,17.5679,17.4427,17.4511,53400.0
2007-07-09 10:00:00,20.91,20.93,20.89,20.93,67200.0,17.4511,17.4678,17.4344,17.4678,67200.0
2007-07-09 10:30:00,20.92,20.94,20.89,20.91,71800.0,17.4594,17.4761,17.4344,17.4511,71800.0
2007-07-09 11:00:00,20.92,20.96,20.91,20.94,36800.0,17.4594,17.4928,17.4511,17.4761,36800.0
2007-07-09 11:30:00,20.94,20.94,20.86,20.86,47800.0,17.4761,17.4761,17.4094,17.4094,47800.0
2007-07-09 12:00:00,20.86,20.87,20.82,20.85,32600.0,17.4094,17.4177,17.376,17.401,32600.0
2007-07-09 12:30:00,20.85,20.92,20.85,20.88,51000.0,17.401,17.4594,17.401,17.426,51000.0
2007-07-09 13:00:00,20.87,20.9,20.85,20.85,53000.0,17.4177,17.4427,17.401,17.401,53000.0
2007-07-09 13:30:00,20.85,20.95,20.85,20.93,54800.0,17.401,17.4845,17.401,17.4678,54800.0
2007-07-09 14:00:00,20.93,20.97,20.92,20.95,70400.0,17.4678,17.5012,17.4594,17.4845,70400.0
2007-07-09 14:30:00,20.95,21.05,20.95,21.04,45600.0,17.4845,17.5679,17.4845,17.5596,45600.0
2007-07-09 15:00:00,21.04,21.07,21.01,21.07,68200.0,17.5596,17.5846,17.5345,17.5846,68200.0
2007-07-09 15:30:00,21.07,21.08,21.02,21.03,93800.0,17.5846,17.593,17.5429,17.5512,93800.0
2007-07-10 09:30:00,20.9,20.9,20.66,20.74,89800.0,17.4427,17.4427,17.2424,17.3092,89800.0
2007-07-10 10:00:00,20.73,20.74,20.68,20.68,102600.0,17.3009,17.3092,17.2591,17.2591,102600.0
2007-07-10 10:30:00,20.67,20.68,20.61,20.65,180000.0,17.2508,17.2591,17.2007,17.2341,180000.0
2007-07-10 11:00:00,20.65,20.67,20.57,20.57,103000.0,17.2341,17.2508,17.1673,17.1673,103000.0
2007-07-10 11:30:00,20.59,20.71,20.58,20.69,93600.0,17.184,17.2842,17.1757,17.2675,93600.0
2007-07-10 12:00:00,20.7,20.71,20.67,20.67,42200.0,17.2758,17.2842,17.2508,17.2508,42200.0
2007-07-10 12:30:00,20.66,20.68,20.63,20.63,25000.0,17.2424,17.2591,17.2174,17.2174,25000.0
2007-07-10 13:00:00,20.63,20.66,20.61,20.61,55800.0,17.2174,17.2424,17.2007,17.2007,55800.0
2007-07-10 13:30:00,20.63,20.67,20.52,20.53,61200.0,17.2174,17.2508,17.1256,17.1339,61200.0
2007-07-10 14:00:00,20.54,20.65,20.49,20.61,61000.0,17.1423,17.2341,17.1006,17.2007,61000.0
2007-07-10 14:30:00,20.61,20.64,20.6,20.61,46800.0,17.2007,17.2257,17.1924,17.2007,46800.0
2007-07-10 15:00:00,20.61,20.61,20.56,20.57,42800.0,17.2007,17.2007,17.159,17.1673,42800.0
2007-07-10 15:30:00,20.57,20.61,20.54,20.57,145400.0,17.1673,17.2007,17.1423,17.1673,145400.0
2007-07-11 09:30:00,20.46,20.54,20.45,20.49,74000.0,17.0755,17.1423,17.0672,17.1006,74000.0
2007-07-11 10:00:00,20.48,20.56,20.47,20.52,111600.0,17.0922,17.159,17.0839,17.1256,111600.0
2007-07-11 10:30:00,20.53,20.53,20.49,20.49,86200.0,17.1339,17.1339,17.1006,17.1006,86200.0
2007-07-11 11:00:00,20.5,20.52,20.49,20.5,44600.0,17.1089,17.1256,17.1006,17.1089,44600.0
2007-07-11 11:30:00,20.5,20.5,20.48,20.5,20400.0,17.1089,17.1089,17.0922,17.1089,20400.0
2007-07-11 12:00:00,20.5,20.52,20.48,20.5,88400.0,17.1089,17.1256,17.0922,17.1089,88400.0
2007-07-11 12:30:00,20.49,20.49,20.43,20.43,17200.0,17.1006,17.1006,17.0505,17.0505,17200.0
2007-07-11 13:00:00,20.43,20.47,20.43,20.47,16000.0,17.0505,17.0839,17.0505,17.0839,16000.0
2007-07-11 13:30:00,20.47,20.49,20.46,20.46,35000.0,17.0839,17.1006,17.0755,17.0755,35000.0
2007-07-11 14:00:00,20.46,20.49,20.42,20.48,28800.0,17.0755,17.1006,17.0421,17.0922,28800.0
2007-07-11 14:30:00,20.48,20.49,20.43,20.47,39800.0,17.0922,17.1006,17.0505,17.0839,39800.0
2007-07-11 15:00:00,20.45,20.5,20.45,20.5,41000.0,17.0672,17.1089,17.0672,17.1089,41000.0
2007-07-11 15:30:00,20.5,20.58,20.48,20.54,142000.0,17.1089,17.1757,17.0922,17.1423,142000.0
2007-07-12 09:30:00,20.47,20.71,20.41,20.71,141800.0,17.0839,17.2842,17.0338,17.2842,141800.0
2007-07-12 10:00:00,20.72,20.75,20.63,20.63,193200.0,17.2925,17.3176,17.2174,17.2174,193200.0
2007-07-12 10:30:00,20.64,20.67,20.6,20.65,47200.0,17.2257,17.2508,17.1924,17.2341,47200.0
2007-07-12 11:00:00,20.65,20.7,20.64,20.65,134800.0,17.2341,17.2758,17.2257,17.2341,134800.0
2007-07-12 11:30:00,20.65,20.67,20.64,20.65,34200.0,17.2341,17.2508,17.2257,17.2341,34200.0
2007-07-12 12:00:00,20.65,20.68,20.64,20.66,56800.0,17.2341,17.2591,17.2257,17.2424,56800.0
2007-07-12 12:30:00,20.66,20.68,20.64,20.66,49000.0,17.2424,17.2591,17.2257,17.2424,49000.0
2007-07-12 13:00:00,20.67,20.68,20.64,20.67,45200.0,17.2508,17.2591,17.2257,17.2508,45200.0
2007-07-12 13:30:00,20.66,20.7,20.65,20.7,85200.0,17.2424,17.2758,17.2341,17.2758,85200.0
2007-07-12 14:00:00,20.68,20.7,20.68,20.68,30400.0,17.2591,17.2758,17.2591,17.2591,30400.0
2007-07-12 14:30:00,20.68,20.69,20.66,20.68,80200.0,17.2591,17.2675,17.2424,17.2591,80200.0
2007-07-12 15:00:00,20.68,20.69,20.65,20.68,58000.0,17.2591,17.2675,17.2341,17.2591,58000.0
2007-07-12 15:30:00,20.67,20.85,20.67,20.81,258800.0,17.2508,17.401,17.2508,17.3676,258800.0
2007-07-13 09:30:00,20.63,21.27,20.59,20.97,237800.0,17.2174,17.7515,17.184,17.5012,237800.0
2007-07-13 10:00:00,21.0,21.02,20.93,21.0,331800.0,17.5262,17.5429,17.4678,17.5262,331800.0
2007-07-13 10:30:00,21.02,21.04,20.99,20.99,28000.0,17.5429,17.5596,17.5178,17.5178,28000.0
2007-07-13 11:00:00,20.98,20.98,20.84,20.85,46800.0,17.5095,17.5095,17.3927,17.401,46800.0
2007-07-13 11:30:00,20.85,20.86,20.82,20.85,93200.0,17.401,17.4094,17.376,17.401,93200.0
2007-07-13 12:00:00,20.85,20.86,20.84,20.84,48000.0,17.401,17.4094,17.3927,17.3927,48000.0
2007-07-13 12:30:00,20.84,20.86,20.81,20.83,44400.0,17.3927,17.4094,17.3676,17.3843,44400.0
2007-07-13 13:00:00,20.83,20.83,20.73,20.78,86800.0,17.3843,17.3843,17.3009,17.3426,86800.0
2007-07-13 13:30:00,20.78,20.85,20.76,20.81,94200.0,17.3426,17.401,17.3259,17.3676,94200.0
2007-07-13 14:00:00,20.81,20.85,20.79,20.84,32200.0,17.3676,17.401,17.3509,17.3927,32200.0
2007-07-13 14:30:00,20.84,20.9,20.84,20.89,65000.0,17.3927,17.4427,17.3927,17.4344,65000.0
2007-07-13 15:00:00,20.88,20.89,20.79,20.82,95800.0,17.426,17.4344,17.3509,17.376,95800.0
2007-07-13 15:30:00,20.82,20.82,20.77,20.8,225000.0,17.376,17.376,17.3342,17.3593,225000.0
2007-07-16 09:30:00,20.67,20.67,20.55,20.58,44000.0,17.2508,17.2508,17.1506,17.1757,44000.0
2007-07-16 10:00:00,20.59,20.63,20.54,20.62,61000.0,17.184,17.2174,17.1423,17.2091,61000.0
2007-07-16 10:30:00,20.61,20.7,20.6,20.7,34600.0,17.2007,17.2758,17.1924,17.2758,34600.0
2007-07-16 11:00:00,20.7,20.7,20.63,20.63,58200.0,17.2758,17.2758,17.2174,17.2174,58200.0
2007-07-16 11:30:00,20.65,20.65,20.57,20.6,29000.0,17.2341,17.2341,17.1673,17.1924,29000.0
2007-07-16 12:00:00,20.6,20.6,20.54,20.57,36400.0,17.1924,17.1924,17.1423,17.1673,36400.0
2007-07-16 12:30:00,20.58,20.61,20.57,20.6,22800.0,17.1757,17.2007,17.1673,17.1924,22800.0
2007-07-16 13:00:00,20.61,20.61,20.52,20.55,45400.0,17.2007,17.2007,17.1256,17.1506,45400.0
2007-07-16 13:30:00,20.53,20.53,20.5,20.5,17600.0,17.1339,17.1339,17.1089,17.1089,17600.0
2007-07-16 14:00:00,20.5,20.54,20.49,20.54,31800.0,17.1089,17.1423,17.1006,17.1423,31800.0
2007-07-16 14:30:00,20.55,20.55,20.5,20.52,50200.0,17.1506,17.1506,17.1089,17.1256,50200.0
2007-07-16 15:00:00,20.51,20.54,20.5,20.52,82200.0,17.1173,17.1423,17.1089,17.1256,82200.0
2007-07-16 15:30:00,20.5,20.55,20.49,20.51,114200.0,17.1089,17.1506,17.1006,17.1173,114200.0
2007-07-17 09:30:00,20.39,20.52,20.22,20.52,116200.0,17.0171,17.1256,16.8752,17.1256,116200.0
2007-07-17 10:00:00,20.53,20.65,20.52,20.65,87200.0,17.1339,17.2341,17.1256,17.2341,87200.0
2007-07-17 10:30:00,20.65,20.65,20.59,20.6,38800.0,17.2341,17.2341,17.184,17.1924,38800.0
2007-07-17 11:00:00,20.61,20.66,20.36,20.66,131800.0,17.2007,17.2424,16.9921,17.2424,131800.0
2007-07-17 11:30:00,20.65,20.73,20.64,20.7,89000.0,17.2341,17.3009,17.2257,17.2758,89000.0
2007-07-17 12:00:00,20.7,20.72,20.59,20.61,69600.0,17.2758,17.2925,17.184,17.2007,69600.0
2007-07-17 12:30:00,20.61,20.62,20.59,20.61,44000.0,17.2007,17.2091,17.184,17.2007,44000.0
2007-07-17 13:00:00,20.61,20.62,20.52,20.57,408400.0,17.2007,17.2091,17.1256,17.1673,408400.0
2007-07-17 13:30:00,20.56,20.63,20.55,20.61,128200.0,17.159,17.2174,17.1506,17.2007,128200.0
2007-07-17 14:00:00,20.61,20.62,20.6,20.62,18600.0,17.2007,17.2091,17.1924,17.2091,18600.0
2007-07-17 14:30:00,20.61,20.63,20.61,20.61,64400.0,17.2007,17.2174,17.2007,17.2007,64400.0
2007-07-17 15:00:00,20.61,20.62,20.55,20.56,34000.0,17.2007,17.2091,17.1506,17.159,34000.0
2007-07-17 15:30:00,20.56,20.56,20.47,20.47,153600.0,17.159,17.159,17.0839,17.0839,153600.0
2007-07-18 09:30:00,20.33,20.38,20.28,20.28,67400.0,16.967,17.0088,16.9253,16.9253,67400.0
2007-07-18 10:00:00,20.28,20.35,20.27,20.34,76800.0,16.9253,16.9837,16.917,16.9754,76800.0
2007-07-18 10:30:00,20.33,20.4,20.33,20.4,69400.0,16.967,17.0254,16.967,17.0254,69400.0
2007-07-18 11:00:00,20.41,20.44,20.4,20.44,23000.0,17.0338,17.0588,17.0254,17.0588,23000.0
2007-07-18 11:30:00,20.44,20.5,20.42,20.5,72000.0,17.0588,17.1089,17.0421,17.1089,72000.0
2007-07-18 12:00:00,20.49,20.54,20.47,20.53,144200.0,17.1006,17.1423,17.0839,17.1339,144200.0
2007-07-18 12:30:00,20.53,20.61,20.53,20.61,123600.0,17.1339,17.2007,17.1339,17.2007,123600.0
2007-07-18 13:00:00,20.6,20.69,20.56,20.68,204000.0,17.1924,17.2675,17.159,17.2591,204000.0
2007-07-18 13:30:00,20.67,20.77,20.66,20.76,175200.0,17.2508,17.3342,17.2424,17.3259,175200.0
2007-07-18 14:00:00,20.75,20.81,20.7,20.7,217600.0,17.3176,17.3676,17.2758,17.2758,217600.0
2007-07-18 14:30:00,20.71,20.72,20.63,20.71,73200.0,17.2842,17.2925,17.2174,17.2842,73200.0
2007-07-18 15:00:00,20.69,20.71,20.64,20.66,46000.0,17.2675,17.2842,17.2257,17.2424,46000.0
2007-07-18 15:30:00,20.64,20.73,20.63,20.72,160600.0,17.2257,17.3009,17.2174,17.2925,160600.0
2007-07-19 09:30:00,20.83,20.87,20.68,20.69,94200.0,17.3843,17.4177,17.2591,17.2675,94200.0
2007-07-19 10:00:00,20.69,20.72,20.56,20.67,60000.0,17.2675,17.2925,17.159,17.2508,60000.0
2007-07-19 10:30:00,20.67,20.73,20.57,20.57,130000.0,17.2508,17.3009,17.1673,17.1673,130000.0
2007-07-19 11:00:00,20.59,20.61,20.55,20.59,52800.0,17.184,17.2007,17.1506,17.184,52800.0
2007-07-19 11:30:00,20.6,20.61,20.56,20.58,38200.0,17.1924,17.2007,17.159,17.1757,38200.0
2007-07-19 12:00:00,20.57,20.64,20.53,20.64,148000.0,17.1673,17.2257,17.1339,17.2257,148000.0
2007-07-19 12:30:00,20.63,20.64,20.57,20.61,60200.0,17.2174,17.2257,17.1673,17.2007,60200.0
2007-07-19 13:00:00,20.61,20.64,20.59,20.61,46200.0,17.2007,17.2257,17.184,17.2007,46200.0
2007-07-19 13:30:00,20.61,20.64,20.6,20.63,40000.0,17.2007,17.2257,17.1924,17.2174,40000.0
2007-07-19 14:00:00,20.63,20.64,20.56,20.59,86400.0,17.2174,17.2257,17.159,17.184,86400.0
2007-07-19 14:30:00,20.59,20.63,20.54,20.57,74200.0,17.184,17.2174,17.1423,17.1673,74200.0
2007-07-19 15:00:00,20.58,20.58,20.45,20.49,191000.0,17.1757,17.1757,17.0672,17.1006,191000.0
2007-07-19 15:30:00,20.48,20.69,20.43,20.66,708600.0,17.0922,17.2675,17.0505,17.2424,708600.0
2007-07-20 09:30:00,20.81,20.81,20.61,20.75,190800.0,17.3676,17.3676,17.2007,17.3176,190800.0
2007-07-20 10:00:00,20.75,20.84,20.74,20.83,155000.0,17.3176,17.3927,17.3092,17.3843,155000.0
2007-07-20 10:30:00,20.84,20.85,20.77,20.82,96400.0,17.3927,17.401,17.3342,17.376,96400.0
2007-07-20 11:00:00,20.81,20.89,20.75,20.75,49000.0,17.3676,17.4344,17.3176,17.3176,49000.0
2007-07-20 11:30:00,20.75,20.82,20.75,20.8,98200.0,17.3176,17.376,17.3176,17.3593,98200.0
2007-07-20 12:00:00,20.8,20.82,20.72,20.78,180800.0,17.3593,17.376,17.2925,17.3426,180800.0
2007-07-20 12:30:00,20.78,20.78,20.7,20.75,82400.0,17.3426,17.3426,17.2758,17.3176,82400.0
2007-07-20 13:00:00,20.76,20.85,20.75,20.82,111800.0,17.3259,17.401,17.3176,17.376,111800.0
2007-07-20 13:30:00,20.83,20.92,20.79,20.91,60400.0,17.3843,17.4594,17.3509,17.4511,60400.0
2007-07-20 14:00:00,20.91,20.95,20.86,20.9,72000.0,17.4511,17.4845,17.4094,17.4427,72000.0
2007-07-20 14:30:00,20.89,20.9,20.84,20.88,60800.0,17.4344,17.4427,17.3927,17.426,60800.0
2007-07-20 15:00:00,20.88,20.9,20.81,20.81,58800.0,17.426,17.4427,17.3676,17.3676,58800.0
2007-07-20 15:30:00,20.82,20.83,20.77,20.77,106200.0,17.376,17.3843,17.3342,17.3342,106200.0
2007-07-23 09:30:00,20.83,20.83,20.74,20.82,87400.0,17.3843,17.3843,17.3092,17.376,87400.0
2007-07-23 10:00:00,20.82,20.86,20.78,20.86,132200.0,17.376,17.4094,17.3426,17.4094,132200.0
2007-07-23 10:30:00,20.86,20.92,20.84,20.92,56200.0,17.4094,17.4594,17.3927,17.4594,56200.0
2007-07-23 11:00:00,20.93,20.95,20.88,20.95,143400.0,17.4678,17.4845,17.426,17.4845,143400.0
2007-07-23 11:30:00,20.95,20.99,20.93,20.96,84800.0,17.4845,17.5178,17.4678,17.4928,84800.0
2007-07-23 12:00:00,20.97,21.0,20.95,21.0,84800.0,17.5012,17.5262,17.4845,17.5262,84800.0
2007-07-23 12:30:00,20.99,21.05,20.97,21.0,106800.0,17.5178,17.5679,17.5012,17.5262,106800.0
2007-07-23 13:00:00,20.99,21.0,20.94,20.96,27800.0,17.5178,17.5262,17.4761,17.4928,27800.0
2007-07-23 13:30:00,20.95,20.98,20.95,20.98,39000.0,17.4845,17.5095,17.4845,17.5095,39000.0
2007-07-23 14:00:00,20.98,21.0,20.9,20.97,41800.0,17.5095,17.5262,17.4427,17.5012,41800.0
2007-07-23 14:30:00,20.95,21.02,20.94,20.98,40400.0,17.4845,17.5429,17.4761,17.5095,40400.0
2007-07-23 15:00:00,20.98,20.99,20.92,20.95,79600.0,17.5095,17.5178,17.4594,17.4845,79600.0
2007-07-23 15:30:00,20.94,20.96,20.91,20.93,104600.0,17.4761,17.4928,17.4511,17.4678,104600.0
2007-07-24 09:30:00,20.9,20.93,20.84,20.93,264000.0,17.4427,17.4678,17.3927,17.4678,264000.0
2007-07-24 10:00:00,20.93,21.08,20.93,21.02,117000.0,17.4678,17.593,17.4678,17.5429,117000.0
2007-07-24 10:30:00,21.02,21.03,20.95,20.97,59200.0,17.5429,17.5512,17.4845,17.5012,59200.0
2007-07-24 11:00:00,20.97,20.99,20.91,20.92,39000.0,17.5012,17.5178,17.4511,17.4594,39000.0
2007-07-24 11:30:00,20.92,20.95,20.89,20.95,52200.0,17.4594,17.4845,17.4344,17.4845,52200.0
2007-07-24 12:00:00,20.95,20.96,20.9,20.93,74600.0,17.4845,17.4928,17.4427,17.4678,74600.0
2007-07-24 12:30:00,20.93,21.0,20.93,20.97,52600.0,17.4678,17.5262,17.4678,17.5012,52600.0
2007-07-24 13:00:00,20.97,20.97,20.91,20.92,50400.0,17.5012,17.5012,17.4511,17.4594,50400.0
2007-07-24 13:30:00,20.91,20.97,20.91,20.93,79400.0,17.4511,17.5012,17.4511,17.4678,79400.0
2007-07-24 14:00:00,20.94,20.96,20.9,20.96,63000.0,17.4761,17.4928,17.4427,17.4928,63000.0
2007-07-24 14:30:00,20.93,20.95,20.92,20.93,102200.0,17.4678,17.4845,17.4594,17.4678,102200.0
2007-07-24 15:00:00,20.93,20.94,20.86,20.88,178000.0,17.4678,17.4761,17.4094,17.426,178000.0
2007-07-24 15:30:00,20.88,20.95,20.88,20.93,188200.0,17.426,17.4845,17.426,17.4678,188200.0
2007-07-25 09:30:00,21.05,21.3,21.0,21.26,102600.0,17.5679,17.7766,17.5262,17.7432,102600.0
2007-07-25 10:00:00,21.25,21.34,21.24,21.32,247600.0,17.7348,17.81,17.7265,17.7933,247600.0
2007-07-25 10:30:00,21.32,21.39,21.25,21.38,141800.0,17.7933,17.8517,17.7348,17.8433,141800.0
2007-07-25 11:00:00,21.38,21.57,21.38,21.5,278000.0,17.8433,18.0019,17.8433,17.9435,278000.0
2007-07-25 11:30:00,21.5,21.55,21.43,21.5,213800.0,17.9435,17.9852,17.8851,17.9435,213800.0
2007-07-25 12:00:00,21.5,21.55,21.45,21.52,134000.0,17.9435,17.9852,17.9018,17.9602,134000.0
2007-07-25 12:30:00,21.53,21.54,21.48,21.5,108000.0,17.9685,17.9769,17.9268,17.9435,108000.0
2007-07-25 13:00:00,21.5,21.57,21.46,21.46,92200.0,17.9435,18.0019,17.9101,17.9101,92200.0
2007-07-25 13:30:00,21.45,21.46,21.34,21.38,85800.0,17.9018,17.9101,17.81,17.8433,85800.0
2007-07-25 14:00:00,21.38,21.68,21.36,21.59,182600.0,17.8433,18.0937,17.8266,18.0186,182600.0
2007-07-25 14:30:00,21.59,21.63,21.47,21.48,146800.0,18.0186,18.052,17.9184,17.9268,146800.0
2007-07-25 15:00:00,21.48,21.57,21.48,21.55,314000.0,17.9268,18.0019,17.9268,17.9852,314000.0
2007-07-25 15:30:00,21.55,21.58,21.5,21.56,322200.0,17.9852,18.0103,17.9435,17.9936,322200.0
2007-07-26 09:30:00,21.52,21.93,21.0,21.57,379200.0,17.9602,18.3024,17.5262,18.0019,379200.0
2007-07-26 10:00:00,21.53,21.77,21.49,21.6,151400.0,17.9685,18.1688,17.9351,18.0269,151400.0
2007-07-26 10:30:00,21.61,21.75,21.59,21.75,172600.0,18.0353,18.1521,18.0186,18.1521,172600.0
2007-07-26 11:00:00,21.75,21.75,21.59,21.64,115000.0,18.1521,18.1521,18.0186,18.0603,115000.0
2007-07-26 11:30:00,21.63,21.77,21.58,21.71,134400.0,18.052,18.1688,18.0103,18.1187,134400.0
2007-07-26 12:00:00,21.72,21.73,21.64,21.67,119000.0,18.1271,18.1354,18.0603,18.0854,119000.0
2007-07-26 12:30:00,21.67,21.7,21.59,21.65,130000.0,18.0854,18.1104,18.0186,18.0687,130000.0
2007-07-26 13:00:00,21.65,21.66,21.47,21.51,177200.0,18.0687,18.077,17.9184,17.9518,177200.0
2007-07-26 13:30:00,21.5,21.56,21.4,21.4,132800.0,17.9435,17.9936,17.86,17.86,132800.0
2007-07-26 14:00:00,21.42,21.49,21.27,21.4,242000.0,17.8767,17.9351,17.7515,17.86,242000.0
2007-07-26 14:30:00,21.42,21.5,21.36,21.43,158200.0,17.8767,17.9435,17.8266,17.8851,158200.0
2007-07-26 15:00:00,21.43,21.55,21.4,21.49,309600.0,17.8851,17.9852,17.86,17.9351,309600.0
2007-07-26 15:30:00,21.49,21.81,21.18,21.61,402800.0,17.9351,18.2022,17.6764,18.0353,402800.0
2007-07-27 09:30:00,21.61,21.67,21.38,21.63,150600.0,18.0353,18.0854,17.8433,18.052,150600.0
2007-07-27 10:00:00,21.63,21.71,21.55,21.63,174000.0,18.052,18.1187,17.9852,18.052,174000.0
2007-07-27 10:30:00,21.62,21.66,21.46,21.5,89400.0,18.0436,18.077,17.9101,17.9435,89400.0
2007-07-27 11:00:00,21.5,21.53,21.45,21.46,122000.0,17.9435,17.9685,17.9018,17.9101,122000.0
2007-07-27 11:30:00,21.47,21.48,21.43,21.45,80400.0,17.9184,17.9268,17.8851,17.9018,80400.0
2007-07-27 12:00:00,21.47,21.5,21.42,21.47,72200.0,17.9184,17.9435,17.8767,17.9184,72200.0
2007-07-27 12:30:00,21.47,21.47,21.34,21.39,67200.0,17.9184,17.9184,17.81,17.8517,67200.0
2007-07-27 13:00:00,21.39,21.45,21.33,21.42,66000.0,17.8517,17.9018,17.8016,17.8767,66000.0
2007-07-27 13:30:00,21.42,21.45,21.36,21.43,86200.0,17.8767,17.9018,17.8266,17.8851,86200.0
2007-07-27 14:00:00,21.42,21.45,21.36,21.36,104000.0,17.8767,17.9018,17.8266,17.8266,104000.0
2007-07-27 14:30:00,21.35,21.46,21.35,21.4,98000.0,17.8183,17.9101,17.8183,17.86,98000.0
2007-07-27 15:00:00,21.39,21.45,21.36,21.38,80400.0,17.8517,17.9018,17.8266,17.8433,80400.0
2007-07-27 15:30:00,21.38,21.4,21.3,21.3,148200.0,17.8433,17.86,17.7766,17.7766,148200.0
2007-07-30 09:30:00,21.25,21.25,20.9,21.04,104400.0,17.7348,17.7348,17.4427,17.5596,104400.0
2007-07-30 10:00:00,21.02,21.25,21.02,21.2,63800.0,17.5429,17.7348,17.5429,17.6931,63800.0
2007-07-30 10:30:00,21.2,21.21,21.15,21.15,55800.0,17.6931,17.7015,17.6514,17.6514,55800.0
2007-07-30 11:00:00,21.17,21.21,21.11,21.17,71000.0,17.6681,17.7015,17.618,17.6681,71000.0
2007-07-30 11:30:00,21.19,21.22,21.15,21.2,51000.0,17.6848,17.7098,17.6514,17.6931,51000.0
2007-07-30 12:00:00,21.18,21.22,21.15,21.21,53800.0,17.6764,17.7098,17.6514,17.7015,53800.0
2007-07-30 12:30:00,21.22,21.38,21.2,21.36,61800.0,17.7098,17.8433,17.6931,17.8266,61800.0
2007-07-30 13:00:00,21.36,21.45,21.36,21.44,68000.0,17.8266,17.9018,17.8266,17.8934,68000.0
2007-07-30 13:30:00,21.44,21.56,21.39,21.53,75200.0,17.8934,17.9936,17.8517,17.9685,75200.0
2007-07-30 14:00:00,21.53,21.59,21.53,21.56,72200.0,17.9685,18.0186,17.9685,17.9936,72200.0
2007-07-30 14:30:00,21.56,21.58,21.47,21.48,79400.0,17.9936,18.0103,17.9184,17.9268,79400.0
2007-07-30 15:00:00,21.48,21.52,21.45,21.48,98400.0,17.9268,17.9602,17.9018,17.9268,98400.0
2007-07-30 15:30:00,21.49,21.49,21.36,21.37,181400.0,17.9351,17.9351,17.8266,17.835,181400.0
2007-07-31 09:30:00,21.63,21.87,21.6,21.77,184800.0,18.052,18.2523,18.0269,18.1688,184800.0
2007-07-31 10:00:00,21.78,21.81,21.68,21.73,84800.0,18.1772,18.2022,18.0937,18.1354,84800.0
2007-07-31 10:30:00,21.72,21.73,21.57,21.64,110200.0,18.1271,18.1354,18.0019,18.0603,110200.0
2007-07-31 11:00:00,21.66,21.79,21.61,21.78,71600.0,18.077,18.1855,18.0353,18.1772,71600.0
2007-07-31 11:30:00,21.77,21.93,21.77,21.89,61800.0,18.1688,18.3024,18.1688,18.269,61800.0
2007-07-31 12:00:00,21.9,21.91,21.83,21.9,42000.0,18.2773,18.2857,18.2189,18.2773,42000.0
2007-07-31 12:30:00,21.9,21.91,21.8,21.82,34800.0,18.2773,18.2857,18.1939,18.2106,34800.0
2007-07-31 13:00:00,21.83,21.92,21.81,21.82,45400.0,18.2189,18.294,18.2022,18.2106,45400.0
2007-07-31 13:30:00,21.83,21.84,21.77,21.83,30600.0,18.2189,18.2272,18.1688,18.2189,30600.0
2007-07-31 14:00:00,21.84,21.87,21.77,21.78,82200.0,18.2272,18.2523,18.1688,18.1772,82200.0
2007-07-31 14:30:00,21.78,21.78,21.66,21.72,54000.0,18.1772,18.1772,18.077,18.1271,54000.0
2007-07-31 15:00:00,21.71,21.78,21.68,21.68,85800.0,18.1187,18.1772,18.0937,18.0937,85800.0
2007-07-31 15:30:00,21.66,21.68,21.49,21.49,368200.0,18.077,18.0937,17.9351,17.9351,368200.0
2007-08-01 09:30:00,20.98,21.4,20.98,21.33,122400.0,17.5095,17.86,17.5095,17.8016,122400.0
2007-08-01 10:00:00,21.32,21.48,21.28,21.41,174400.0,17.7933,17.9268,17.7599,17.8684,174400.0
2007-08-01 10:30:00,21.37,21.42,21.19,21.23,185400.0,17.835,17.8767,17.6848,17.7181,185400.0
2007-08-01 11:00:00,21.23,21.49,21.18,21.48,79200.0,17.7181,17.9351,17.6764,17.9268,79200.0
2007-08-01 11:30:00,21.49,21.68,21.48,21.68,139400.0,17.9351,18.0937,17.9268,18.0937,139400.0
2007-08-01 12:00:00,21.68,21.8,21.53,21.73,137200.0,18.0937,18.1939,17.9685,18.1354,137200.0
2007-08-01 12:30:00,21.74,21.8,21.68,21.69,68000.0,18.1438,18.1939,18.0937,18.1021,68000.0
2007-08-01 13:00:00,21.68,21.68,21.48,21.52,106200.0,18.0937,18.0937,17.9268,17.9602,106200.0
2007-08-01 13:30:00,21.54,21.74,21.53,21.72,55800.0,17.9769,18.1438,17.9685,18.1271,55800.0
2007-08-01 14:00:00,21.71,21.77,21.58,21.6,88800.0,18.1187,18.1688,18.0103,18.0269,88800.0
2007-08-01 14:30:00,21.59,21.65,21.51,21.54,144200.0,18.0186,18.0687,17.9518,17.9769,144200.0
2007-08-01 15:00:00,21.55,21.58,21.47,21.53,138400.0,17.9852,18.0103,17.9184,17.9685,138400.0
2007-08-01 15:30:00,21.55,21.75,21.45,21.75,168800.0,17.9852,18.1521,17.9018,18.1521,168800.0
2007-08-02 09:30:00,21.82,21.83,21.68,21.75,52400.0,18.2106,18.2189,18.0937,18.1521,52400.0
2007-08-02 10:00:00,21.75,21.97,21.65,21.93,101800.0,18.1521,18.3357,18.0687,18.3024,101800.0
2007-08-02 10:30:00,21.93,22.11,21.92,22.0,74600.0,18.3024,18.4526,18.294,18.3608,74600.0
2007-08-02 11:00:00,22.0,22.08,21.93,22.06,59600.0,18.3608,18.4275,18.3024,18.4109,59600.0
2007-08-02 11:30:00,22.08,22.21,22.06,22.18,68400.0,18.4275,18.536,18.4109,18.511,68400.0
2007-08-02 12:00:00,22.18,22.24,22.11,22.18,89600.0,18.511,18.5611,18.4526,18.511,89600.0
2007-08-02 12:30:00,22.18,22.2,22.16,22.19,46000.0,18.511,18.5277,18.4943,18.5193,46000.0
2007-08-02 13:00:00,22.19,22.23,22.15,22.21,80600.0,18.5193,18.5527,18.486,18.536,80600.0
2007-08-02 13:30:00,22.21,22.31,22.18,22.21,72600.0,18.536,18.6195,18.511,18.536,72600.0
2007-08-02 14:00:00,22.21,22.23,22.08,22.09,63000.0,18.536,18.5527,18.4275,18.4359,63000.0
2007-08-02 14:30:00,22.09,22.17,22.05,22.16,139600.0,18.4359,18.5027,18.4025,18.4943,139600.0
2007-08-02 15:00:00,22.16,22.27,22.15,22.23,121800.0,18.4943,18.5861,18.486,18.5527,121800.0
2007-08-02 15:30:00,22.23,22.3,22.21,22.26,157600.0,18.5527,18.6112,18.536,18.5778,157600.0
2007-08-03 09:30:00,22.13,22.46,22.11,22.43,111000.0,18.4693,18.7447,18.4526,18.7196,111000.0
2007-08-03 10:00:00,22.42,22.43,22.28,22.36,135200.0,18.7113,18.7196,18.5945,18.6612,135200.0
2007-08-03 10:30:00,22.36,22.43,22.33,22.38,93200.0,18.6612,18.7196,18.6362,18.6779,93200.0
2007-08-03 11:00:00,22.4,22.49,22.39,22.48,107000.0,18.6946,18.7697,18.6863,18.7614,107000.0
2007-08-03 11:30:00,22.48,22.58,22.46,22.54,119000.0,18.7614,18.8448,18.7447,18.8114,119000.0
2007-08-03 12:00:00,22.54,22.6,22.51,22.51,82000.0,18.8114,18.8615,18.7864,18.7864,82000.0
2007-08-03 12:30:00,22.52,22.56,22.48,22.49,77800.0,18.7948,18.8281,18.7614,18.7697,77800.0
2007-08-03 13:00:00,22.48,22.49,22.45,22.47,117600.0,18.7614,18.7697,18.7363,18.753,117600.0
2007-08-03 13:30:00,22.47,22.53,22.43,22.43,166800.0,18.753,18.8031,18.7196,18.7196,166800.0
2007-08-03 14:00:00,22.43,22.45,22.28,22.29,121800.0,18.7196,18.7363,18.5945,18.6028,121800.0
2007-08-03 14:30:00,22.29,22.46,22.29,22.41,180400.0,18.6028,18.7447,18.6028,18.703,180400.0
2007-08-03 15:00:00,22.42,22.43,22.17,22.17,251800.0,18.7113,18.7196,18.5027,18.5027,251800.0
2007-08-03 15:30:00,22.16,22.31,22.07,22.09,326200.0,18.4943,18.6195,18.4192,18.4359,326200.0
2007-08-06 09:30:00,22.15,22.25,22.01,22.25,211600.0,18.486,18.5694,18.3691,18.5694,211600.0
2007-08-06 10:00:00,22.25,22.35,22.01,22.08,163000.0,18.5694,18.6529,18.3691,18.4275,163000.0
2007-08-06 10:30:00,22.07,22.23,22.05,22.12,112800.0,18.4192,18.5527,18.4025,18.4609,112800.0
2007-08-06 11:00:00,22.13,22.37,22.08,22.37,79000.0,18.4693,18.6696,18.4275,18.6696,79000.0
2007-08-06 11:30:00,22.36,22.59,22.3,22.45,158200.0,18.6612,18.8532,18.6112,18.7363,158200.0
2007-08-06 12:00:00,22.43,22.48,22.38,22.38,63600.0,18.7196,18.7614,18.6779,18.6779,63600.0
2007-08-06 12:30:00,22.4,22.61,22.38,22.58,74200.0,18.6946,18.8699,18.6779,18.8448,74200.0
2007-08-06 13:00:00,22.57,22.59,22.5,22.55,87800.0,18.8365,18.8532,18.7781,18.8198,87800.0
2007-08-06 13:30:00,22.52,22.52,22.41,22.43,44200.0,18.7948,18.7948,18.703,18.7196,44200.0
2007-08-06 14:00:00,22.41,22.67,22.41,22.67,66800.0,18.703,18.9199,18.703,18.9199,66800.0
2007-08-06 14:30:00,22.67,22.86,22.63,22.86,108400.0,18.9199,19.0785,18.8866,19.0785,108400.0
2007-08-06 15:00:00,22.86,23.03,22.79,22.97,191400.0,19.0785,19.2204,19.0201,19.1703,191400.0
2007-08-06 15:30:00,22.96,22.98,22.45,22.57,459800.0,19.162,19.1787,18.7363,18.8365,459800.0
2007-08-07 09:30:00,22.35,22.56,22.35,22.53,124200.0,18.6529,18.8281,18.6529,18.8031,124200.0
2007-08-07 10:00:00,22.52,22.57,22.46,22.55,180400.0,18.7948,18.8365,18.7447,18.8198,180400.0
2007-08-07 10:30:00,22.55,22.79,22.52,22.79,134000.0,18.8198,19.0201,18.7948,19.0201,134000.0
2007-08-07 11:00:00,22.79,22.8,22.68,22.68,137000.0,19.0201,19.0284,18.9283,18.9283,137000.0
2007-08-07 11:30:00,22.71,22.83,22.66,22.79,232600.0,18.9533,19.0535,18.9116,19.0201,232600.0
2007-08-07 12:00:00,22.79,22.8,22.6,22.66,116200.0,19.0201,19.0284,18.8615,18.9116,116200.0
2007-08-07 12:30:00,22.66,22.77,22.66,22.75,110600.0,18.9116,19.0034,18.9116,18.9867,110600.0
2007-08-07 13:00:00,22.75,22.84,22.74,22.82,123800.0,18.9867,19.0618,18.9784,19.0451,123800.0
2007-08-07 13:30:00,22.81,22.9,22.76,22.81,131200.0,19.0368,19.1119,18.9951,19.0368,131200.0
2007-08-07 14:00:00,22.81,22.9,22.73,22.83,206800.0,19.0368,19.1119,18.97,19.0535,206800.0
2007-08-07 14:30:00,22.83,22.85,22.7,22.84,291800.0,19.0535,19.0702,18.945,19.0618,291800.0
2007-08-07 15:00:00,22.84,22.97,22.81,22.85,373200.0,19.0618,19.1703,19.0368,19.0702,373200.0
2007-08-07 15:30:00,22.84,22.97,22.66,22.73,527400.0,19.0618,19.1703,18.9116,18.97,527400.0
2007-08-08 09:30:00,21.3,21.89,21.0,21.75,1351000.0,17.7766,18.269,17.5262,18.1521,1351000.0
2007-08-08 10:00:00,21.75,22.25,21.74,22.22,820800.0,18.1521,18.5694,18.1438,18.5444,820800.0
2007-08-08 10:30:00,22.23,22.6,22.18,22.37,1076000.0,18.5527,18.8615,18.511,18.6696,1076000.0
2007-08-08 11:00:00,22.38,22.4,21.99,22.08,523000.0,18.6779,18.6946,18.3524,18.4275,523000.0
2007-08-08 11:30:00,22.07,22.38,22.07,22.22,426200.0,18.4192,18.6779,18.4192,18.5444,426200.0
2007-08-08 12:00:00,22.22,22.23,22.1,22.16,368400.0,18.5444,18.5527,18.4442,18.4943,368400.0
2007-08-08 12:30:00,22.15,22.32,22.13,22.15,352000.0,18.486,18.6278,18.4693,18.486,352000.0
2007-08-08 13:00:00,22.15,22.38,22.14,22.35,334600.0,18.486,18.6779,18.4776,18.6529,334600.0
2007-08-08 13:30:00,22.35,22.61,22.35,22.6,591000.0,18.6529,18.8699,18.6529,18.8615,591000.0
2007-08-08 14:00:00,22.6,22.97,22.54,22.91,382000.0,18.8615,19.1703,18.8114,19.1202,382000.0
2007-08-08 14:30:00,22.91,22.97,22.7,22.73,327000.0,19.1202,19.1703,18.945,18.97,327000.0
2007-08-08 15:00:00,22.73,22.86,22.57,22.63,933200.0,18.97,19.0785,18.8365,18.8866,933200.0
2007-08-08 15:30:00,22.62,22.68,22.25,22.4,667400.0,18.8782,18.9283,18.5694,18.6946,667400.0
2007-08-09 09:30:00,21.18,22.39,21.18,22.32,374400.0,17.6764,18.6863,17.6764,18.6278,374400.0
2007-08-09 10:00:00,22.32,23.35,22.28,22.96,539800.0,18.6278,19.4875,18.5945,19.162,539800.0
2007-08-09 10:30:00,22.97,23.06,22.9,23.04,334000.0,19.1703,19.2454,19.1119,19.2287,334000.0
2007-08-09 11:00:00,23.02,23.05,22.66,22.67,324800.0,19.212,19.2371,18.9116,18.9199,324800.0
2007-08-09 11:30:00,22.66,22.85,22.56,22.81,382600.0,18.9116,19.0702,18.8281,19.0368,382600.0
2007-08-09 12:00:00,22.79,22.81,22.63,22.77,341200.0,19.0201,19.0368,18.8866,19.0034,341200.0
2007-08-09 12:30:00,22.76,22.83,22.53,22.53,298400.0,18.9951,19.0535,18.8031,18.8031,298400.0
2007-08-09 13:00:00,22.53,22.61,22.41,22.61,262800.0,18.8031,18.8699,18.703,18.8699,262800.0
2007-08-09 13:30:00,22.61,22.61,22.5,22.57,268400.0,18.8699,18.8699,18.7781,18.8365,268400.0
2007-08-09 14:00:00,22.56,22.58,22.34,22.43,250000.0,18.8281,18.8448,18.6445,18.7196,250000.0
2007-08-09 14:30:00,22.42,22.46,22.03,22.06,346200.0,18.7113,18.7447,18.3858,18.4109,346200.0
2007-08-09 15:00:00,22.07,22.27,21.94,22.14,429400.0,18.4192,18.5861,18.3107,18.4776,429400.0
2007-08-09 15:30:00,22.14,22.17,21.96,22.03,549800.0,18.4776,18.5027,18.3274,18.3858,549800.0
2007-08-10 09:30:00,21.83,21.85,21.63,21.81,226000.0,18.2189,18.2356,18.052,18.2022,226000.0
2007-08-10 10:00:00,21.81,21.85,21.48,21.53,198800.0,18.2022,18.2356,17.9268,17.9685,198800.0
2007-08-10 10:30:00,21.49,21.61,21.49,21.5,290200.0,17.9351,18.0353,17.9351,17.9435,290200.0
2007-08-10 11:00:00,21.5,21.73,21.49,21.58,205800.0,17.9435,18.1354,17.9351,18.0103,205800.0
2007-08-10 11:30:00,21.56,21.61,21.42,21.5,172400.0,17.9936,18.0353,17.8767,17.9435,172400.0
2007-08-10 12:00:00,21.5,21.78,21.45,21.6,264600.0,17.9435,18.1772,17.9018,18.0269,264600.0
2007-08-10 12:30:00,21.59,21.61,21.5,21.5,263600.0,18.0186,18.0353,17.9435,17.9435,263600.0
2007-08-10 13:00:00,21.51,21.57,21.35,21.54,168200.0,17.9518,18.0019,17.8183,17.9769,168200.0
2007-08-10 13:30:00,21.53,21.55,21.21,21.33,184000.0,17.9685,17.9852,17.7015,17.8016,184000.0
2007-08-10 14:00:00,21.34,21.36,21.21,21.32,177600.0,17.81,17.8266,17.7015,17.7933,177600.0
2007-08-10 14:30:00,21.31,21.34,21.27,21.28,181600.0,17.7849,17.81,17.7515,17.7599,181600.0
2007-08-10 15:00:00,21.28,21.47,21.27,21.46,154200.0,17.7599,17.9184,17.7515,17.9101,154200.0
2007-08-10 15:30:00,21.47,21.7,21.41,21.59,319800.0,17.9184,18.1104,17.8684,18.0186,319800.0
2007-08-13 09:30:00,21.46,21.55,21.25,21.53,157000.0,17.9101,17.9852,17.7348,17.9685,157000.0
2007-08-13 10:00:00,21.51,21.53,21.36,21.42,197600.0,17.9518,17.9685,17.8266,17.8767,197600.0
2007-08-13 10:30:00,21.41,21.42,21.33,21.36,189400.0,17.8684,17.8767,17.8016,17.8266,189400.0
2007-08-13 11:00:00,21.36,21.4,21.19,21.21,99400.0,17.8266,17.86,17.6848,17.7015,99400.0
2007-08-13 11:30:00,21.21,21.21,20.97,21.04,104800.0,17.7015,17.7015,17.5012,17.5596,104800.0
2007-08-13 12:00:00,21.04,21.18,21.0,21.15,101800.0,17.5596,17.6764,17.5262,17.6514,101800.0
2007-08-13 12:30:00,21.15,21.2,21.11,21.18,107800.0,17.6514,17.6931,17.618,17.6764,107800.0
2007-08-13 13:00:00,21.18,21.25,21.14,21.24,108200.0,17.6764,17.7348,17.643,17.7265,108200.0
2007-08-13 13:30:00,21.24,21.32,21.21,21.28,43800.0,17.7265,17.7933,17.7015,17.7599,43800.0
2007-08-13 14:00:00,21.27,21.38,21.25,21.26,120200.0,17.7515,17.8433,17.7348,17.7432,120200.0
2007-08-13 14:30:00,21.25,21.27,21.18,21.24,118200.0,17.7348,17.7515,17.6764,17.7265,118200.0
2007-08-13 15:00:00,21.23,21.32,21.2,21.22,135400.0,17.7181,17.7933,17.6931,17.7098,135400.0
2007-08-13 15:30:00,21.22,21.24,21.09,21.2,148000.0,17.7098,17.7265,17.6013,17.6931,148000.0
2007-08-14 09:30:00,21.22,21.42,21.22,21.31,64200.0,17.7098,17.8767,17.7098,17.7849,64200.0
2007-08-14 10:00:00,21.31,21.31,21.03,21.03,105400.0,17.7849,17.7849,17.5512,17.5512,105400.0
2007-08-14 10:30:00,21.05,21.23,21.05,21.09,85200.0,17.5679,17.7181,17.5679,17.6013,85200.0
2007-08-14 11:00:00,21.09,21.18,21.04,21.1,80200.0,17.6013,17.6764,17.5596,17.6097,80200.0
2007-08-14 11:30:00,21.1,21.18,21.1,21.16,60000.0,17.6097,17.6764,17.6097,17.6597,60000.0
2007-08-14 12:00:00,21.16,21.23,21.06,21.14,44000.0,17.6597,17.7181,17.5763,17.643,44000.0
2007-08-14 12:30:00,21.14,21.2,21.05,21.05,58600.0,17.643,17.6931,17.5679,17.5679,58600.0
2007-08-14 13:00:00,21.05,21.06,20.98,20.98,120600.0,17.5679,17.5763,17.5095,17.5095,120600.0
2007-08-14 13:30:00,20.95,21.0,20.82,20.83,218400.0,17.4845,17.5262,17.376,17.3843,218400.0
2007-08-14 14:00:00,20.83,20.88,20.75,20.84,145800.0,17.3843,17.426,17.3176,17.3927,145800.0
2007-08-14 14:30:00,20.83,20.84,20.68,20.75,184400.0,17.3843,17.3927,17.2591,17.3176,184400.0
2007-08-14 15:00:00,20.75,20.83,20.7,20.79,328600.0,17.3176,17.3843,17.2758,17.3509,328600.0
2007-08-14 15:30:00,20.77,20.78,20.64,20.65,198000.0,17.3342,17.3426,17.2257,17.2341,198000.0
2007-08-15 09:30:00,20.45,20.54,20.18,20.49,187400.0,17.0672,17.1423,16.8418,17.1006,187400.0
2007-08-15 10:00:00,20.49,20.6,20.42,20.55,117000.0,17.1006,17.1924,17.0421,17.1506,117000.0
2007-08-15 10:30:00,20.56,20.56,20.23,20.23,141800.0,17.159,17.159,16.8836,16.8836,141800.0
2007-08-15 11:00:00,20.23,20.27,20.21,20.27,108000.0,16.8836,16.917,16.8669,16.917,108000.0
2007-08-15 11:30:00,20.27,20.38,20.25,20.38,98200.0,16.917,17.0088,16.9003,17.0088,98200.0
2007-08-15 12:00:00,20.38,20.46,20.27,20.34,125200.0,17.0088,17.0755,16.917,16.9754,125200.0
2007-08-15 12:30:00,20.34,20.47,20.34,20.44,83000.0,16.9754,17.0839,16.9754,17.0588,83000.0
2007-08-15 13:00:00,20.46,20.49,20.43,20.49,63800.0,17.0755,17.1006,17.0505,17.1006,63800.0
2007-08-15 13:30:00,20.49,20.58,20.4,20.5,222800.0,17.1006,17.1757,17.0254,17.1089,222800.0
2007-08-15 14:00:00,20.5,20.52,20.4,20.41,157600.0,17.1089,17.1256,17.0254,17.0338,157600.0
2007-08-15 14:30:00,20.41,20.43,20.25,20.28,156800.0,17.0338,17.0505,16.9003,16.9253,156800.0
2007-08-15 15:00:00,20.29,20.33,20.19,20.23,200200.0,16.9336,16.967,16.8502,16.8836,200200.0
2007-08-15 15:30:00,20.23,20.34,20.06,20.14,306200.0,16.8836,16.9754,16.7417,16.8085,306200.0
2007-08-16 09:30:00,19.43,19.85,19.17,19.75,410600.0,16.2159,16.5664,15.9989,16.483,410600.0
2007-08-16 10:00:00,19.76,19.86,19.61,19.75,312600.0,16.4913,16.5748,16.3661,16.483,312600.0
2007-08-16 10:30:00,19.77,20.03,19.74,19.86,178800.0,16.4997,16.7167,16.4746,16.5748,178800.0
2007-08-16 11:00:00,19.86,20.0,19.78,19.82,214200.0,16.5748,16.6916,16.508,16.5414,214200.0
2007-08-16 11:30:00,19.83,19.9,19.67,19.88,214000.0,16.5497,16.6082,16.4162,16.5915,214000.0
2007-08-16 12:00:00,19.88,19.88,19.75,19.75,186800.0,16.5915,16.5915,16.483,16.483,186800.0
2007-08-16 12:30:00,19.78,19.83,19.68,19.75,144000.0,16.508,16.5497,16.4245,16.483,144000.0
2007-08-16 13:00:00,19.75,19.89,19.7,19.83,275800.0,16.483,16.5998,16.4412,16.5497,275800.0
2007-08-16 13:30:00,19.83,19.94,19.74,19.86,242400.0,16.5497,16.6415,16.4746,16.5748,242400.0
2007-08-16 14:00:00,19.86,20.06,19.78,19.85,287200.0,16.5748,16.7417,16.508,16.5664,287200.0
2007-08-16 14:30:00,19.87,19.93,19.8,19.81,166600.0,16.5831,16.6332,16.5247,16.533,166600.0
2007-08-16 15:00:00,19.82,19.84,19.55,19.7,545600.0,16.5414,16.5581,16.3161,16.4412,545600.0
2007-08-16 15:30:00,19.7,19.9,19.68,19.88,353800.0,16.4412,16.6082,16.4245,16.5915,353800.0
2007-08-17 09:30:00,20.28,20.36,19.95,20.24,273200.0,16.9253,16.9921,16.6499,16.8919,273200.0
2007-08-17 10:00:00,20.21,20.23,19.93,20.02,487200.0,16.8669,16.8836,16.6332,16.7083,487200.0
2007-08-17 10:30:00,20.03,20.04,19.86,20.01,202200.0,16.7167,16.725,16.5748,16.7,202200.0
2007-08-17 11:00:00,20.0,20.04,19.88,20.0,158200.0,16.6916,16.725,16.5915,16.6916,158200.0
2007-08-17 11:30:00,20.0,20.23,19.93,20.18,88200.0,16.6916,16.8836,16.6332,16.8418,88200.0
2007-08-17 12:00:00,20.18,20.21,20.07,20.16,68800.0,16.8418,16.8669,16.75,16.8251,68800.0
2007-08-17 12:30:00,20.17,20.19,20.11,20.12,93600.0,16.8335,16.8502,16.7834,16.7918,93600.0
2007-08-17 13:00:00,20.13,20.23,20.12,20.18,201200.0,16.8001,16.8836,16.7918,16.8418,201200.0
2007-08-17 13:30:00,20.16,20.17,20.12,20.16,112800.0,16.8251,16.8335,16.7918,16.8251,112800.0
2007-08-17 14:00:00,20.17,20.25,20.16,20.21,106000.0,16.8335,16.9003,16.8251,16.8669,106000.0
2007-08-17 14:30:00,20.21,20.24,20.16,20.23,120200.0,16.8669,16.8919,16.8251,16.8836,120200.0
2007-08-17 15:00:00,20.23,20.36,20.23,20.26,316000.0,16.8836,16.9921,16.8836,16.9086,316000.0
2007-08-17 15:30:00,20.27,20.41,20.25,20.38,215400.0,16.917,17.0338,16.9003,17.0088,215400.0
2007-08-20 09:30:00,20.63,20.75,20.53,20.56,139400.0,17.2174,17.3176,17.1339,17.159,139400.0
2007-08-20 10:00:00,20.56,20.59,20.48,20.48,101800.0,17.159,17.184,17.0922,17.0922,101800.0
2007-08-20 10:30:00,20.48,20.48,20.34,20.35,117800.0,17.0922,17.0922,16.9754,16.9837,117800.0
2007-08-20 11:00:00,20.34,20.35,20.2,20.28,122800.0,16.9754,16.9837,16.8585,16.9253,122800.0
2007-08-20 11:30:00,20.31,20.36,20.24,20.29,166400.0,16.9503,16.9921,16.8919,16.9336,166400.0
2007-08-20 12:00:00,20.3,20.33,20.23,20.3,74000.0,16.942,16.967,16.8836,16.942,74000.0
2007-08-20 12:30:00,20.29,20.35,20.28,20.3,44800.0,16.9336,16.9837,16.9253,16.942,44800.0
2007-08-20 13:00:00,20.3,20.39,20.29,20.36,80000.0,16.942,17.0171,16.9336,16.9921,80000.0
2007-08-20 13:30:00,20.36,20.43,20.31,20.36,85400.0,16.9921,17.0505,16.9503,16.9921,85400.0
2007-08-20 14:00:00,20.35,20.41,20.25,20.34,130800.0,16.9837,17.0338,16.9003,16.9754,130800.0
2007-08-20 14:30:00,20.34,20.4,20.25,20.34,181600.0,16.9754,17.0254,16.9003,16.9754,181600.0
2007-08-20 15:00:00,20.34,20.43,20.34,20.37,160200.0,16.9754,17.0505,16.9754,17.0004,160200.0
2007-08-20 15:30:00,20.38,20.42,20.28,20.33,281000.0,17.0088,17.0421,16.9253,16.967,281000.0
2007-08-21 09:30:00,20.24,20.43,20.2,20.4,130000.0,16.8919,17.0505,16.8585,17.0254,130000.0
2007-08-21 10:00:00,20.4,20.4,20.25,20.34,79200.0,17.0254,17.0254,16.9003,16.9754,79200.0
2007-08-21 10:30:00,20.36,20.36,20.25,20.34,131000.0,16.9921,16.9921,16.9003,16.9754,131000.0
2007-08-21 11:00:00,20.34,20.43,20.32,20.43,84400.0,16.9754,17.0505,16.9587,17.0505,84400.0
2007-08-21 11:30:00,20.43,20.44,20.32,20.36,40200.0,17.0505,17.0588,16.9587,16.9921,40200.0
2007-08-21 12:00:00,20.34,20.37,20.33,20.37,20000.0,16.9754,17.0004,16.967,17.0004,20000.0
2007-08-21 12:30:00,20.35,20.4,20.15,20.24,71600.0,16.9837,17.0254,16.8168,16.8919,71600.0
2007-08-21 13:00:00,20.23,20.31,20.22,20.29,40400.0,16.8836,16.9503,16.8752,16.9336,40400.0
2007-08-21 13:30:00,20.31,20.36,20.31,20.33,24800.0,16.9503,16.9921,16.9503,16.967,24800.0
2007-08-21 14:00:00,20.34,20.41,20.29,20.29,34600.0,16.9754,17.0338,16.9336,16.9336,34600.0
2007-08-21 14:30:00,20.28,20.32,20.25,20.28,75800.0,16.9253,16.9587,16.9003,16.9253,75800.0
2007-08-21 15:00:00,20.29,20.32,20.25,20.32,34400.0,16.9336,16.9587,16.9003,16.9587,34400.0
2007-08-21 15:30:00,20.33,20.36,20.23,20.25,98400.0,16.967,16.9921,16.8836,16.9003,98400.0
2007-08-22 09:30:00,20.33,20.55,20.33,20.47,169000.0,16.967,17.1506,16.967,17.0839,169000.0
2007-08-22 10:00:00,20.48,20.6,20.44,20.59,67000.0,17.0922,17.1924,17.0588,17.184,67000.0
2007-08-22 10:30:00,20.58,20.67,20.56,20.65,73400.0,17.1757,17.2508,17.159,17.2341,73400.0
2007-08-22 11:00:00,20.64,20.65,20.56,20.6,85800.0,17.2257,17.2341,17.159,17.1924,85800.0
2007-08-22 11:30:00,20.59,20.6,20.56,20.6,34800.0,17.184,17.1924,17.159,17.1924,34800.0
2007-08-22 12:00:00,20.6,20.62,20.57,20.59,33800.0,17.1924,17.2091,17.1673,17.184,33800.0
2007-08-22 12:30:00,20.59,20.65,20.58,20.64,35000.0,17.184,17.2341,17.1757,17.2257,35000.0
2007-08-22 13:00:00,20.63,20.65,20.6,20.65,29600.0,17.2174,17.2341,17.1924,17.2341,29600.0
2007-08-22 13:30:00,20.66,20.73,20.59,20.73,78800.0,17.2424,17.3009,17.184,17.3009,78800.0
2007-08-22 14:00:00,20.72,20.74,20.65,20.69,46400.0,17.2925,17.3092,17.2341,17.2675,46400.0
2007-08-22 14:30:00,20.69,20.69,20.64,20.68,34800.0,17.2675,17.2675,17.2257,17.2591,34800.0
2007-08-22 15:00:00,20.68,20.77,20.66,20.72,49600.0,17.2591,17.3342,17.2424,17.2925,49600.0
2007-08-22 15:30:00,20.72,20.8,20.69,20.75,102400.0,17.2925,17.3593,17.2675,17.3176,102400.0
2007-08-23 09:30:00,20.78,20.83,20.41,20.53,97600.0,17.3426,17.3843,17.0338,17.1339,97600.0
2007-08-23 10:00:00,20.53,20.56,20.48,20.48,92600.0,17.1339,17.159,17.0922,17.0922,92600.0
2007-08-23 10:30:00,20.48,20.54,20.48,20.53,75000.0,17.0922,17.1423,17.0922,17.1339,75000.0
2007-08-23 11:00:00,20.52,20.57,20.5,20.56,96800.0,17.1256,17.1673,17.1089,17.159,96800.0
2007-08-23 11:30:00,20.54,20.58,20.53,20.54,48600.0,17.1423,17.1757,17.1339,17.1423,48600.0
2007-08-23 12:00:00,20.53,20.58,20.53,20.54,34600.0,17.1339,17.1757,17.1339,17.1423,34600.0
2007-08-23 12:30:00,20.54,20.58,20.52,20.54,47200.0,17.1423,17.1757,17.1256,17.1423,47200.0
2007-08-23 13:00:00,20.54,20.56,20.5,20.55,66600.0,17.1423,17.159,17.1089,17.1506,66600.0
2007-08-23 13:30:00,20.53,20.6,20.53,20.6,39000.0,17.1339,17.1924,17.1339,17.1924,39000.0
2007-08-23 14:00:00,20.6,20.61,20.53,20.53,41200.0,17.1924,17.2007,17.1339,17.1339,41200.0
2007-08-23 14:30:00,20.54,20.56,20.5,20.56,66800.0,17.1423,17.159,17.1089,17.159,66800.0
2007-08-23 15:00:00,20.56,20.65,20.55,20.55,95400.0,17.159,17.2341,17.1506,17.1506,95400.0
2007-08-23 15:30:00,20.56,20.7,20.52,20.7,161600.0,17.159,17.2758,17.1256,17.2758,161600.0
2007-08-24 09:30:00,20.75,20.85,20.68,20.78,49000.0,17.3176,17.401,17.2591,17.3426,49000.0
2007-08-24 10:00:00,20.78,20.93,20.75,20.85,97000.0,17.3426,17.4678,17.3176,17.401,97000.0
2007-08-24 10:30:00,20.85,20.85,20.75,20.76,56400.0,17.401,17.401,17.3176,17.3259,56400.0
2007-08-24 11:00:00,20.78,20.78,20.68,20.72,57200.0,17.3426,17.3426,17.2591,17.2925,57200.0
2007-08-24 11:30:00,20.71,20.75,20.68,20.69,70200.0,17.2842,17.3176,17.2591,17.2675,70200.0
2007-08-24 12:00:00,20.69,20.79,20.61,20.73,95800.0,17.2675,17.3509,17.2007,17.3009,95800.0
2007-08-24 12:30:00,20.74,20.74,20.7,20.73,33800.0,17.3092,17.3092,17.2758,17.3009,33800.0
2007-08-24 13:00:00,20.72,20.76,20.69,20.69,26800.0,17.2925,17.3259,17.2675,17.2675,26800.0
2007-08-24 13:30:00,20.7,20.84,20.67,20.79,98400.0,17.2758,17.3927,17.2508,17.3509,98400.0
2007-08-24 14:00:00,20.79,20.82,20.75,20.78,35000.0,17.3509,17.376,17.3176,17.3426,35000.0
2007-08-24 14:30:00,20.77,20.85,20.75,20.85,55400.0,17.3342,17.401,17.3176,17.401,55400.0
2007-08-24 15:00:00,20.85,20.9,20.78,20.88,73600.0,17.401,17.4427,17.3426,17.426,73600.0
2007-08-24 15:30:00,20.89,21.0,20.88,20.99,134800.0,17.4344,17.5262,17.426,17.5178,134800.0
2007-08-27 09:30:00,20.92,21.01,20.82,20.92,56600.0,17.4594,17.5345,17.376,17.4594,56600.0
2007-08-27 10:00:00,20.92,20.97,20.8,20.9,40000.0,17.4594,17.5012,17.3593,17.4427,40000.0
2007-08-27 10:30:00,20.9,20.97,20.85,20.89,75800.0,17.4427,17.5012,17.401,17.4344,75800.0
2007-08-27 11:00:00,20.89,20.89,20.67,20.72,88400.0,17.4344,17.4344,17.2508,17.2925,88400.0
2007-08-27 11:30:00,20.73,20.78,20.68,20.77,127000.0,17.3009,17.3426,17.2591,17.3342,127000.0
2007-08-27 12:00:00,20.76,20.89,20.75,20.85,52800.0,17.3259,17.4344,17.3176,17.401,52800.0
2007-08-27 12:30:00,20.85,20.88,20.82,20.84,18000.0,17.401,17.426,17.376,17.3927,18000.0
2007-08-27 13:00:00,20.84,20.89,20.8,20.81,31400.0,17.3927,17.4344,17.3593,17.3676,31400.0
2007-08-27 13:30:00,20.8,20.8,20.73,20.74,44400.0,17.3593,17.3593,17.3009,17.3092,44400.0
2007-08-27 14:00:00,20.73,20.78,20.66,20.73,125600.0,17.3009,17.3426,17.2424,17.3009,125600.0
2007-08-27 14:30:00,20.74,20.84,20.72,20.81,47400.0,17.3092,17.3927,17.2925,17.3676,47400.0
2007-08-27 15:00:00,20.8,20.84,20.78,20.83,52400.0,17.3593,17.3927,17.3426,17.3843,52400.0
2007-08-27 15:30:00,20.83,20.93,20.8,20.88,151000.0,17.3843,17.4678,17.3593,17.426,151000.0
2007-08-28 09:30:00,20.84,21.0,20.64,20.71,55400.0,17.3927,17.5262,17.2257,17.2842,55400.0
2007-08-28 10:00:00,20.71,20.75,20.67,20.71,46400.0,17.2842,17.3176,17.2508,17.2842,46400.0
2007-08-28 10:30:00,20.72,20.75,20.65,20.68,95000.0,17.2925,17.3176,17.2341,17.2591,95000.0
2007-08-28 11:00:00,20.68,20.69,20.61,20.61,19400.0,17.2591,17.2675,17.2007,17.2007,19400.0
2007-08-28 11:30:00,20.62,20.64,20.54,20.61,35800.0,17.2091,17.2257,17.1423,17.2007,35800.0
2007-08-28 12:00:00,20.59,20.65,20.59,20.64,22600.0,17.184,17.2341,17.184,17.2257,22600.0
2007-08-28 12:30:00,20.64,20.71,20.64,20.71,42200.0,17.2257,17.2842,17.2257,17.2842,42200.0
2007-08-28 13:00:00,20.7,20.73,20.67,20.7,51800.0,17.2758,17.3009,17.2508,17.2758,51800.0
2007-08-28 13:30:00,20.72,20.75,20.69,20.7,71400.0,17.2925,17.3176,17.2675,17.2758,71400.0
2007-08-28 14:00:00,20.72,20.81,20.7,20.75,136400.0,17.2925,17.3676,17.2758,17.3176,136400.0
2007-08-28 14:30:00,20.74,20.75,20.68,20.71,44400.0,17.3092,17.3176,17.2591,17.2842,44400.0
2007-08-28 15:00:00,20.71,20.72,20.62,20.64,86400.0,17.2842,17.2925,17.2091,17.2257,86400.0
2007-08-28 15:30:00,20.63,20.63,20.46,20.48,228400.0,17.2174,17.2174,17.0755,17.0922,228400.0
2007-08-29 09:30:00,20.6,20.6,20.25,20.36,83800.0,17.1924,17.1924,16.9003,16.9921,83800.0
2007-08-29 10:00:00,20.36,20.36,20.16,20.33,88000.0,16.9921,16.9921,16.8251,16.967,88000.0
2007-08-29 10:30:00,20.33,20.35,20.24,20.33,53000.0,16.967,16.9837,16.8919,16.967,53000.0
2007-08-29 11:00:00,20.34,20.36,20.25,20.31,47200.0,16.9754,16.9921,16.9003,16.9503,47200.0
2007-08-29 11:30:00,20.3,20.34,20.25,20.33,62400.0,16.942,16.9754,16.9003,16.967,62400.0
2007-08-29 12:00:00,20.32,20.33,20.22,20.22,32000.0,16.9587,16.967,16.8752,16.8752,32000.0
2007-08-29 12:30:00,20.21,20.24,20.18,20.19,40200.0,16.8669,16.8919,16.8418,16.8502,40200.0
2007-08-29 13:00:00,20.18,20.23,20.13,20.16,43400.0,16.8418,16.8836,16.8001,16.8251,43400.0
2007-08-29 13:30:00,20.16,20.25,20.15,20.22,63600.0,16.8251,16.9003,16.8168,16.8752,63600.0
2007-08-29 14:00:00,20.22,20.25,20.2,20.23,62800.0,16.8752,16.9003,16.8585,16.8836,62800.0
2007-08-29 14:30:00,20.22,20.28,20.22,20.27,74400.0,16.8752,16.9253,16.8752,16.917,74400.0
2007-08-29 15:00:00,20.27,20.38,20.27,20.35,152200.0,16.917,17.0088,16.917,16.9837,152200.0
2007-08-29 15:30:00,20.35,20.39,20.31,20.37,351200.0,16.9837,17.0171,16.9503,17.0004,351200.0
2007-08-30 09:30:00,20.25,20.27,20.17,20.22,132600.0,16.9003,16.917,16.8335,16.8752,132600.0
2007-08-30 10:00:00,20.19,20.25,20.13,20.17,117600.0,16.8502,16.9003,16.8001,16.8335,117600.0
2007-08-30 10:30:00,20.14,20.25,20.14,20.2,80400.0,16.8085,16.9003,16.8085,16.8585,80400.0
2007-08-30 11:00:00,20.2,20.27,20.19,20.23,66000.0,16.8585,16.917,16.8502,16.8836,66000.0
2007-08-30 11:30:00,20.23,20.31,20.23,20.28,43800.0,16.8836,16.9503,16.8836,16.9253,43800.0
2007-08-30 12:00:00,20.3,20.35,20.25,20.3,50000.0,16.942,16.9837,16.9003,16.942,50000.0
2007-08-30 12:30:00,20.3,20.38,20.3,20.36,66400.0,16.942,17.0088,16.942,16.9921,66400.0
2007-08-30 13:00:00,20.35,20.36,20.25,20.3,50200.0,16.9837,16.9921,16.9003,16.942,50200.0
2007-08-30 13:30:00,20.3,20.3,20.24,20.25,57600.0,16.942,16.942,16.8919,16.9003,57600.0
2007-08-30 14:00:00,20.25,20.27,20.24,20.24,34600.0,16.9003,16.917,16.8919,16.8919,34600.0
2007-08-30 14:30:00,20.24,20.25,20.2,20.2,71400.0,16.8919,16.9003,16.8585,16.8585,71400.0
2007-08-30 15:00:00,20.19,20.36,20.19,20.34,72600.0,16.8502,16.9921,16.8502,16.9754,72600.0
2007-08-30 15:30:00,20.34,20.35,20.25,20.3,68400.0,16.9754,16.9837,16.9003,16.942,68400.0
2007-08-31 09:30:00,20.55,20.55,20.13,20.25,203600.0,17.1506,17.1506,16.8001,16.9003,203600.0
2007-08-31 10:00:00,20.25,20.3,20.18,20.24,59200.0,16.9003,16.942,16.8418,16.8919,59200.0
2007-08-31 10:30:00,20.25,20.27,20.23,20.24,65800.0,16.9003,16.917,16.8836,16.8919,65800.0
2007-08-31 11:00:00,20.25,20.25,20.18,20.21,31800.0,16.9003,16.9003,16.8418,16.8669,31800.0
2007-08-31 11:30:00,20.21,20.28,20.21,20.25,35400.0,16.8669,16.9253,16.8669,16.9003,35400.0
2007-08-31 12:00:00,20.25,20.31,20.25,20.31,41200.0,16.9003,16.9503,16.9003,16.9503,41200.0
2007-08-31 12:30:00,20.31,20.4,20.3,20.31,69400.0,16.9503,17.0254,16.942,16.9503,69400.0
2007-08-31 13:00:00,20.32,20.37,20.31,20.35,41400.0,16.9587,17.0004,16.9503,16.9837,41400.0
2007-08-31 13:30:00,20.36,20.36,20.26,20.28,40600.0,16.9921,16.9921,16.9086,16.9253,40600.0
2007-08-31 14:00:00,20.28,20.31,20.28,20.31,37200.0,16.9253,16.9503,16.9253,16.9503,37200.0
2007-08-31 14:30:00,20.31,20.33,20.29,20.3,69400.0,16.9503,16.967,16.9336,16.942,69400.0
2007-08-31 15:00:00,20.31,20.33,20.29,20.31,128600.0,16.9503,16.967,16.9336,16.9503,128600.0
2007-08-31 15:30:00,20.33,20.36,20.3,20.33,200200.0,16.967,16.9921,16.942,16.967,200200.0
2007-09-04 09:30:00,20.49,20.59,20.37,20.55,113200.0,17.1006,17.184,17.0004,17.1506,113200.0
2007-09-04 10:00:00,20.56,20.61,20.56,20.56,53800.0,17.159,17.2007,17.159,17.159,53800.0
2007-09-04 10:30:00,20.57,20.59,20.54,20.57,74000.0,17.1673,17.184,17.1423,17.1673,74000.0
2007-09-04 11:00:00,20.57,20.61,20.56,20.6,60600.0,17.1673,17.2007,17.159,17.1924,60600.0
2007-09-04 11:30:00,20.61,20.61,20.56,20.57,38600.0,17.2007,17.2007,17.159,17.1673,38600.0
2007-09-04 12:00:00,20.57,20.58,20.54,20.54,49400.0,17.1673,17.1757,17.1423,17.1423,49400.0
2007-09-04 12:30:00,20.55,20.55,20.52,20.55,32000.0,17.1506,17.1506,17.1256,17.1506,32000.0
2007-09-04 13:00:00,20.54,20.57,20.51,20.52,38000.0,17.1423,17.1673,17.1173,17.1256,38000.0
2007-09-04 13:30:00,20.52,20.64,20.5,20.62,51200.0,17.1256,17.2257,17.1089,17.2091,51200.0
2007-09-04 14:00:00,20.63,20.65,20.6,20.61,83200.0,17.2174,17.2341,17.1924,17.2007,83200.0
2007-09-04 14:30:00,20.61,20.7,20.61,20.69,66600.0,17.2007,17.2758,17.2007,17.2675,66600.0
2007-09-04 15:00:00,20.69,20.78,20.68,20.77,109400.0,17.2675,17.3426,17.2591,17.3342,109400.0
2007-09-04 15:30:00,20.77,20.8,20.68,20.7,173200.0,17.3342,17.3593,17.2591,17.2758,173200.0
2007-09-05 09:30:00,20.61,20.73,20.5,20.64,94600.0,17.2007,17.3009,17.1089,17.2257,94600.0
2007-09-05 10:00:00,20.64,20.64,20.53,20.64,87600.0,17.2257,17.2257,17.1339,17.2257,87600.0
2007-09-05 10:30:00,20.64,20.89,20.62,20.86,84400.0,17.2257,17.4344,17.2091,17.4094,84400.0
2007-09-05 11:00:00,20.86,20.88,20.71,20.76,117400.0,17.4094,17.426,17.2842,17.3259,117400.0
2007-09-05 11:30:00,20.76,20.8,20.71,20.8,48800.0,17.3259,17.3593,17.2842,17.3593,48800.0
2007-09-05 12:00:00,20.79,20.79,20.73,20.74,41800.0,17.3509,17.3509,17.3009,17.3092,41800.0
2007-09-05 12:30:00,20.74,20.75,20.72,20.75,32600.0,17.3092,17.3176,17.2925,17.3176,32600.0
2007-09-05 13:00:00,20.75,20.78,20.68,20.68,61200.0,17.3176,17.3426,17.2591,17.2591,61200.0
2007-09-05 13:30:00,20.69,20.73,20.68,20.71,47800.0,17.2675,17.3009,17.2591,17.2842,47800.0
2007-09-05 14:00:00,20.72,20.74,20.57,20.58,98200.0,17.2925,17.3092,17.1673,17.1757,98200.0
2007-09-05 14:30:00,20.58,20.69,20.58,20.63,89000.0,17.1757,17.2675,17.1757,17.2174,89000.0
2007-09-05 15:00:00,20.63,20.66,20.6,20.6,93400.0,17.2174,17.2424,17.1924,17.1924,93400.0
2007-09-05 15:30:00,20.6,20.66,20.54,20.64,198400.0,17.1924,17.2424,17.1423,17.2257,198400.0
2007-09-06 09:30:00,20.75,21.04,20.74,21.0,199400.0,17.3176,17.5596,17.3092,17.5262,199400.0
2007-09-06 10:00:00,21.0,21.04,20.92,21.0,99400.0,17.5262,17.5596,17.4594,17.5262,99400.0
2007-09-06 10:30:00,21.0,21.06,20.98,21.03,123400.0,17.5262,17.5763,17.5095,17.5512,123400.0
2007-09-06 11:00:00,21.03,21.03,20.99,21.0,53000.0,17.5512,17.5512,17.5178,17.5262,53000.0
2007-09-06 11:30:00,21.0,21.03,20.96,21.03,55200.0,17.5262,17.5512,17.4928,17.5512,55200.0
2007-09-06 12:00:00,21.02,21.03,20.99,21.01,104600.0,17.5429,17.5512,17.5178,17.5345,104600.0
2007-09-06 12:30:00,21.0,21.03,21.0,21.0,69800.0,17.5262,17.5512,17.5262,17.5262,69800.0
2007-09-06 13:00:00,21.0,21.0,20.93,20.97,67000.0,17.5262,17.5262,17.4678,17.5012,67000.0
2007-09-06 13:30:00,20.96,20.97,20.9,20.91,41400.0,17.4928,17.5012,17.4427,17.4511,41400.0
2007-09-06 14:00:00,20.92,20.99,20.9,20.98,94000.0,17.4594,17.5178,17.4427,17.5095,94000.0
2007-09-06 14:30:00,20.99,21.02,20.98,21.0,115600.0,17.5178,17.5429,17.5095,17.5262,115600.0
2007-09-06 15:00:00,21.01,21.1,21.01,21.05,75400.0,17.5345,17.6097,17.5345,17.5679,75400.0
2007-09-06 15:30:00,21.05,21.14,21.0,21.09,251000.0,17.5679,17.643,17.5262,17.6013,251000.0
2007-09-07 09:30:00,20.84,21.09,20.7,20.99,169000.0,17.3927,17.6013,17.2758,17.5178,169000.0
2007-09-07 10:00:00,21.0,21.04,20.95,21.03,80400.0,17.5262,17.5596,17.4845,17.5512,80400.0
2007-09-07 10:30:00,21.03,21.03,20.92,21.0,108400.0,17.5512,17.5512,17.4594,17.5262,108400.0
2007-09-07 11:00:00,21.0,21.05,21.0,21.01,73000.0,17.5262,17.5679,17.5262,17.5345,73000.0
2007-09-07 11:30:00,21.01,21.04,20.98,21.03,49200.0,17.5345,17.5596,17.5095,17.5512,49200.0
2007-09-07 12:00:00,21.02,21.11,21.02,21.1,77000.0,17.5429,17.618,17.5429,17.6097,77000.0
2007-09-07 12:30:00,21.11,21.18,21.1,21.16,58200.0,17.618,17.6764,17.6097,17.6597,58200.0
2007-09-07 13:00:00,21.16,21.17,21.1,21.14,72600.0,17.6597,17.6681,17.6097,17.643,72600.0
2007-09-07 13:30:00,21.13,21.15,21.11,21.15,94600.0,17.6347,17.6514,17.618,17.6514,94600.0
2007-09-07 14:00:00,21.13,21.15,21.11,21.13,54200.0,17.6347,17.6514,17.618,17.6347,54200.0
2007-09-07 14:30:00,21.14,21.18,21.13,21.16,129800.0,17.643,17.6764,17.6347,17.6597,129800.0
2007-09-07 15:00:00,21.15,21.21,21.14,21.2,166400.0,17.6514,17.7015,17.643,17.6931,166400.0
2007-09-07 15:30:00,21.18,21.21,21.1,21.15,363800.0,17.6764,17.7015,17.6097,17.6514,363800.0
2007-09-10 09:30:00,21.25,21.48,21.23,21.36,115800.0,17.7348,17.9268,17.7181,17.8266,115800.0
2007-09-10 10:00:00,21.36,21.45,21.34,21.4,68800.0,17.8266,17.9018,17.81,17.86,68800.0
2007-09-10 10:30:00,21.41,21.41,21.3,21.33,94200.0,17.8684,17.8684,17.7766,17.8016,94200.0
2007-09-10 11:00:00,21.33,21.33,21.15,21.22,105800.0,17.8016,17.8016,17.6514,17.7098,105800.0
2007-09-10 11:30:00,21.21,21.29,21.19,21.25,62200.0,17.7015,17.7682,17.6848,17.7348,62200.0
2007-09-10 12:00:00,21.28,21.32,21.26,21.3,42600.0,17.7599,17.7933,17.7432,17.7766,42600.0
2007-09-10 12:30:00,21.32,21.33,21.26,21.31,67800.0,17.7933,17.8016,17.7432,17.7849,67800.0
2007-09-10 13:00:00,21.31,21.34,21.26,21.29,30000.0,17.7849,17.81,17.7432,17.7682,30000.0
2007-09-10 13:30:00,21.3,21.35,21.3,21.33,48800.0,17.7766,17.8183,17.7766,17.8016,48800.0
2007-09-10 14:00:00,21.34,21.37,21.31,21.37,83000.0,17.81,17.835,17.7849,17.835,83000.0
2007-09-10 14:30:00,21.38,21.45,21.36,21.45,71000.0,17.8433,17.9018,17.8266,17.9018,71000.0
2007-09-10 15:00:00,21.43,21.55,21.38,21.47,139200.0,17.8851,17.9852,17.8433,17.9184,139200.0
2007-09-10 15:30:00,21.47,21.48,21.31,21.33,202000.0,17.9184,17.9268,17.7849,17.8016,202000.0
2007-09-11 09:30:00,21.46,21.87,21.36,21.53,179400.0,17.9101,18.2523,17.8266,17.9685,179400.0
2007-09-11 10:00:00,21.52,21.56,21.48,21.54,83400.0,17.9602,17.9936,17.9268,17.9769,83400.0
2007-09-11 10:30:00,21.55,21.68,21.53,21.68,158800.0,17.9852,18.0937,17.9685,18.0937,158800.0
2007-09-11 11:00:00,21.67,21.7,21.59,21.7,115400.0,18.0854,18.1104,18.0186,18.1104,115400.0
2007-09-11 11:30:00,21.7,21.74,21.63,21.72,44800.0,18.1104,18.1438,18.052,18.1271,44800.0
2007-09-11 12:00:00,21.71,21.72,21.64,21.68,43600.0,18.1187,18.1271,18.0603,18.0937,43600.0
2007-09-11 12:30:00,21.68,21.72,21.67,21.72,54000.0,18.0937,18.1271,18.0854,18.1271,54000.0
2007-09-11 13:00:00,21.71,21.79,21.67,21.78,105600.0,18.1187,18.1855,18.0854,18.1772,105600.0
2007-09-11 13:30:00,21.77,21.85,21.77,21.84,80400.0,18.1688,18.2356,18.1688,18.2272,80400.0
2007-09-11 14:00:00,21.84,21.95,21.84,21.93,114400.0,18.2272,18.319,18.2272,18.3024,114400.0
2007-09-11 14:30:00,21.93,21.99,21.92,21.98,99600.0,18.3024,18.3524,18.294,18.3441,99600.0
2007-09-11 15:00:00,21.98,22.03,21.96,22.03,147200.0,18.3441,18.3858,18.3274,18.3858,147200.0
2007-09-11 15:30:00,22.03,22.03,21.96,22.02,368600.0,18.3858,18.3858,18.3274,18.3775,368600.0
2007-09-12 09:30:00,21.99,22.15,21.89,22.02,170000.0,18.3524,18.486,18.269,18.3775,170000.0
2007-09-12 10:00:00,22.0,22.05,21.97,22.04,58000.0,18.3608,18.4025,18.3357,18.3942,58000.0
2007-09-12 10:30:00,22.03,22.06,22.02,22.02,66400.0,18.3858,18.4109,18.3775,18.3775,66400.0
2007-09-12 11:00:00,22.0,22.18,22.0,22.18,90800.0,18.3608,18.511,18.3608,18.511,90800.0
2007-09-12 11:30:00,22.18,22.22,22.16,22.21,54200.0,18.511,18.5444,18.4943,18.536,54200.0
2007-09-12 12:00:00,22.21,22.27,22.15,22.24,76800.0,18.536,18.5861,18.486,18.5611,76800.0
2007-09-12 12:30:00,22.24,22.24,22.15,22.15,23600.0,18.5611,18.5611,18.486,18.486,23600.0
2007-09-12 13:00:00,22.15,22.15,22.08,22.12,29800.0,18.486,18.486,18.4275,18.4609,29800.0
2007-09-12 13:30:00,22.12,22.24,22.11,22.23,50000.0,18.4609,18.5611,18.4526,18.5527,50000.0
2007-09-12 14:00:00,22.23,22.33,22.21,22.28,40400.0,18.5527,18.6362,18.536,18.5945,40400.0
2007-09-12 14:30:00,22.28,22.32,22.25,22.28,62200.0,18.5945,18.6278,18.5694,18.5945,62200.0
2007-09-12 15:00:00,22.27,22.28,22.16,22.17,51000.0,18.5861,18.5945,18.4943,18.5027,51000.0
2007-09-12 15:30:00,22.16,22.27,22.13,22.21,303600.0,18.4943,18.5861,18.4693,18.536,303600.0
2007-09-13 09:30:00,22.22,22.25,22.09,22.14,92400.0,18.5444,18.5694,18.4359,18.4776,92400.0
2007-09-13 10:00:00,22.15,22.17,22.1,22.13,93800.0,18.486,18.5027,18.4442,18.4693,93800.0
2007-09-13 10:30:00,22.13,22.26,22.13,22.25,38600.0,18.4693,18.5778,18.4693,18.5694,38600.0
2007-09-13 11:00:00,22.25,22.32,22.23,22.31,31800.0,18.5694,18.6278,18.5527,18.6195,31800.0
2007-09-13 11:30:00,22.31,22.31,22.25,22.3,55400.0,18.6195,18.6195,18.5694,18.6112,55400.0
2007-09-13 12:00:00,22.3,22.35,22.28,22.34,36000.0,18.6112,18.6529,18.5945,18.6445,36000.0
2007-09-13 12:30:00,22.34,22.37,22.34,22.36,20800.0,18.6445,18.6696,18.6445,18.6612,20800.0
2007-09-13 13:00:00,22.36,22.47,22.35,22.46,49000.0,18.6612,18.753,18.6529,18.7447,49000.0
2007-09-13 13:30:00,22.45,22.46,22.44,22.44,35000.0,18.7363,18.7447,18.728,18.728,35000.0
2007-09-13 14:00:00,22.43,22.48,22.34,22.34,50400.0,18.7196,18.7614,18.6445,18.6445,50400.0
2007-09-13 14:30:00,22.34,22.39,22.33,22.35,32400.0,18.6445,18.6863,18.6362,18.6529,32400.0
2007-09-13 15:00:00,22.35,22.38,22.22,22.24,162000.0,18.6529,18.6779,18.5444,18.5611,162000.0
2007-09-13 15:30:00,22.24,22.29,22.2,22.21,153800.0,18.5611,18.6028,18.5277,18.536,153800.0
2007-09-14 09:30:00,22.06,22.14,21.99,22.08,93800.0,18.4109,18.4776,18.3524,18.4275,93800.0
2007-09-14 10:00:00,22.05,22.22,22.05,22.15,44400.0,18.4025,18.5444,18.4025,18.486,44400.0
2007-09-14 10:30:00,22.13,22.25,22.13,22.23,40400.0,18.4693,18.5694,18.4693,18.5527,40400.0
2007-09-14 11:00:00,22.23,22.25,22.21,22.25,76800.0,18.5527,18.5694,18.536,18.5694,76800.0
2007-09-14 11:30:00,22.24,22.29,22.24,22.29,46600.0,18.5611,18.6028,18.5611,18.6028,46600.0
2007-09-14 12:00:00,22.28,22.31,22.28,22.29,26800.0,18.5945,18.6195,18.5945,18.6028,26800.0
2007-09-14 12:30:00,22.29,22.31,22.28,22.28,19800.0,18.6028,18.6195,18.5945,18.5945,19800.0
2007-09-14 13:00:00,22.28,22.29,22.22,22.25,66000.0,18.5945,18.6028,18.5444,18.5694,66000.0
2007-09-14 13:30:00,22.26,22.26,22.23,22.25,16800.0,18.5778,18.5778,18.5527,18.5694,16800.0
2007-09-14 14:00:00,22.25,22.28,22.24,22.28,37000.0,18.5694,18.5945,18.5611,18.5945,37000.0
2007-09-14 14:30:00,22.28,22.3,22.23,22.23,42200.0,18.5945,18.6112,18.5527,18.5527,42200.0
2007-09-14 15:00:00,22.23,22.23,22.19,22.2,55800.0,18.5527,18.5527,18.5193,18.5277,55800.0
2007-09-14 15:30:00,22.2,22.22,22.15,22.16,107800.0,18.5277,18.5444,18.486,18.4943,107800.0
2007-09-17 09:30:00,22.1,22.27,22.03,22.18,40800.0,18.4442,18.5861,18.3858,18.511,40800.0
2007-09-17 10:00:00,22.21,22.21,22.11,22.13,59800.0,18.536,18.536,18.4526,18.4693,59800.0
2007-09-17 10:30:00,22.12,22.16,22.08,22.15,70000.0,18.4609,18.4943,18.4275,18.486,70000.0
2007-09-17 11:00:00,22.16,22.21,22.16,22.18,40000.0,18.4943,18.536,18.4943,18.511,40000.0
2007-09-17 11:30:00,22.18,22.22,22.16,22.16,72200.0,18.511,18.5444,18.4943,18.4943,72200.0
2007-09-17 12:00:00,22.17,22.18,22.12,22.18,57000.0,18.5027,18.511,18.4609,18.511,57000.0
2007-09-17 12:30:00,22.18,22.22,22.17,22.2,17000.0,18.511,18.5444,18.5027,18.5277,17000.0
2007-09-17 13:00:00,22.21,22.22,22.18,22.22,14200.0,18.536,18.5444,18.511,18.5444,14200.0
2007-09-17 13:30:00,22.21,22.23,22.18,22.18,35000.0,18.536,18.5527,18.511,18.511,35000.0
2007-09-17 14:00:00,22.17,22.19,22.15,22.16,33600.0,18.5027,18.5193,18.486,18.4943,33600.0
2007-09-17 14:30:00,22.16,22.19,22.15,22.16,27400.0,18.4943,18.5193,18.486,18.4943,27400.0
2007-09-17 15:00:00,22.16,22.22,22.15,22.18,47600.0,18.4943,18.5444,18.486,18.511,47600.0
2007-09-17 15:30:00,22.18,22.2,22.03,22.04,176600.0,18.511,18.5277,18.3858,18.3942,176600.0
2007-09-18 09:30:00,22.14,22.14,22.0,22.08,65000.0,18.4776,18.4776,18.3608,18.4275,65000.0
2007-09-18 10:00:00,22.07,22.11,22.05,22.08,104200.0,18.4192,18.4526,18.4025,18.4275,104200.0
2007-09-18 10:30:00,22.08,22.09,22.07,22.07,45200.0,18.4275,18.4359,18.4192,18.4192,45200.0
2007-09-18 11:00:00,22.06,22.11,22.05,22.1,57200.0,18.4109,18.4526,18.4025,18.4442,57200.0
2007-09-18 11:30:00,22.1,22.11,22.09,22.1,24200.0,18.4442,18.4526,18.4359,18.4442,24200.0
2007-09-18 12:00:00,22.1,22.11,22.1,22.11,22200.0,18.4442,18.4526,18.4442,18.4526,22200.0
2007-09-18 12:30:00,22.11,22.15,22.02,22.04,41400.0,18.4526,18.486,18.3775,18.3942,41400.0
2007-09-18 13:00:00,22.02,22.07,22.02,22.07,32800.0,18.3775,18.4192,18.3775,18.4192,32800.0
2007-09-18 13:30:00,22.07,22.17,22.07,22.14,28200.0,18.4192,18.5027,18.4192,18.4776,28200.0
2007-09-18 14:00:00,22.14,22.42,22.03,22.22,90200.0,18.4776,18.7113,18.3858,18.5444,90200.0
2007-09-18 14:30:00,22.22,22.45,22.22,22.28,63000.0,18.5444,18.7363,18.5444,18.5945,63000.0
2007-09-18 15:00:00,22.28,22.45,22.24,22.43,118200.0,18.5945,18.7363,18.5611,18.7196,118200.0
2007-09-18 15:30:00,22.43,22.5,22.42,22.5,164600.0,18.7196,18.7781,18.7113,18.7781,164600.0
2007-09-19 09:30:00,22.5,22.57,22.44,22.49,65600.0,18.7781,18.8365,18.728,18.7697,65600.0
2007-09-19 10:00:00,22.49,22.52,22.46,22.48,57000.0,18.7697,18.7948,18.7447,18.7614,57000.0
2007-09-19 10:30:00,22.47,22.5,22.42,22.5,64800.0,18.753,18.7781,18.7113,18.7781,64800.0
2007-09-19 11:00:00,22.51,22.51,22.47,22.5,49600.0,18.7864,18.7864,18.753,18.7781,49600.0
2007-09-19 11:30:00,22.48,22.53,22.47,22.5,89200.0,18.7614,18.8031,18.753,18.7781,89200.0
2007-09-19 12:00:00,22.51,22.52,22.43,22.45,33800.0,18.7864,18.7948,18.7196,18.7363,33800.0
2007-09-19 12:30:00,22.45,22.48,22.42,22.46,61000.0,18.7363,18.7614,18.7113,18.7447,61000.0
2007-09-19 13:00:00,22.45,22.51,22.43,22.43,68600.0,18.7363,18.7864,18.7196,18.7196,68600.0
2007-09-19 13:30:00,22.43,22.43,22.33,22.34,77600.0,18.7196,18.7196,18.6362,18.6445,77600.0
2007-09-19 14:00:00,22.34,22.35,22.2,22.25,98000.0,18.6445,18.6529,18.5277,18.5694,98000.0
2007-09-19 14:30:00,22.25,22.29,22.17,22.2,100400.0,18.5694,18.6028,18.5027,18.5277,100400.0
2007-09-19 15:00:00,22.2,22.26,22.18,22.19,84000.0,18.5277,18.5778,18.511,18.5193,84000.0
2007-09-19 15:30:00,22.2,22.27,22.17,22.25,162200.0,18.5277,18.5861,18.5027,18.5694,162200.0
2007-09-20 09:30:00,22.4,22.45,22.36,22.42,74400.0,18.6946,18.7363,18.6612,18.7113,74400.0
2007-09-20 10:00:00,22.42,22.5,22.39,22.49,27000.0,18.7113,18.7781,18.6863,18.7697,27000.0
2007-09-20 10:30:00,22.48,22.48,22.38,22.39,15200.0,18.7614,18.7614,18.6779,18.6863,15200.0
2007-09-20 11:00:00,22.4,22.42,22.36,22.42,22600.0,18.6946,18.7113,18.6612,18.7113,22600.0
2007-09-20 11:30:00,22.42,22.43,22.39,22.4,26400.0,18.7113,18.7196,18.6863,18.6946,26400.0
2007-09-20 12:00:00,22.43,22.49,22.42,22.42,33800.0,18.7196,18.7697,18.7113,18.7113,33800.0
2007-09-20 12:30:00,22.42,22.44,22.36,22.44,29200.0,18.7113,18.728,18.6612,18.728,29200.0
2007-09-20 13:00:00,22.43,22.44,22.4,22.41,27000.0,18.7196,18.728,18.6946,18.703,27000.0
2007-09-20 13:30:00,22.42,22.58,22.42,22.45,63200.0,18.7113,18.8448,18.7113,18.7363,63200.0
2007-09-20 14:00:00,22.46,22.46,22.31,22.32,19000.0,18.7447,18.7447,18.6195,18.6278,19000.0
2007-09-20 14:30:00,22.32,22.36,22.27,22.32,25600.0,18.6278,18.6612,18.5861,18.6278,25600.0
2007-09-20 15:00:00,22.31,22.36,22.28,22.31,28200.0,18.6195,18.6612,18.5945,18.6195,28200.0
2007-09-20 15:30:00,22.32,22.35,22.27,22.28,77200.0,18.6278,18.6529,18.5861,18.5945,77200.0
2007-09-21 09:30:00,22.28,22.28,22.22,22.25,331000.0,18.5945,18.5945,18.5444,18.5694,331000.0
2007-09-21 10:00:00,22.25,22.26,22.23,22.25,21800.0,18.5694,18.5778,18.5527,18.5694,21800.0
2007-09-21 10:30:00,22.25,22.25,22.15,22.18,55800.0,18.5694,18.5694,18.486,18.511,55800.0
2007-09-21 11:00:00,22.17,22.18,22.13,22.14,41400.0,18.5027,18.511,18.4693,18.4776,41400.0
2007-09-21 11:30:00,22.14,22.14,22.01,22.04,47200.0,18.4776,18.4776,18.3691,18.3942,47200.0
2007-09-21 12:00:00,22.04,22.04,21.93,21.96,53200.0,18.3942,18.3942,18.3024,18.3274,53200.0
2007-09-21 12:30:00,21.97,22.03,21.96,21.97,56000.0,18.3357,18.3858,18.3274,18.3357,56000.0
2007-09-21 13:00:00,21.96,22.0,21.93,21.94,62400.0,18.3274,18.3608,18.3024,18.3107,62400.0
2007-09-21 13:30:00,21.95,21.95,21.92,21.95,76600.0,18.319,18.319,18.294,18.319,76600.0
2007-09-21 14:00:00,21.95,22.02,21.92,22.02,61600.0,18.319,18.3775,18.294,18.3775,61600.0
2007-09-21 14:30:00,22.02,22.05,22.01,22.05,53400.0,18.3775,18.4025,18.3691,18.4025,53400.0
2007-09-21 15:00:00,22.05,22.08,21.91,21.93,142200.0,18.4025,18.4275,18.2857,18.3024,142200.0
2007-09-21 15:30:00,21.93,21.95,21.86,21.86,264000.0,18.3024,18.319,18.2439,18.2439,264000.0
2007-09-24 09:30:00,22.03,22.04,21.7,21.7,117400.0,18.3858,18.3942,18.1104,18.1104,117400.0
2007-09-24 10:00:00,21.7,21.8,21.66,21.8,85600.0,18.1104,18.1939,18.077,18.1939,85600.0
2007-09-24 10:30:00,21.82,21.98,21.81,21.97,104000.0,18.2106,18.3441,18.2022,18.3357,104000.0
2007-09-24 11:00:00,21.96,22.11,21.96,22.03,70800.0,18.3274,18.4526,18.3274,18.3858,70800.0
2007-09-24 11:30:00,22.03,22.18,22.02,22.14,49600.0,18.3858,18.511,18.3775,18.4776,49600.0
2007-09-24 12:00:00,22.15,22.15,21.99,22.0,40600.0,18.486,18.486,18.3524,18.3608,40600.0
2007-09-24 12:30:00,21.98,21.99,21.93,21.95,32800.0,18.3441,18.3524,18.3024,18.319,32800.0
2007-09-24 13:00:00,21.93,21.97,21.88,21.88,29800.0,18.3024,18.3357,18.2606,18.2606,29800.0
2007-09-24 13:30:00,21.88,21.89,21.76,21.79,103000.0,18.2606,18.269,18.1605,18.1855,103000.0
2007-09-24 14:00:00,21.79,21.82,21.69,21.7,123000.0,18.1855,18.2106,18.1021,18.1104,123000.0
2007-09-24 14:30:00,21.69,21.69,21.59,21.64,215800.0,18.1021,18.1021,18.0186,18.0603,215800.0
2007-09-24 15:00:00,21.63,21.68,21.6,21.67,291800.0,18.052,18.0937,18.0269,18.0854,291800.0
2007-09-24 15:30:00,21.67,21.7,21.61,21.68,238000.0,18.0854,18.1104,18.0353,18.0937,238000.0
2007-09-25 09:30:00,21.59,21.76,21.53,21.73,100200.0,18.0186,18.1605,17.9685,18.1354,100200.0
2007-09-25 10:00:00,21.73,21.88,21.71,21.8,64800.0,18.1354,18.2606,18.1187,18.1939,64800.0
2007-09-25 10:30:00,21.82,21.82,21.68,21.73,63000.0,18.2106,18.2106,18.0937,18.1354,63000.0
2007-09-25 11:00:00,21.73,21.74,21.63,21.65,34000.0,18.1354,18.1438,18.052,18.0687,34000.0
2007-09-25 11:30:00,21.63,21.66,21.63,21.66,42800.0,18.052,18.077,18.052,18.077,42800.0
2007-09-25 12:00:00,21.65,21.74,21.65,21.74,24600.0,18.0687,18.1438,18.0687,18.1438,24600.0
2007-09-25 12:30:00,21.73,21.75,21.71,21.74,34600.0,18.1354,18.1521,18.1187,18.1438,34600.0
2007-09-25 13:00:00,21.75,21.79,21.72,21.78,59600.0,18.1521,18.1855,18.1271,18.1772,59600.0
2007-09-25 13:30:00,21.78,21.8,21.64,21.68,70400.0,18.1772,18.1939,18.0603,18.0937,70400.0
2007-09-25 14:00:00,21.68,21.7,21.65,21.68,37800.0,18.0937,18.1104,18.0687,18.0937,37800.0
2007-09-25 14:30:00,21.7,21.78,21.68,21.78,30800.0,18.1104,18.1772,18.0937,18.1772,30800.0
2007-09-25 15:00:00,21.77,21.85,21.77,21.82,39600.0,18.1688,18.2356,18.1688,18.2106,39600.0
2007-09-25 15:30:00,21.82,21.9,21.75,21.9,101600.0,18.2106,18.2773,18.1521,18.2773,101600.0
2007-09-26 09:30:00,21.88,21.88,21.7,21.73,40600.0,18.2606,18.2606,18.1104,18.1354,40600.0
2007-09-26 10:00:00,21.72,21.84,21.71,21.83,68600.0,18.1271,18.2272,18.1187,18.2189,68600.0
2007-09-26 10:30:00,21.82,21.85,21.75,21.85,23800.0,18.2106,18.2356,18.1521,18.2356,23800.0
2007-09-26 11:00:00,21.84,21.96,21.84,21.93,31400.0,18.2272,18.3274,18.2272,18.3024,31400.0
2007-09-26 11:30:00,21.93,21.99,21.9,21.91,28000.0,18.3024,18.3524,18.2773,18.2857,28000.0
2007-09-26 12:00:00,21.9,21.91,21.86,21.88,17000.0,18.2773,18.2857,18.2439,18.2606,17000.0
2007-09-26 12:30:00,21.87,21.88,21.84,21.86,36200.0,18.2523,18.2606,18.2272,18.2439,36200.0
2007-09-26 13:00:00,21.86,21.88,21.84,21.85,21200.0,18.2439,18.2606,18.2272,18.2356,21200.0
2007-09-26 13:30:00,21.85,21.85,21.71,21.73,25800.0,18.2356,18.2356,18.1187,18.1354,25800.0
2007-09-26 14:00:00,21.73,21.74,21.7,21.71,27000.0,18.1354,18.1438,18.1104,18.1187,27000.0
2007-09-26 14:30:00,21.71,21.76,21.7,21.75,30800.0,18.1187,18.1605,18.1104,18.1521,30800.0
2007-09-26 15:00:00,21.75,21.84,21.75,21.81,60000.0,18.1521,18.2272,18.1521,18.2022,60000.0
2007-09-26 15:30:00,21.81,21.83,21.72,21.83,62200.0,18.2022,18.2189,18.1271,18.2189,62200.0
2007-09-27 09:30:00,21.25,21.43,21.03,21.39,223800.0,17.7348,17.8851,17.5512,17.8517,223800.0
2007-09-27 10:00:00,21.39,21.46,21.36,21.39,117800.0,17.8517,17.9101,17.8266,17.8517,117800.0
2007-09-27 10:30:00,21.38,21.46,21.38,21.44,52800.0,17.8433,17.9101,17.8433,17.8934,52800.0
2007-09-27 11:00:00,21.44,21.44,21.4,21.42,38800.0,17.8934,17.8934,17.86,17.8767,38800.0
2007-09-27 11:30:00,21.4,21.43,21.4,21.41,35200.0,17.86,17.8851,17.86,17.8684,35200.0
2007-09-27 12:00:00,21.41,21.43,21.38,21.41,34200.0,17.8684,17.8851,17.8433,17.8684,34200.0
2007-09-27 12:30:00,21.43,21.43,21.36,21.4,36600.0,17.8851,17.8851,17.8266,17.86,36600.0
2007-09-27 13:00:00,21.4,21.43,21.34,21.38,74200.0,17.86,17.8851,17.81,17.8433,74200.0
2007-09-27 13:30:00,21.38,21.42,21.36,21.41,32800.0,17.8433,17.8767,17.8266,17.8684,32800.0
2007-09-27 14:00:00,21.4,21.45,21.4,21.43,51800.0,17.86,17.9018,17.86,17.8851,51800.0
2007-09-27 14:30:00,21.43,21.43,21.37,21.38,59000.0,17.8851,17.8851,17.835,17.8433,59000.0
2007-09-27 15:00:00,21.38,21.43,21.37,21.39,47000.0,17.8433,17.8851,17.835,17.8517,47000.0
2007-09-27 15:30:00,21.39,21.43,21.36,21.41,131800.0,17.8517,17.8851,17.8266,17.8684,131800.0
2007-09-28 09:30:00,21.49,21.63,21.49,21.53,94000.0,17.9351,18.052,17.9351,17.9685,94000.0
2007-09-28 10:00:00,21.55,21.58,21.41,21.42,55800.0,17.9852,18.0103,17.8684,17.8767,55800.0
2007-09-28 10:30:00,21.41,21.43,21.32,21.32,68400.0,17.8684,17.8851,17.7933,17.7933,68400.0
2007-09-28 11:00:00,21.33,21.34,21.28,21.29,71200.0,17.8016,17.81,17.7599,17.7682,71200.0
2007-09-28 11:30:00,21.29,21.3,21.24,21.24,51200.0,17.7682,17.7766,17.7265,17.7265,51200.0
2007-09-28 12:00:00,21.24,21.29,21.24,21.28,27000.0,17.7265,17.7682,17.7265,17.7599,27000.0
2007-09-28 12:30:00,21.29,21.4,21.29,21.4,35600.0,17.7682,17.86,17.7682,17.86,35600.0
2007-09-28 13:00:00,21.39,21.41,21.38,21.4,45200.0,17.8517,17.8684,17.8433,17.86,45200.0
2007-09-28 13:30:00,21.4,21.4,21.39,21.39,25800.0,17.86,17.86,17.8517,17.8517,25800.0
2007-09-28 14:00:00,21.4,21.43,21.38,21.38,29400.0,17.86,17.8851,17.8433,17.8433,29400.0
2007-09-28 14:30:00,21.38,21.41,21.38,21.39,42800.0,17.8433,17.8684,17.8433,17.8517,42800.0
2007-09-28 15:00:00,21.39,21.39,21.36,21.38,97600.0,17.8517,17.8517,17.8266,17.8433,97600.0
2007-09-28 15:30:00,21.38,21.49,21.37,21.43,114000.0,17.8433,17.9351,17.835,17.8851,114000.0
2007-10-01 09:30:00,21.36,21.39,21.13,21.18,78800.0,17.8266,17.8517,17.6347,17.6764,78800.0
2007-10-01 10:00:00,21.17,21.25,21.14,21.23,52200.0,17.6681,17.7348,17.643,17.7181,52200.0
2007-10-01 10:30:00,21.22,21.23,21.15,21.17,78600.0,17.7098,17.7181,17.6514,17.6681,78600.0
2007-10-01 11:00:00,21.18,21.36,21.18,21.36,328000.0,17.6764,17.8266,17.6764,17.8266,328000.0
2007-10-01 11:30:00,21.36,21.4,21.31,21.33,165200.0,17.8266,17.86,17.7849,17.8016,165200.0
2007-10-01 12:00:00,21.33,21.35,21.29,21.35,75800.0,17.8016,17.8183,17.7682,17.8183,75800.0
2007-10-01 12:30:00,21.35,21.35,21.31,21.33,119000.0,17.8183,17.8183,17.7849,17.8016,119000.0
2007-10-01 13:00:00,21.34,21.39,21.32,21.39,104000.0,17.81,17.8517,17.7933,17.8517,104000.0
2007-10-01 13:30:00,21.39,21.39,21.33,21.38,102200.0,17.8517,17.8517,17.8016,17.8433,102200.0
2007-10-01 14:00:00,21.38,21.46,21.36,21.43,124200.0,17.8433,17.9101,17.8266,17.8851,124200.0
2007-10-01 14:30:00,21.43,21.56,21.43,21.53,52800.0,17.8851,17.9936,17.8851,17.9685,52800.0
2007-10-01 15:00:00,21.53,21.55,21.47,21.49,122400.0,17.9685,17.9852,17.9184,17.9351,122400.0
2007-10-01 15:30:00,21.49,21.53,21.35,21.4,352400.0,17.9351,17.9685,17.8183,17.86,352400.0
2007-10-02 09:30:00,21.32,21.53,21.24,21.48,90600.0,17.7933,17.9685,17.7265,17.9268,90600.0
2007-10-02 10:00:00,21.46,21.55,21.42,21.49,127000.0,17.9101,17.9852,17.8767,17.9351,127000.0
2007-10-02 10:30:00,21.49,21.5,21.43,21.47,59200.0,17.9351,17.9435,17.8851,17.9184,59200.0
2007-10-02 11:00:00,21.46,21.49,21.45,21.49,39800.0,17.9101,17.9351,17.9018,17.9351,39800.0
2007-10-02 11:30:00,21.49,21.52,21.46,21.5,127800.0,17.9351,17.9602,17.9101,17.9435,127800.0
2007-10-02 12:00:00,21.5,21.52,21.49,21.49,120200.0,17.9435,17.9602,17.9351,17.9351,120200.0
2007-10-02 12:30:00,21.49,21.5,21.45,21.49,15200.0,17.9351,17.9435,17.9018,17.9351,15200.0
2007-10-02 13:00:00,21.5,21.5,21.46,21.47,21000.0,17.9435,17.9435,17.9101,17.9184,21000.0
2007-10-02 13:30:00,21.46,21.46,21.37,21.39,31200.0,17.9101,17.9101,17.835,17.8517,31200.0
2007-10-02 14:00:00,21.39,21.43,21.38,21.42,33400.0,17.8517,17.8851,17.8433,17.8767,33400.0
2007-10-02 14:30:00,21.41,21.43,21.37,21.4,33400.0,17.8684,17.8851,17.835,17.86,33400.0
2007-10-02 15:00:00,21.4,21.42,21.37,21.38,48600.0,17.86,17.8767,17.835,17.8433,48600.0
2007-10-02 15:30:00,21.38,21.41,21.36,21.37,123400.0,17.8433,17.8684,17.8266,17.835,123400.0
2007-10-03 09:30:00,21.29,21.29,20.87,20.9,260000.0,17.7682,17.7682,17.4177,17.4427,260000.0
2007-10-03 10:00:00,20.93,21.02,20.9,20.99,154200.0,17.4678,17.5429,17.4427,17.5178,154200.0
2007-10-03 10:30:00,20.99,21.02,20.93,20.95,102800.0,17.5178,17.5429,17.4678,17.4845,102800.0
2007-10-03 11:00:00,20.95,20.96,20.93,20.94,120000.0,17.4845,17.4928,17.4678,17.4761,120000.0
2007-10-03 11:30:00,20.94,21.0,20.94,20.99,79800.0,17.4761,17.5262,17.4761,17.5178,79800.0
2007-10-03 12:00:00,21.0,21.03,20.97,20.99,119000.0,17.5262,17.5512,17.5012,17.5178,119000.0
2007-10-03 12:30:00,20.98,21.0,20.88,20.9,136600.0,17.5095,17.5262,17.426,17.4427,136600.0
2007-10-03 13:00:00,20.91,20.92,20.78,20.78,174600.0,17.4511,17.4594,17.3426,17.3426,174600.0
2007-10-03 13:30:00,20.78,20.8,20.67,20.68,180000.0,17.3426,17.3593,17.2508,17.2591,180000.0
2007-10-03 14:00:00,20.68,20.68,20.61,20.65,167800.0,17.2591,17.2591,17.2007,17.2341,167800.0
2007-10-03 14:30:00,20.65,20.77,20.64,20.7,161200.0,17.2341,17.3342,17.2257,17.2758,161200.0
2007-10-03 15:00:00,20.71,20.83,20.7,20.83,171600.0,17.2842,17.3843,17.2758,17.3843,171600.0
2007-10-03 15:30:00,20.82,20.83,20.62,20.63,330200.0,17.376,17.3843,17.2091,17.2174,330200.0
2007-10-04 09:30:00,20.49,20.49,20.14,20.19,352000.0,17.1006,17.1006,16.8085,16.8502,352000.0
2007-10-04 10:00:00,20.18,20.7,20.17,20.19,237000.0,16.8418,17.2758,16.8335,16.8502,237000.0
2007-10-04 10:30:00,20.2,20.25,20.15,20.2,244000.0,16.8585,16.9003,16.8168,16.8585,244000.0
2007-10-04 11:00:00,20.18,20.22,20.09,20.1,199200.0,16.8418,16.8752,16.7667,16.7751,199200.0
2007-10-04 11:30:00,20.1,20.12,20.08,20.1,135400.0,16.7751,16.7918,16.7584,16.7751,135400.0
2007-10-04 12:00:00,20.1,20.14,20.08,20.1,225000.0,16.7751,16.8085,16.7584,16.7751,225000.0
2007-10-04 12:30:00,20.1,20.1,20.06,20.07,167000.0,16.7751,16.7751,16.7417,16.75,167000.0
2007-10-04 13:00:00,20.06,20.07,19.97,19.98,286600.0,16.7417,16.75,16.6666,16.6749,286600.0
2007-10-04 13:30:00,19.98,19.99,19.93,19.95,259600.0,16.6749,16.6833,16.6332,16.6499,259600.0
2007-10-04 14:00:00,19.95,20.0,19.94,19.96,226600.0,16.6499,16.6916,16.6415,16.6582,226600.0
2007-10-04 14:30:00,19.96,20.03,19.96,19.99,306000.0,16.6582,16.7167,16.6582,16.6833,306000.0
2007-10-04 15:00:00,19.99,20.06,19.99,20.01,337400.0,16.6833,16.7417,16.6833,16.7,337400.0
2007-10-04 15:30:00,20.0,20.04,19.97,20.02,568400.0,16.6916,16.725,16.6666,16.7083,568400.0
2007-10-05 09:30:00,20.12,20.23,20.05,20.18,106000.0,16.7918,16.8836,16.7333,16.8418,106000.0
2007-10-05 10:00:00,20.18,20.32,20.18,20.22,286800.0,16.8418,16.9587,16.8418,16.8752,286800.0
2007-10-05 10:30:00,20.22,20.25,20.17,20.18,70800.0,16.8752,16.9003,16.8335,16.8418,70800.0
2007-10-05 11:00:00,20.19,20.28,20.17,20.21,71200.0,16.8502,16.9253,16.8335,16.8669,71200.0
2007-10-05 11:30:00,20.21,20.27,20.21,20.23,43000.0,16.8669,16.917,16.8669,16.8836,43000.0
2007-10-05 12:00:00,20.23,20.33,20.22,20.31,637400.0,16.8836,16.967,16.8752,16.9503,637400.0
2007-10-05 12:30:00,20.32,20.35,20.29,20.33,94000.0,16.9587,16.9837,16.9336,16.967,94000.0
2007-10-05 13:00:00,20.31,20.38,20.29,20.37,116400.0,16.9503,17.0088,16.9336,17.0004,116400.0
2007-10-05 13:30:00,20.36,20.39,20.32,20.38,234400.0,16.9921,17.0171,16.9587,17.0088,234400.0
2007-10-05 14:00:00,20.38,20.39,20.33,20.38,163800.0,17.0088,17.0171,16.967,17.0088,163800.0
2007-10-05 14:30:00,20.38,20.49,20.38,20.48,155800.0,17.0088,17.1006,17.0088,17.0922,155800.0
2007-10-05 15:00:00,20.47,20.5,20.47,20.5,122800.0,17.0839,17.1089,17.0839,17.1089,122800.0
2007-10-05 15:30:00,20.51,20.55,20.42,20.55,266600.0,17.1173,17.1506,17.0421,17.1506,266600.0
2007-10-08 09:30:00,20.57,20.66,20.51,20.52,61600.0,17.1673,17.2424,17.1173,17.1256,61600.0
2007-10-08 10:00:00,20.52,20.61,20.51,20.56,65000.0,17.1256,17.2007,17.1173,17.159,65000.0
2007-10-08 10:30:00,20.56,20.56,20.41,20.41,73600.0,17.159,17.159,17.0338,17.0338,73600.0
2007-10-08 11:00:00,20.41,20.41,20.24,20.3,72800.0,17.0338,17.0338,16.8919,16.942,72800.0
2007-10-08 11:30:00,20.3,20.32,20.21,20.25,34600.0,16.942,16.9587,16.8669,16.9003,34600.0
2007-10-08 12:00:00,20.25,20.28,20.22,20.23,35600.0,16.9003,16.9253,16.8752,16.8836,35600.0
2007-10-08 12:30:00,20.24,20.25,20.22,20.23,39600.0,16.8919,16.9003,16.8752,16.8836,39600.0
2007-10-08 13:00:00,20.23,20.23,20.2,20.22,69200.0,16.8836,16.8836,16.8585,16.8752,69200.0
2007-10-08 13:30:00,20.21,20.24,20.21,20.23,53800.0,16.8669,16.8919,16.8669,16.8836,53800.0
2007-10-08 14:00:00,20.23,20.23,20.18,20.22,57200.0,16.8836,16.8836,16.8418,16.8752,57200.0
2007-10-08 14:30:00,20.2,20.22,20.18,20.2,82000.0,16.8585,16.8752,16.8418,16.8585,82000.0
2007-10-08 15:00:00,20.2,20.3,20.2,20.28,76400.0,16.8585,16.942,16.8585,16.9253,76400.0
2007-10-08 15:30:00,20.27,20.27,20.17,20.18,316600.0,16.917,16.917,16.8335,16.8418,316600.0
2007-10-09 09:30:00,20.1,20.1,19.72,20.02,368200.0,16.7751,16.7751,16.4579,16.7083,368200.0
2007-10-09 10:00:00,20.0,20.08,20.0,20.06,175200.0,16.6916,16.7584,16.6916,16.7417,175200.0
2007-10-09 10:30:00,20.05,20.07,20.0,20.03,92400.0,16.7333,16.75,16.6916,16.7167,92400.0
2007-10-09 11:00:00,20.03,20.07,20.02,20.05,51200.0,16.7167,16.75,16.7083,16.7333,51200.0
2007-10-09 11:30:00,20.05,20.08,20.04,20.08,30000.0,16.7333,16.7584,16.725,16.7584,30000.0
2007-10-09 12:00:00,20.08,20.09,19.99,20.0,117200.0,16.7584,16.7667,16.6833,16.6916,117200.0
2007-10-09 12:30:00,20.0,20.02,19.97,20.02,86600.0,16.6916,16.7083,16.6666,16.7083,86600.0
2007-10-09 13:00:00,20.0,20.04,20.0,20.01,43000.0,16.6916,16.725,16.6916,16.7,43000.0
2007-10-09 13:30:00,20.01,20.05,20.0,20.04,17000.0,16.7,16.7333,16.6916,16.725,17000.0
2007-10-09 14:00:00,20.04,20.14,20.02,20.14,38600.0,16.725,16.8085,16.7083,16.8085,38600.0
2007-10-09 14:30:00,20.14,20.19,20.12,20.19,61000.0,16.8085,16.8502,16.7918,16.8502,61000.0
2007-10-09 15:00:00,20.2,20.23,20.16,20.22,64800.0,16.8585,16.8836,16.8251,16.8752,64800.0
2007-10-09 15:30:00,20.24,20.25,20.07,20.23,213800.0,16.8919,16.9003,16.75,16.8836,213800.0
2007-10-10 09:30:00,20.28,20.47,20.25,20.39,50000.0,16.9253,17.0839,16.9003,17.0171,50000.0
2007-10-10 10:00:00,20.4,20.43,20.35,20.38,43400.0,17.0254,17.0505,16.9837,17.0088,43400.0
2007-10-10 10:30:00,20.39,20.43,20.35,20.43,39000.0,17.0171,17.0505,16.9837,17.0505,39000.0
2007-10-10 11:00:00,20.42,20.43,20.35,20.37,56600.0,17.0421,17.0505,16.9837,17.0004,56600.0
2007-10-10 11:30:00,20.37,20.44,20.37,20.41,54400.0,17.0004,17.0588,17.0004,17.0338,54400.0
2007-10-10 12:00:00,20.42,20.42,20.35,20.39,33400.0,17.0421,17.0421,16.9837,17.0171,33400.0
2007-10-10 12:30:00,20.4,20.45,20.4,20.44,42200.0,17.0254,17.0672,17.0254,17.0588,42200.0
2007-10-10 13:00:00,20.44,20.44,20.35,20.35,44400.0,17.0588,17.0588,16.9837,16.9837,44400.0
2007-10-10 13:30:00,20.34,20.37,20.33,20.34,53000.0,16.9754,17.0004,16.967,16.9754,53000.0
2007-10-10 14:00:00,20.34,20.43,20.33,20.41,56400.0,16.9754,17.0505,16.967,17.0338,56400.0
2007-10-10 14:30:00,20.42,20.45,20.41,20.43,51800.0,17.0421,17.0672,17.0338,17.0505,51800.0
2007-10-10 15:00:00,20.45,20.5,20.44,20.44,98400.0,17.0672,17.1089,17.0588,17.0588,98400.0
2007-10-10 15:30:00,20.44,20.46,20.36,20.43,133800.0,17.0588,17.0755,16.9921,17.0505,133800.0
2007-10-11 09:30:00,20.56,20.8,20.56,20.75,135800.0,17.159,17.3593,17.159,17.3176,135800.0
2007-10-11 10:00:00,20.76,20.84,20.76,20.8,112400.0,17.3259,17.3927,17.3259,17.3593,112400.0
2007-10-11 10:30:00,20.8,20.8,20.57,20.58,90600.0,17.3593,17.3593,17.1673,17.1757,90600.0
2007-10-11 11:00:00,20.58,20.59,20.48,20.55,77200.0,17.1757,17.184,17.0922,17.1506,77200.0
2007-10-11 11:30:00,20.54,20.6,20.53,20.59,23000.0,17.1423,17.1924,17.1339,17.184,23000.0
2007-10-11 12:00:00,20.58,20.61,20.56,20.57,45800.0,17.1757,17.2007,17.159,17.1673,45800.0
2007-10-11 12:30:00,20.57,20.58,20.56,20.56,32000.0,17.1673,17.1757,17.159,17.159,32000.0
2007-10-11 13:00:00,20.55,20.56,20.51,20.52,38000.0,17.1506,17.159,17.1173,17.1256,38000.0
2007-10-11 13:30:00,20.52,20.52,20.45,20.48,43000.0,17.1256,17.1256,17.0672,17.0922,43000.0
2007-10-11 14:00:00,20.47,20.5,20.36,20.38,122400.0,17.0839,17.1089,16.9921,17.0088,122400.0
2007-10-11 14:30:00,20.36,20.49,20.35,20.4,55000.0,16.9921,17.1006,16.9837,17.0254,55000.0
2007-10-11 15:00:00,20.4,20.43,20.07,20.13,152600.0,17.0254,17.0505,16.75,16.8001,152600.0
2007-10-11 15:30:00,20.13,20.32,20.05,20.28,150800.0,16.8001,16.9587,16.7333,16.9253,150800.0
2007-10-12 09:30:00,20.4,20.46,20.38,20.42,73000.0,17.0254,17.0755,17.0088,17.0421,73000.0
2007-10-12 10:00:00,20.41,20.41,20.32,20.34,58600.0,17.0338,17.0338,16.9587,16.9754,58600.0
2007-10-12 10:30:00,20.34,20.34,20.25,20.3,54800.0,16.9754,16.9754,16.9003,16.942,54800.0
2007-10-12 11:00:00,20.29,20.33,20.29,20.32,47200.0,16.9336,16.967,16.9336,16.9587,47200.0
2007-10-12 11:30:00,20.32,20.33,20.3,20.33,32200.0,16.9587,16.967,16.942,16.967,32200.0
2007-10-12 12:00:00,20.33,20.38,20.27,20.35,61000.0,16.967,17.0088,16.917,16.9837,61000.0
2007-10-12 12:30:00,20.34,20.4,20.33,20.36,57200.0,16.9754,17.0254,16.967,16.9921,57200.0
2007-10-12 13:00:00,20.36,20.36,20.19,20.22,58600.0,16.9921,16.9921,16.8502,16.8752,58600.0
2007-10-12 13:30:00,20.21,20.25,20.2,20.24,275400.0,16.8669,16.9003,16.8585,16.8919,275400.0
2007-10-12 14:00:00,20.24,20.26,20.22,20.23,53800.0,16.8919,16.9086,16.8752,16.8836,53800.0
2007-10-12 14:30:00,20.23,20.25,20.22,20.25,45400.0,16.8836,16.9003,16.8752,16.9003,45400.0
2007-10-12 15:00:00,20.24,20.25,20.21,20.21,61200.0,16.8919,16.9003,16.8669,16.8669,61200.0
2007-10-12 15:30:00,20.22,20.25,20.17,20.25,137600.0,16.8752,16.9003,16.8335,16.9003,137600.0
2007-10-15 09:30:00,20.18,20.25,20.15,20.18,33400.0,16.8418,16.9003,16.8168,16.8418,33400.0
2007-10-15 10:00:00,20.18,20.24,20.08,20.1,128800.0,16.8418,16.8919,16.7584,16.7751,128800.0
2007-10-15 10:30:00,20.1,20.1,20.04,20.05,88000.0,16.7751,16.7751,16.725,16.7333,88000.0
2007-10-15 11:00:00,20.05,20.05,20.0,20.04,136600.0,16.7333,16.7333,16.6916,16.725,136600.0
2007-10-15 11:30:00,20.04,20.08,19.98,20.0,68800.0,16.725,16.7584,16.6749,16.6916,68800.0
2007-10-15 12:00:00,19.99,20.04,19.98,20.01,35800.0,16.6833,16.725,16.6749,16.7,35800.0
2007-10-15 12:30:00,20.01,20.01,19.92,19.96,54200.0,16.7,16.7,16.6248,16.6582,54200.0
2007-10-15 13:00:00,19.96,19.96,19.93,19.95,83600.0,16.6582,16.6582,16.6332,16.6499,83600.0
2007-10-15 13:30:00,19.95,19.95,19.92,19.93,58800.0,16.6499,16.6499,16.6248,16.6332,58800.0
2007-10-15 14:00:00,19.92,19.99,19.91,19.98,72800.0,16.6248,16.6833,16.6165,16.6749,72800.0
2007-10-15 14:30:00,19.99,20.02,19.96,19.97,107200.0,16.6833,16.7083,16.6582,16.6666,107200.0
2007-10-15 15:00:00,19.97,19.98,19.91,19.92,164600.0,16.6666,16.6749,16.6165,16.6248,164600.0
2007-10-15 15:30:00,19.92,20.02,19.91,19.99,228600.0,16.6248,16.7083,16.6165,16.6833,228600.0
2007-10-16 09:30:00,20.0,20.0,19.8,19.95,124800.0,16.6916,16.6916,16.5247,16.6499,124800.0
2007-10-16 10:00:00,19.94,19.96,19.79,19.83,112400.0,16.6415,16.6582,16.5164,16.5497,112400.0
2007-10-16 10:30:00,19.83,19.89,19.83,19.86,182200.0,16.5497,16.5998,16.5497,16.5748,182200.0
2007-10-16 11:00:00,19.86,19.94,19.83,19.93,64400.0,16.5748,16.6415,16.5497,16.6332,64400.0
2007-10-16 11:30:00,19.95,20.08,19.95,20.0,46200.0,16.6499,16.7584,16.6499,16.6916,46200.0
2007-10-16 12:00:00,20.0,20.02,19.92,19.98,43600.0,16.6916,16.7083,16.6248,16.6749,43600.0
2007-10-16 12:30:00,19.97,19.98,19.91,19.92,61200.0,16.6666,16.6749,16.6165,16.6248,61200.0
2007-10-16 13:00:00,19.92,19.93,19.88,19.93,54200.0,16.6248,16.6332,16.5915,16.6332,54200.0
2007-10-16 13:30:00,19.91,19.91,19.85,19.88,99600.0,16.6165,16.6165,16.5664,16.5915,99600.0
2007-10-16 14:00:00,19.89,19.89,19.86,19.88,117000.0,16.5998,16.5998,16.5748,16.5915,117000.0
2007-10-16 14:30:00,19.89,19.9,19.83,19.88,125800.0,16.5998,16.6082,16.5497,16.5915,125800.0
2007-10-16 15:00:00,19.89,19.92,19.83,19.88,134000.0,16.5998,16.6248,16.5497,16.5915,134000.0
2007-10-16 15:30:00,19.88,19.89,19.8,19.82,125000.0,16.5915,16.5998,16.5247,16.5414,125000.0
2007-10-17 09:30:00,20.09,20.2,19.98,20.0,62400.0,16.7667,16.8585,16.6749,16.6916,62400.0
2007-10-17 10:00:00,19.99,20.04,19.96,19.99,55600.0,16.6833,16.725,16.6582,16.6833,55600.0
2007-10-17 10:30:00,20.0,20.04,19.98,20.02,40200.0,16.6916,16.725,16.6749,16.7083,40200.0
2007-10-17 11:00:00,20.02,20.08,20.0,20.07,62800.0,16.7083,16.7584,16.6916,16.75,62800.0
2007-10-17 11:30:00,20.07,20.07,20.05,20.06,71000.0,16.75,16.75,16.7333,16.7417,71000.0
2007-10-17 12:00:00,20.06,20.07,20.02,20.05,41400.0,16.7417,16.75,16.7083,16.7333,41400.0
2007-10-17 12:30:00,20.06,20.07,20.03,20.03,33800.0,16.7417,16.75,16.7167,16.7167,33800.0
2007-10-17 13:00:00,20.01,20.05,19.98,20.03,54800.0,16.7,16.7333,16.6749,16.7167,54800.0
2007-10-17 13:30:00,20.03,20.07,19.98,19.98,63400.0,16.7167,16.75,16.6749,16.6749,63400.0
2007-10-17 14:00:00,19.98,20.02,19.95,19.99,64000.0,16.6749,16.7083,16.6499,16.6833,64000.0
2007-10-17 14:30:00,19.99,20.0,19.93,19.97,103200.0,16.6833,16.6916,16.6332,16.6666,103200.0
2007-10-17 15:00:00,19.98,20.03,19.96,20.01,61200.0,16.6749,16.7167,16.6582,16.7,61200.0
2007-10-17 15:30:00,20.0,20.08,19.94,20.07,125000.0,16.6916,16.7584,16.6415,16.75,125000.0
2007-10-18 09:30:00,20.0,20.07,19.93,20.01,56400.0,16.6916,16.75,16.6332,16.7,56400.0
2007-10-18 10:00:00,20.04,20.11,19.98,20.07,37400.0,16.725,16.7834,16.6749,16.75,37400.0
2007-10-18 10:30:00,20.06,20.06,19.97,19.97,25400.0,16.7417,16.7417,16.6666,16.6666,25400.0
2007-10-18 11:00:00,19.95,19.96,19.91,19.92,39600.0,16.6499,16.6582,16.6165,16.6248,39600.0
2007-10-18 11:30:00,19.93,19.97,19.91,19.97,24000.0,16.6332,16.6666,16.6165,16.6666,24000.0
2007-10-18 12:00:00,19.96,19.99,19.95,19.96,18200.0,16.6582,16.6833,16.6499,16.6582,18200.0
2007-10-18 12:30:00,19.96,19.97,19.95,19.97,22000.0,16.6582,16.6666,16.6499,16.6666,22000.0
2007-10-18 13:00:00,19.97,19.97,19.95,19.96,16800.0,16.6666,16.6666,16.6499,16.6582,16800.0
2007-10-18 13:30:00,19.97,20.03,19.96,20.03,26200.0,16.6666,16.7167,16.6582,16.7167,26200.0
2007-10-18 14:00:00,20.03,20.04,19.98,19.99,82400.0,16.7167,16.725,16.6749,16.6833,82400.0
2007-10-18 14:30:00,19.98,20.0,19.95,19.99,39800.0,16.6749,16.6916,16.6499,16.6833,39800.0
2007-10-18 15:00:00,19.99,20.03,19.99,19.99,81200.0,16.6833,16.7167,16.6833,16.6833,81200.0
2007-10-18 15:30:00,19.99,20.03,19.91,19.98,104600.0,16.6833,16.7167,16.6165,16.6749,104600.0
2007-10-19 09:30:00,19.97,20.13,19.96,20.08,70600.0,16.6666,16.8001,16.6582,16.7584,70600.0
2007-10-19 10:00:00,20.08,20.1,20.06,20.07,66400.0,16.7584,16.7751,16.7417,16.75,66400.0
2007-10-19 10:30:00,20.07,20.08,19.93,19.93,39600.0,16.75,16.7584,16.6332,16.6332,39600.0
2007-10-19 11:00:00,19.93,20.03,19.93,20.0,53400.0,16.6332,16.7167,16.6332,16.6916,53400.0
2007-10-19 11:30:00,20.0,20.06,19.94,20.05,69000.0,16.6916,16.7417,16.6415,16.7333,69000.0
2007-10-19 12:00:00,20.04,20.1,20.03,20.06,82000.0,16.725,16.7751,16.7167,16.7417,82000.0
2007-10-19 12:30:00,20.06,20.14,20.06,20.11,48600.0,16.7417,16.8085,16.7417,16.7834,48600.0
2007-10-19 13:00:00,20.11,20.11,20.05,20.07,61000.0,16.7834,16.7834,16.7333,16.75,61000.0
2007-10-19 13:30:00,20.07,20.15,20.06,20.11,66200.0,16.75,16.8168,16.7417,16.7834,66200.0
2007-10-19 14:00:00,20.11,20.17,20.1,20.16,117200.0,16.7834,16.8335,16.7751,16.8251,117200.0
2007-10-19 14:30:00,20.16,20.17,20.1,20.12,69800.0,16.8251,16.8335,16.7751,16.7918,69800.0
2007-10-19 15:00:00,20.11,20.15,20.0,20.04,132000.0,16.7834,16.8168,16.6916,16.725,132000.0
2007-10-19 15:30:00,20.02,20.07,19.97,20.03,279800.0,16.7083,16.75,16.6666,16.7167,279800.0
2007-10-22 09:30:00,19.86,20.0,19.78,19.98,63800.0,16.5748,16.6916,16.508,16.6749,63800.0
2007-10-22 10:00:00,19.98,20.03,19.93,20.01,100800.0,16.6749,16.7167,16.6332,16.7,100800.0
2007-10-22 10:30:00,20.01,20.01,19.93,19.94,92200.0,16.7,16.7,16.6332,16.6415,92200.0
2007-10-22 11:00:00,19.93,20.01,19.93,20.0,39000.0,16.6332,16.7,16.6332,16.6916,39000.0
2007-10-22 11:30:00,19.98,20.01,19.92,19.99,55800.0,16.6749,16.7,16.6248,16.6833,55800.0
2007-10-22 12:00:00,20.0,20.0,19.92,19.93,39600.0,16.6916,16.6916,16.6248,16.6332,39600.0
2007-10-22 12:30:00,19.93,20.03,19.91,20.03,38400.0,16.6332,16.7167,16.6165,16.7167,38400.0
2007-10-22 13:00:00,20.02,20.08,20.0,20.0,47400.0,16.7083,16.7584,16.6916,16.6916,47400.0
2007-10-22 13:30:00,20.01,20.01,19.9,19.97,89800.0,16.7,16.7,16.6082,16.6666,89800.0
2007-10-22 14:00:00,19.97,20.03,19.97,19.99,76800.0,16.6666,16.7167,16.6666,16.6833,76800.0
2007-10-22 14:30:00,19.98,20.0,19.96,19.97,75000.0,16.6749,16.6916,16.6582,16.6666,75000.0
2007-10-22 15:00:00,19.96,19.98,19.91,19.97,108000.0,16.6582,16.6749,16.6165,16.6666,108000.0
2007-10-22 15:30:00,19.97,20.09,19.96,20.04,146600.0,16.6666,16.7667,16.6582,16.725,146600.0
2007-10-23 09:30:00,20.18,20.43,20.17,20.31,78400.0,16.8418,17.0505,16.8335,16.9503,78400.0
2007-10-23 10:00:00,20.3,20.4,20.26,20.38,52400.0,16.942,17.0254,16.9086,17.0088,52400.0
2007-10-23 10:30:00,20.39,20.39,20.33,20.33,59200.0,17.0171,17.0171,16.967,16.967,59200.0
2007-10-23 11:00:00,20.35,20.35,20.25,20.34,46600.0,16.9837,16.9837,16.9003,16.9754,46600.0
2007-10-23 11:30:00,20.34,20.37,20.33,20.34,47600.0,16.9754,17.0004,16.967,16.9754,47600.0
2007-10-23 12:00:00,20.35,20.39,20.33,20.39,40200.0,16.9837,17.0171,16.967,17.0171,40200.0
2007-10-23 12:30:00,20.39,20.41,20.35,20.35,39800.0,17.0171,17.0338,16.9837,16.9837,39800.0
2007-10-23 13:00:00,20.35,20.42,20.34,20.39,39400.0,16.9837,17.0421,16.9754,17.0171,39400.0
2007-10-23 13:30:00,20.39,20.47,20.38,20.46,37200.0,17.0171,17.0839,17.0088,17.0755,37200.0
2007-10-23 14:00:00,20.46,20.56,20.46,20.54,47200.0,17.0755,17.159,17.0755,17.1423,47200.0
2007-10-23 14:30:00,20.55,20.56,20.48,20.48,57800.0,17.1506,17.159,17.0922,17.0922,57800.0
2007-10-23 15:00:00,20.48,20.5,20.34,20.48,143200.0,17.0922,17.1089,16.9754,17.0922,143200.0
2007-10-23 15:30:00,20.49,20.58,20.48,20.55,171000.0,17.1006,17.1757,17.0922,17.1506,171000.0
2007-10-24 09:30:00,19.76,20.2,19.72,20.13,250400.0,16.4913,16.8585,16.4579,16.8001,250400.0
2007-10-24 10:00:00,20.13,20.19,20.1,20.11,115600.0,16.8001,16.8502,16.7751,16.7834,115600.0
2007-10-24 10:30:00,20.1,20.11,19.89,19.91,81200.0,16.7751,16.7834,16.5998,16.6165,81200.0
2007-10-24 11:00:00,19.91,20.0,19.87,19.99,72600.0,16.6165,16.6916,16.5831,16.6833,72600.0
2007-10-24 11:30:00,19.98,20.01,19.88,19.95,85000.0,16.6749,16.7,16.5915,16.6499,85000.0
2007-10-24 12:00:00,19.96,20.05,19.93,20.02,106600.0,16.6582,16.7333,16.6332,16.7083,106600.0
2007-10-24 12:30:00,20.02,20.03,19.96,19.97,52000.0,16.7083,16.7167,16.6582,16.6666,52000.0
2007-10-24 13:00:00,19.99,20.07,19.99,20.05,61600.0,16.6833,16.75,16.6833,16.7333,61600.0
2007-10-24 13:30:00,20.05,20.07,20.02,20.07,52200.0,16.7333,16.75,16.7083,16.75,52200.0
2007-10-24 14:00:00,20.07,20.25,20.05,20.24,88600.0,16.75,16.9003,16.7333,16.8919,88600.0
2007-10-24 14:30:00,20.24,20.29,20.2,20.28,110600.0,16.8919,16.9336,16.8585,16.9253,110600.0
2007-10-24 15:00:00,20.28,20.45,20.27,20.45,134800.0,16.9253,17.0672,16.917,17.0672,134800.0
2007-10-24 15:30:00,20.45,20.5,20.35,20.46,204000.0,17.0672,17.1089,16.9837,17.0755,204000.0
2007-10-25 09:30:00,20.57,20.79,20.48,20.64,55400.0,17.1673,17.3509,17.0922,17.2257,55400.0
2007-10-25 10:00:00,20.65,20.93,20.65,20.9,74400.0,17.2341,17.4678,17.2341,17.4427,74400.0
2007-10-25 10:30:00,20.92,20.93,20.85,20.91,54400.0,17.4594,17.4678,17.401,17.4511,54400.0
2007-10-25 11:00:00,20.91,20.92,20.83,20.84,60800.0,17.4511,17.4594,17.3843,17.3927,60800.0
2007-10-25 11:30:00,20.86,20.92,20.69,20.69,99200.0,17.4094,17.4594,17.2675,17.2675,99200.0
2007-10-25 12:00:00,20.7,20.77,20.66,20.77,46400.0,17.2758,17.3342,17.2424,17.3342,46400.0
2007-10-25 12:30:00,20.78,20.79,20.7,20.75,47600.0,17.3426,17.3509,17.2758,17.3176,47600.0
2007-10-25 13:00:00,20.75,20.77,20.63,20.65,36600.0,17.3176,17.3342,17.2174,17.2341,36600.0
2007-10-25 13:30:00,20.65,20.68,20.62,20.63,26400.0,17.2341,17.2591,17.2091,17.2174,26400.0
2007-10-25 14:00:00,20.63,20.71,20.58,20.63,46200.0,17.2174,17.2842,17.1757,17.2174,46200.0
2007-10-25 14:30:00,20.64,20.71,20.61,20.7,71400.0,17.2257,17.2842,17.2007,17.2758,71400.0
2007-10-25 15:00:00,20.71,20.71,20.61,20.68,67000.0,17.2842,17.2842,17.2007,17.2591,67000.0
2007-10-25 15:30:00,20.68,20.75,20.63,20.68,101800.0,17.2591,17.3176,17.2174,17.2591,101800.0
2007-10-26 09:30:00,21.05,21.11,20.75,20.75,89600.0,17.5679,17.618,17.3176,17.3176,89600.0
2007-10-26 10:00:00,20.74,20.84,20.68,20.73,83800.0,17.3092,17.3927,17.2591,17.3009,83800.0
2007-10-26 10:30:00,20.73,20.73,20.62,20.64,69400.0,17.3009,17.3009,17.2091,17.2257,69400.0
2007-10-26 11:00:00,20.64,20.67,20.55,20.55,75400.0,17.2257,17.2508,17.1506,17.1506,75400.0
2007-10-26 11:30:00,20.55,20.56,20.48,20.48,69800.0,17.1506,17.159,17.0922,17.0922,69800.0
2007-10-26 12:00:00,20.48,20.5,20.41,20.49,78200.0,17.0922,17.1089,17.0338,17.1006,78200.0
2007-10-26 12:30:00,20.5,20.51,20.49,20.5,51800.0,17.1089,17.1173,17.1006,17.1089,51800.0
2007-10-26 13:00:00,20.5,20.55,20.47,20.5,62200.0,17.1089,17.1506,17.0839,17.1089,62200.0
2007-10-26 13:30:00,20.5,20.51,20.48,20.49,75400.0,17.1089,17.1173,17.0922,17.1006,75400.0
2007-10-26 14:00:00,20.49,20.5,20.43,20.48,177600.0,17.1006,17.1089,17.0505,17.0922,177600.0
2007-10-26 14:30:00,20.48,20.49,20.43,20.46,138400.0,17.0922,17.1006,17.0505,17.0755,138400.0
2007-10-26 15:00:00,20.46,20.49,20.44,20.49,128800.0,17.0755,17.1006,17.0588,17.1006,128800.0
2007-10-26 15:30:00,20.49,20.5,20.43,20.45,320800.0,17.1006,17.1089,17.0505,17.0672,320800.0
2007-10-29 09:30:00,20.58,20.67,20.58,20.62,72200.0,17.1757,17.2508,17.1757,17.2091,72200.0
2007-10-29 10:00:00,20.61,20.64,20.46,20.48,149200.0,17.2007,17.2257,17.0755,17.0922,149200.0
2007-10-29 10:30:00,20.46,20.49,20.38,20.46,131200.0,17.0755,17.1006,17.0088,17.0755,131200.0
2007-10-29 11:00:00,20.45,20.51,20.41,20.46,96800.0,17.0672,17.1173,17.0338,17.0755,96800.0
2007-10-29 11:30:00,20.48,20.48,20.41,20.43,50200.0,17.0922,17.0922,17.0338,17.0505,50200.0
2007-10-29 12:00:00,20.43,20.47,20.36,20.36,99200.0,17.0505,17.0839,16.9921,16.9921,99200.0
2007-10-29 12:30:00,20.36,20.39,20.36,20.38,39200.0,16.9921,17.0171,16.9921,17.0088,39200.0
2007-10-29 13:00:00,20.38,20.38,20.32,20.32,45400.0,17.0088,17.0088,16.9587,16.9587,45400.0
2007-10-29 13:30:00,20.33,20.38,20.32,20.38,103800.0,16.967,17.0088,16.9587,17.0088,103800.0
2007-10-29 14:00:00,20.38,20.38,20.35,20.37,114800.0,17.0088,17.0088,16.9837,17.0004,114800.0
2007-10-29 14:30:00,20.36,20.39,20.34,20.37,107600.0,16.9921,17.0171,16.9754,17.0004,107600.0
2007-10-29 15:00:00,20.38,20.41,20.36,20.38,160800.0,17.0088,17.0338,16.9921,17.0088,160800.0
2007-10-29 15:30:00,20.38,20.49,20.37,20.49,213000.0,17.0088,17.1006,17.0004,17.1006,213000.0
2007-10-30 09:30:00,20.41,20.43,20.36,20.43,44600.0,17.0338,17.0505,16.9921,17.0505,44600.0
2007-10-30 10:00:00,20.42,20.45,20.36,20.45,60000.0,17.0421,17.0672,16.9921,17.0672,60000.0
2007-10-30 10:30:00,20.44,20.54,20.43,20.51,37400.0,17.0588,17.1423,17.0505,17.1173,37400.0
2007-10-30 11:00:00,20.51,20.53,20.48,20.52,20600.0,17.1173,17.1339,17.0922,17.1256,20600.0
2007-10-30 11:30:00,20.52,20.52,20.48,20.5,35000.0,17.1256,17.1256,17.0922,17.1089,35000.0
2007-10-30 12:00:00,20.49,20.5,20.36,20.42,52400.0,17.1006,17.1089,16.9921,17.0421,52400.0
2007-10-30 12:30:00,20.43,20.5,20.42,20.5,32000.0,17.0505,17.1089,17.0421,17.1089,32000.0
2007-10-30 13:00:00,20.5,20.51,20.41,20.48,40800.0,17.1089,17.1173,17.0338,17.0922,40800.0
2007-10-30 13:30:00,20.47,20.52,20.45,20.45,48600.0,17.0839,17.1256,17.0672,17.0672,48600.0
2007-10-30 14:00:00,20.43,20.45,20.39,20.41,46400.0,17.0505,17.0672,17.0171,17.0338,46400.0
2007-10-30 14:30:00,20.42,20.49,20.4,20.48,48600.0,17.0421,17.1006,17.0254,17.0922,48600.0
2007-10-30 15:00:00,20.48,20.5,20.46,20.48,53800.0,17.0922,17.1089,17.0755,17.0922,53800.0
2007-10-30 15:30:00,20.47,20.48,20.35,20.35,96200.0,17.0839,17.0922,16.9837,16.9837,96200.0
2007-10-31 09:30:00,20.6,20.82,20.55,20.56,97800.0,17.1924,17.376,17.1506,17.159,97800.0
2007-10-31 10:00:00,20.56,20.57,20.41,20.44,86400.0,17.159,17.1673,17.0338,17.0588,86400.0
2007-10-31 10:30:00,20.43,20.5,20.35,20.35,90400.0,17.0505,17.1089,16.9837,16.9837,90400.0
2007-10-31 11:00:00,20.35,20.47,20.31,20.36,77600.0,16.9837,17.0839,16.9503,16.9921,77600.0
2007-10-31 11:30:00,20.36,20.38,20.27,20.36,89200.0,16.9921,17.0088,16.917,16.9921,89200.0
2007-10-31 12:00:00,20.36,20.5,20.35,20.5,70600.0,16.9921,17.1089,16.9837,17.1089,70600.0
2007-10-31 12:30:00,20.5,20.56,20.5,20.55,22400.0,17.1089,17.159,17.1089,17.1506,22400.0
2007-10-31 13:00:00,20.54,20.57,20.5,20.55,52400.0,17.1423,17.1673,17.1089,17.1506,52400.0
2007-10-31 13:30:00,20.53,20.57,20.44,20.49,42400.0,17.1339,17.1673,17.0588,17.1006,42400.0
2007-10-31 14:00:00,20.47,20.62,20.36,20.5,128800.0,17.0839,17.2091,16.9921,17.1089,128800.0
2007-10-31 14:30:00,20.5,20.73,20.42,20.68,267400.0,17.1089,17.3009,17.0421,17.2591,267400.0
2007-10-31 15:00:00,20.64,20.7,20.6,20.62,121800.0,17.2257,17.2758,17.1924,17.2091,121800.0
2007-10-31 15:30:00,20.6,20.75,20.59,20.75,173400.0,17.1924,17.3176,17.184,17.3176,173400.0
2007-11-01 09:30:00,20.53,20.83,20.53,20.57,114400.0,17.1339,17.3843,17.1339,17.1673,114400.0
2007-11-01 10:00:00,20.53,20.58,20.39,20.47,100200.0,17.1339,17.1757,17.0171,17.0839,100200.0
2007-11-01 10:30:00,20.47,20.5,20.42,20.48,150200.0,17.0839,17.1089,17.0421,17.0922,150200.0
2007-11-01 11:00:00,20.49,20.49,20.36,20.43,47000.0,17.1006,17.1006,16.9921,17.0505,47000.0
2007-11-01 11:30:00,20.42,20.43,20.29,20.32,69400.0,17.0421,17.0505,16.9336,16.9587,69400.0
2007-11-01 12:00:00,20.32,20.5,20.29,20.29,169400.0,16.9587,17.1089,16.9336,16.9336,169400.0
2007-11-01 12:30:00,20.29,20.3,20.13,20.18,107000.0,16.9336,16.942,16.8001,16.8418,107000.0
2007-11-01 13:00:00,20.18,20.25,20.15,20.25,81800.0,16.8418,16.9003,16.8168,16.9003,81800.0
2007-11-01 13:30:00,20.25,20.25,20.14,20.18,179000.0,16.9003,16.9003,16.8085,16.8418,179000.0
2007-11-01 14:00:00,20.18,20.24,20.12,20.17,115800.0,16.8418,16.8919,16.7918,16.8335,115800.0
2007-11-01 14:30:00,20.16,20.25,20.15,20.22,100000.0,16.8251,16.9003,16.8168,16.8752,100000.0
2007-11-01 15:00:00,20.21,20.21,20.06,20.14,108000.0,16.8669,16.8669,16.7417,16.8085,108000.0
2007-11-01 15:30:00,20.13,20.19,20.08,20.14,177800.0,16.8001,16.8502,16.7584,16.8085,177800.0
2007-11-02 09:30:00,21.2,21.5,20.95,21.36,649000.0,17.6931,17.9435,17.4845,17.8266,649000.0
2007-11-02 10:00:00,21.36,21.38,20.88,21.0,501200.0,17.8266,17.8433,17.426,17.5262,501200.0
2007-11-02 10:30:00,21.0,21.12,20.95,20.98,375400.0,17.5262,17.6263,17.4845,17.5095,375400.0
2007-11-02 11:00:00,20.98,21.0,20.76,20.77,335800.0,17.5095,17.5262,17.3259,17.3342,335800.0
2007-11-02 11:30:00,20.8,21.03,20.66,20.91,220400.0,17.3593,17.5512,17.2424,17.4511,220400.0
2007-11-02 12:00:00,20.89,21.02,20.86,20.95,140000.0,17.4344,17.5429,17.4094,17.4845,140000.0
2007-11-02 12:30:00,20.95,20.97,20.7,20.81,264800.0,17.4845,17.5012,17.2758,17.3676,264800.0
2007-11-02 13:00:00,20.8,20.85,20.75,20.78,136200.0,17.3593,17.401,17.3176,17.3426,136200.0
2007-11-02 13:30:00,20.79,20.91,20.75,20.77,85000.0,17.3509,17.4511,17.3176,17.3342,85000.0
2007-11-02 14:00:00,20.79,20.92,20.75,20.88,154000.0,17.3509,17.4594,17.3176,17.426,154000.0
2007-11-02 14:30:00,20.87,20.91,20.75,20.76,128400.0,17.4177,17.4511,17.3176,17.3259,128400.0
2007-11-02 15:00:00,20.76,20.97,20.76,20.95,154200.0,17.3259,17.5012,17.3259,17.4845,154200.0
2007-11-02 15:30:00,20.99,21.0,20.86,21.0,405400.0,17.5178,17.5262,17.4094,17.5262,405400.0
2007-11-05 09:30:00,20.68,20.68,20.1,20.4,224200.0,17.2591,17.2591,16.7751,17.0254,224200.0
2007-11-05 10:00:00,20.4,20.7,20.4,20.63,132600.0,17.0254,17.2758,17.0254,17.2174,132600.0
2007-11-05 10:30:00,20.63,20.95,20.63,20.8,121000.0,17.2174,17.4845,17.2174,17.3593,121000.0
2007-11-05 11:00:00,20.79,20.9,20.78,20.78,119000.0,17.3509,17.4427,17.3426,17.3426,119000.0
2007-11-05 11:30:00,20.78,20.79,20.68,20.7,178400.0,17.3426,17.3509,17.2591,17.2758,178400.0
2007-11-05 12:00:00,20.7,20.72,20.64,20.65,115800.0,17.2758,17.2925,17.2257,17.2341,115800.0
2007-11-05 12:30:00,20.65,20.75,20.63,20.68,57200.0,17.2341,17.3176,17.2174,17.2591,57200.0
2007-11-05 13:00:00,20.67,20.75,20.67,20.72,77400.0,17.2508,17.3176,17.2508,17.2925,77400.0
2007-11-05 13:30:00,20.71,20.75,20.6,20.66,132800.0,17.2842,17.3176,17.1924,17.2424,132800.0
2007-11-05 14:00:00,20.66,20.75,20.65,20.72,114000.0,17.2424,17.3176,17.2341,17.2925,114000.0
2007-11-05 14:30:00,20.73,20.73,20.66,20.69,180600.0,17.3009,17.3009,17.2424,17.2675,180600.0
2007-11-05 15:00:00,20.7,20.88,20.7,20.76,195000.0,17.2758,17.426,17.2758,17.3259,195000.0
2007-11-05 15:30:00,20.77,20.8,20.74,20.78,370200.0,17.3342,17.3593,17.3092,17.3426,370200.0
2007-11-06 09:30:00,20.82,20.93,20.75,20.86,85400.0,17.376,17.4678,17.3176,17.4094,85400.0
2007-11-06 10:00:00,20.86,21.0,20.8,21.0,143200.0,17.4094,17.5262,17.3593,17.5262,143200.0
2007-11-06 10:30:00,20.99,21.0,20.83,20.89,90600.0,17.5178,17.5262,17.3843,17.4344,90600.0
2007-11-06 11:00:00,20.89,21.02,20.84,20.98,75000.0,17.4344,17.5429,17.3927,17.5095,75000.0
2007-11-06 11:30:00,20.98,21.03,20.97,20.99,117600.0,17.5095,17.5512,17.5012,17.5178,117600.0
2007-11-06 12:00:00,20.98,21.05,20.98,21.02,53000.0,17.5095,17.5679,17.5095,17.5429,53000.0
2007-11-06 12:30:00,21.0,21.01,20.98,21.0,71400.0,17.5262,17.5345,17.5095,17.5262,71400.0
2007-11-06 13:00:00,21.0,21.0,20.98,20.99,115200.0,17.5262,17.5262,17.5095,17.5178,115200.0
2007-11-06 13:30:00,20.99,21.05,20.99,21.0,57800.0,17.5178,17.5679,17.5178,17.5262,57800.0
2007-11-06 14:00:00,21.0,21.05,20.98,21.03,93400.0,17.5262,17.5679,17.5095,17.5512,93400.0
2007-11-06 14:30:00,21.03,21.05,20.99,21.02,66400.0,17.5512,17.5679,17.5178,17.5429,66400.0
2007-11-06 15:00:00,21.02,21.08,21.02,21.07,75400.0,17.5429,17.593,17.5429,17.5846,75400.0
2007-11-06 15:30:00,21.07,21.18,21.04,21.16,161000.0,17.5846,17.6764,17.5596,17.6597,161000.0
2007-11-07 09:30:00,20.85,21.07,20.85,21.07,91800.0,17.401,17.5846,17.401,17.5846,91800.0
2007-11-07 10:00:00,21.07,21.2,21.05,21.14,157400.0,17.5846,17.6931,17.5679,17.643,157400.0
2007-11-07 10:30:00,21.13,21.18,21.09,21.17,136400.0,17.6347,17.6764,17.6013,17.6681,136400.0
2007-11-07 11:00:00,21.17,21.2,21.15,21.18,101000.0,17.6681,17.6931,17.6514,17.6764,101000.0
2007-11-07 11:30:00,21.18,21.2,21.09,21.16,151800.0,17.6764,17.6931,17.6013,17.6597,151800.0
2007-11-07 12:00:00,21.16,21.16,21.08,21.13,92200.0,17.6597,17.6597,17.593,17.6347,92200.0
2007-11-07 12:30:00,21.13,21.16,21.1,21.11,109000.0,17.6347,17.6597,17.6097,17.618,109000.0
2007-11-07 13:00:00,21.11,21.18,21.06,21.17,156800.0,17.618,17.6764,17.5763,17.6681,156800.0
2007-11-07 13:30:00,21.17,21.18,21.08,21.09,141000.0,17.6681,17.6764,17.593,17.6013,141000.0
2007-11-07 14:00:00,21.09,21.13,21.08,21.12,89000.0,17.6013,17.6347,17.593,17.6263,89000.0
2007-11-07 14:30:00,21.14,21.16,21.0,21.01,112200.0,17.643,17.6597,17.5262,17.5345,112200.0
2007-11-07 15:00:00,21.01,21.1,20.98,20.99,180000.0,17.5345,17.6097,17.5095,17.5178,180000.0
2007-11-07 15:30:00,21.0,21.07,20.95,21.03,297200.0,17.5262,17.5846,17.4845,17.5512,297200.0
2007-11-08 09:30:00,21.11,21.18,20.93,21.17,77400.0,17.618,17.6764,17.4678,17.6681,77400.0
2007-11-08 10:00:00,21.15,21.35,21.13,21.3,121600.0,17.6514,17.8183,17.6347,17.7766,121600.0
2007-11-08 10:30:00,21.31,21.34,21.24,21.34,67200.0,17.7849,17.81,17.7265,17.81,67200.0
2007-11-08 11:00:00,21.34,21.44,21.28,21.29,103400.0,17.81,17.8934,17.7599,17.7682,103400.0
2007-11-08 11:30:00,21.3,21.35,21.26,21.32,84800.0,17.7766,17.8183,17.7432,17.7933,84800.0
2007-11-08 12:00:00,21.33,21.36,21.23,21.34,86200.0,17.8016,17.8266,17.7181,17.81,86200.0
2007-11-08 12:30:00,21.35,21.36,21.18,21.28,85000.0,17.8183,17.8266,17.6764,17.7599,85000.0
2007-11-08 13:00:00,21.26,21.27,21.15,21.24,122800.0,17.7432,17.7515,17.6514,17.7265,122800.0
2007-11-08 13:30:00,21.22,21.3,21.18,21.28,104000.0,17.7098,17.7766,17.6764,17.7599,104000.0
2007-11-08 14:00:00,21.27,21.31,21.1,21.14,180800.0,17.7515,17.7849,17.6097,17.643,180800.0
2007-11-08 14:30:00,21.14,21.23,21.11,21.22,115000.0,17.643,17.7181,17.618,17.7098,115000.0
2007-11-08 15:00:00,21.22,21.41,21.22,21.33,136800.0,17.7098,17.8684,17.7098,17.8016,136800.0
2007-11-08 15:30:00,21.33,21.5,21.24,21.42,156200.0,17.8016,17.9435,17.7265,17.8767,156200.0
2007-11-09 09:30:00,21.25,21.38,21.11,21.34,72000.0,17.7348,17.8433,17.618,17.81,72000.0
2007-11-09 10:00:00,21.33,21.43,21.28,21.38,140600.0,17.8016,17.8851,17.7599,17.8433,140600.0
2007-11-09 10:30:00,21.35,21.38,21.28,21.37,161600.0,17.8183,17.8433,17.7599,17.835,161600.0
2007-11-09 11:00:00,21.36,21.5,21.35,21.47,113400.0,17.8266,17.9435,17.8183,17.9184,113400.0
2007-11-09 11:30:00,21.48,21.85,21.43,21.78,191000.0,17.9268,18.2356,17.8851,18.1772,191000.0
2007-11-09 12:00:00,21.78,21.81,21.75,21.75,118200.0,18.1772,18.2022,18.1521,18.1521,118200.0
2007-11-09 12:30:00,21.75,21.81,21.72,21.75,103200.0,18.1521,18.2022,18.1271,18.1521,103200.0
2007-11-09 13:00:00,21.75,21.83,21.71,21.75,166200.0,18.1521,18.2189,18.1187,18.1521,166200.0
2007-11-09 13:30:00,21.75,21.84,21.71,21.77,122000.0,18.1521,18.2272,18.1187,18.1688,122000.0
2007-11-09 14:00:00,21.76,21.91,21.75,21.91,168600.0,18.1605,18.2857,18.1521,18.2857,168600.0
2007-11-09 14:30:00,21.92,21.96,21.85,21.92,275400.0,18.294,18.3274,18.2356,18.294,275400.0
2007-11-09 15:00:00,21.92,22.0,21.85,21.92,179800.0,18.294,18.3608,18.2356,18.294,179800.0
2007-11-09 15:30:00,21.93,22.03,21.77,21.77,337000.0,18.3024,18.3858,18.1688,18.1688,337000.0
2007-11-12 09:30:00,21.61,22.11,21.61,22.07,117200.0,18.0353,18.4526,18.0353,18.4192,117200.0
2007-11-12 10:00:00,22.02,22.09,21.96,21.99,351000.0,18.3775,18.4359,18.3274,18.3524,351000.0
2007-11-12 10:30:00,21.97,22.07,21.95,22.01,154000.0,18.3357,18.4192,18.319,18.3691,154000.0
2007-11-12 11:00:00,22.02,22.09,22.0,22.03,136800.0,18.3775,18.4359,18.3608,18.3858,136800.0
2007-11-12 11:30:00,22.04,22.13,21.99,22.01,220000.0,18.3942,18.4693,18.3524,18.3691,220000.0
2007-11-12 12:00:00,22.0,22.13,21.99,22.06,173400.0,18.3608,18.4693,18.3524,18.4109,173400.0
2007-11-12 12:30:00,22.06,22.09,22.02,22.03,98000.0,18.4109,18.4359,18.3775,18.3858,98000.0
2007-11-12 13:00:00,22.03,22.07,22.0,22.07,101600.0,18.3858,18.4192,18.3608,18.4192,101600.0
2007-11-12 13:30:00,22.05,22.07,22.0,22.01,127200.0,18.4025,18.4192,18.3608,18.3691,127200.0
2007-11-12 14:00:00,22.02,22.07,21.96,22.05,217000.0,18.3775,18.4192,18.3274,18.4025,217000.0
2007-11-12 14:30:00,22.07,22.09,22.02,22.04,116600.0,18.4192,18.4359,18.3775,18.3942,116600.0
2007-11-12 15:00:00,22.04,22.04,21.91,21.91,120800.0,18.3942,18.3942,18.2857,18.2857,120800.0
2007-11-12 15:30:00,21.91,21.97,21.74,21.93,312600.0,18.2857,18.3357,18.1438,18.3024,312600.0
2007-11-13 09:30:00,22.13,22.54,22.13,22.25,550200.0,18.4693,18.8114,18.4693,18.5694,550200.0
2007-11-13 10:00:00,22.25,22.32,22.19,22.24,245000.0,18.5694,18.6278,18.5193,18.5611,245000.0
2007-11-13 10:30:00,22.24,22.25,22.09,22.17,135400.0,18.5611,18.5694,18.4359,18.5027,135400.0
2007-11-13 11:00:00,22.17,22.2,22.1,22.18,119000.0,18.5027,18.5277,18.4442,18.511,119000.0
2007-11-13 11:30:00,22.18,22.25,22.16,22.17,75400.0,18.511,18.5694,18.4943,18.5027,75400.0
2007-11-13 12:00:00,22.17,22.3,22.17,22.25,86200.0,18.5027,18.6112,18.5027,18.5694,86200.0
2007-11-13 12:30:00,22.25,22.32,22.19,22.24,56200.0,18.5694,18.6278,18.5193,18.5611,56200.0
2007-11-13 13:00:00,22.24,22.28,22.24,22.25,76200.0,18.5611,18.5945,18.5611,18.5694,76200.0
2007-11-13 13:30:00,22.26,22.36,22.22,22.3,124400.0,18.5778,18.6612,18.5444,18.6112,124400.0
2007-11-13 14:00:00,22.3,22.34,22.25,22.33,54600.0,18.6112,18.6445,18.5694,18.6362,54600.0
2007-11-13 14:30:00,22.32,22.41,22.28,22.38,73600.0,18.6278,18.703,18.5945,18.6779,73600.0
2007-11-13 15:00:00,22.39,22.43,22.34,22.42,227800.0,18.6863,18.7196,18.6445,18.7113,227800.0
2007-11-13 15:30:00,22.42,22.63,22.41,22.43,278400.0,18.7113,18.8866,18.703,18.7196,278400.0
2007-11-14 09:30:00,22.45,22.45,22.23,22.29,140200.0,18.7363,18.7363,18.5527,18.6028,140200.0
2007-11-14 10:00:00,22.27,22.32,22.05,22.07,98400.0,18.5861,18.6278,18.4025,18.4192,98400.0
2007-11-14 10:30:00,22.09,22.16,22.03,22.05,93200.0,18.4359,18.4943,18.3858,18.4025,93200.0
2007-11-14 11:00:00,22.04,22.1,21.96,21.99,94000.0,18.3942,18.4442,18.3274,18.3524,94000.0
2007-11-14 11:30:00,21.99,22.14,21.99,22.11,61400.0,18.3524,18.4776,18.3524,18.4526,61400.0
2007-11-14 12:00:00,22.11,22.21,22.07,22.18,84400.0,18.4526,18.536,18.4192,18.511,84400.0
2007-11-14 12:30:00,22.19,22.23,22.15,22.15,60200.0,18.5193,18.5527,18.486,18.486,60200.0
2007-11-14 13:00:00,22.16,22.33,22.16,22.31,58000.0,18.4943,18.6362,18.4943,18.6195,58000.0
2007-11-14 13:30:00,22.3,22.33,22.14,22.14,67600.0,18.6112,18.6362,18.4776,18.4776,67600.0
2007-11-14 14:00:00,22.14,22.16,22.03,22.11,195800.0,18.4776,18.4943,18.3858,18.4526,195800.0
2007-11-14 14:30:00,22.11,22.13,21.95,21.95,308200.0,18.4526,18.4693,18.319,18.319,308200.0
2007-11-14 15:00:00,21.95,22.09,21.86,22.07,230600.0,18.319,18.4359,18.2439,18.4192,230600.0
2007-11-14 15:30:00,22.09,22.11,21.95,22.0,180800.0,18.4359,18.4526,18.319,18.3608,180800.0
2007-11-15 09:30:00,21.99,22.31,21.99,22.22,99400.0,18.3524,18.6195,18.3524,18.5444,99400.0
2007-11-15 10:00:00,22.22,22.36,22.18,22.19,111400.0,18.5444,18.6612,18.511,18.5193,111400.0
2007-11-15 10:30:00,22.18,22.19,22.08,22.1,66200.0,18.511,18.5193,18.4275,18.4442,66200.0
2007-11-15 11:00:00,22.1,22.16,22.04,22.05,55600.0,18.4442,18.4943,18.3942,18.4025,55600.0
2007-11-15 11:30:00,22.06,22.08,21.98,22.07,83600.0,18.4109,18.4275,18.3441,18.4192,83600.0
2007-11-15 12:00:00,22.08,22.25,22.07,22.07,64200.0,18.4275,18.5694,18.4192,18.4192,64200.0
2007-11-15 12:30:00,22.06,22.07,21.98,21.98,80400.0,18.4109,18.4192,18.3441,18.3441,80400.0
2007-11-15 13:00:00,21.99,22.03,21.95,22.02,87600.0,18.3524,18.3858,18.319,18.3775,87600.0
2007-11-15 13:30:00,22.03,22.05,21.9,21.96,59600.0,18.3858,18.4025,18.2773,18.3274,59600.0
2007-11-15 14:00:00,21.96,22.04,21.91,22.02,76200.0,18.3274,18.3942,18.2857,18.3775,76200.0
2007-11-15 14:30:00,22.02,22.02,21.75,21.81,123600.0,18.3775,18.3775,18.1521,18.2022,123600.0
2007-11-15 15:00:00,21.81,21.85,21.73,21.82,181400.0,18.2022,18.2356,18.1354,18.2106,181400.0
2007-11-15 15:30:00,21.82,21.82,21.63,21.78,266000.0,18.2106,18.2106,18.052,18.1772,266000.0
2007-11-16 09:30:00,22.08,22.09,21.68,21.84,99000.0,18.4275,18.4359,18.0937,18.2272,99000.0
2007-11-16 10:00:00,21.84,21.92,21.67,21.87,79200.0,18.2272,18.294,18.0854,18.2523,79200.0
2007-11-16 10:30:00,21.89,21.89,21.65,21.81,100600.0,18.269,18.269,18.0687,18.2022,100600.0
2007-11-16 11:00:00,21.82,21.98,21.81,21.92,63000.0,18.2106,18.3441,18.2022,18.294,63000.0
2007-11-16 11:30:00,21.92,22.0,21.88,21.97,84000.0,18.294,18.3608,18.2606,18.3357,84000.0
2007-11-16 12:00:00,21.98,22.0,21.95,21.97,36600.0,18.3441,18.3608,18.319,18.3357,36600.0
2007-11-16 12:30:00,21.99,21.99,21.84,21.84,34200.0,18.3524,18.3524,18.2272,18.2272,34200.0
2007-11-16 13:00:00,21.86,21.89,21.74,21.77,50200.0,18.2439,18.269,18.1438,18.1688,50200.0
2007-11-16 13:30:00,21.77,21.84,21.72,21.73,64600.0,18.1688,18.2272,18.1271,18.1354,64600.0
2007-11-16 14:00:00,21.73,21.74,21.65,21.65,65200.0,18.1354,18.1438,18.0687,18.0687,65200.0
2007-11-16 14:30:00,21.66,21.75,21.52,21.75,141600.0,18.077,18.1521,17.9602,18.1521,141600.0
2007-11-16 15:00:00,21.74,21.77,21.61,21.68,192400.0,18.1438,18.1688,18.0353,18.0937,192400.0
2007-11-16 15:30:00,21.69,21.92,21.67,21.82,204800.0,18.1021,18.294,18.0854,18.2106,204800.0
2007-11-19 09:30:00,21.73,22.27,21.73,22.23,334400.0,18.1354,18.5861,18.1354,18.5527,334400.0
2007-11-19 10:00:00,22.23,22.52,22.21,22.48,151600.0,18.5527,18.7948,18.536,18.7614,151600.0
2007-11-19 10:30:00,22.48,22.51,22.44,22.49,134200.0,18.7614,18.7864,18.728,18.7697,134200.0
2007-11-19 11:00:00,22.49,22.5,22.36,22.36,134600.0,18.7697,18.7781,18.6612,18.6612,134600.0
2007-11-19 11:30:00,22.35,22.46,22.35,22.38,106200.0,18.6529,18.7447,18.6529,18.6779,106200.0
2007-11-19 12:00:00,22.37,22.45,22.36,22.38,77400.0,18.6696,18.7363,18.6612,18.6779,77400.0
2007-11-19 12:30:00,22.39,22.43,22.36,22.37,89200.0,18.6863,18.7196,18.6612,18.6696,89200.0
2007-11-19 13:00:00,22.4,22.4,22.25,22.3,89800.0,18.6946,18.6946,18.5694,18.6112,89800.0
2007-11-19 13:30:00,22.3,22.36,22.29,22.32,117200.0,18.6112,18.6612,18.6028,18.6278,117200.0
2007-11-19 14:00:00,22.32,22.42,22.32,22.39,54600.0,18.6278,18.7113,18.6278,18.6863,54600.0
2007-11-19 14:30:00,22.39,22.45,22.35,22.45,53000.0,18.6863,18.7363,18.6529,18.7363,53000.0
2007-11-19 15:00:00,22.43,22.5,22.35,22.37,333400.0,18.7196,18.7781,18.6529,18.6696,333400.0
2007-11-19 15:30:00,22.37,22.43,22.25,22.29,305600.0,18.6696,18.7196,18.5694,18.6028,305600.0
2007-11-20 09:30:00,22.24,22.35,22.18,22.18,210600.0,18.5611,18.6529,18.511,18.511,210600.0
2007-11-20 10:00:00,22.18,22.3,22.08,22.08,145000.0,18.511,18.6112,18.4275,18.4275,145000.0
2007-11-20 10:30:00,22.09,22.14,22.0,22.06,595800.0,18.4359,18.4776,18.3608,18.4109,595800.0
2007-11-20 11:00:00,22.06,22.14,22.05,22.11,62000.0,18.4109,18.4776,18.4025,18.4526,62000.0
2007-11-20 11:30:00,22.12,22.13,22.09,22.1,74400.0,18.4609,18.4693,18.4359,18.4442,74400.0
2007-11-20 12:00:00,22.09,22.1,22.08,22.08,187000.0,18.4359,18.4442,18.4275,18.4275,187000.0
2007-11-20 12:30:00,22.08,22.11,22.04,22.07,75000.0,18.4275,18.4526,18.3942,18.4192,75000.0
2007-11-20 13:00:00,22.07,22.2,22.03,22.1,145800.0,18.4192,18.5277,18.3858,18.4442,145800.0
2007-11-20 13:30:00,22.1,22.13,22.03,22.04,338000.0,18.4442,18.4693,18.3858,18.3942,338000.0
2007-11-20 14:00:00,22.05,22.21,22.02,22.09,133000.0,18.4025,18.536,18.3775,18.4359,133000.0
2007-11-20 14:30:00,22.11,22.19,22.09,22.1,112000.0,18.4526,18.5193,18.4359,18.4442,112000.0
2007-11-20 15:00:00,22.09,22.14,21.97,22.11,223200.0,18.4359,18.4776,18.3357,18.4526,223200.0
2007-11-20 15:30:00,22.12,22.2,22.06,22.14,253600.0,18.4609,18.5277,18.4109,18.4776,253600.0
2007-11-21 09:30:00,21.93,22.18,21.85,21.98,93200.0,18.3024,18.511,18.2356,18.3441,93200.0
2007-11-21 10:00:00,21.98,22.0,21.84,21.96,182400.0,18.3441,18.3608,18.2272,18.3274,182400.0
2007-11-21 10:30:00,21.96,21.97,21.85,21.93,157000.0,18.3274,18.3357,18.2356,18.3024,157000.0
2007-11-21 11:00:00,21.95,22.0,21.91,21.95,45200.0,18.319,18.3608,18.2857,18.319,45200.0
2007-11-21 11:30:00,21.95,21.99,21.9,21.95,53800.0,18.319,18.3524,18.2773,18.319,53800.0
2007-11-21 12:00:00,21.95,21.98,21.91,21.93,24600.0,18.319,18.3441,18.2857,18.3024,24600.0
2007-11-21 12:30:00,21.92,22.0,21.91,21.94,50000.0,18.294,18.3608,18.2857,18.3107,50000.0
2007-11-21 13:00:00,21.94,22.0,21.9,21.9,57000.0,18.3107,18.3608,18.2773,18.2773,57000.0
2007-11-21 13:30:00,21.9,21.95,21.9,21.91,26600.0,18.2773,18.319,18.2773,18.2857,26600.0
2007-11-21 14:00:00,21.93,21.97,21.91,21.95,22200.0,18.3024,18.3357,18.2857,18.319,22200.0
2007-11-21 14:30:00,21.95,21.98,21.93,21.93,50000.0,18.319,18.3441,18.3024,18.3024,50000.0
2007-11-21 15:00:00,21.95,21.95,21.86,21.91,163600.0,18.319,18.319,18.2439,18.2857,163600.0
2007-11-21 15:30:00,21.91,21.95,21.84,21.87,214000.0,18.2857,18.319,18.2272,18.2523,214000.0
2007-11-23 09:30:00,22.0,22.48,22.0,22.45,193400.0,18.3608,18.7614,18.3608,18.7363,193400.0
2007-11-23 10:00:00,22.44,22.54,22.42,22.47,117600.0,18.728,18.8114,18.7113,18.753,117600.0
2007-11-23 10:30:00,22.47,22.55,22.47,22.55,122200.0,18.753,18.8198,18.753,18.8198,122200.0
2007-11-23 11:00:00,22.55,22.61,22.5,22.61,105800.0,18.8198,18.8699,18.7781,18.8699,105800.0
2007-11-23 11:30:00,22.61,22.68,22.6,22.66,89200.0,18.8699,18.9283,18.8615,18.9116,89200.0
2007-11-23 12:00:00,22.66,22.71,22.5,22.57,90200.0,18.9116,18.9533,18.7781,18.8365,90200.0
2007-11-23 12:30:00,22.58,22.75,22.47,22.75,257400.0,18.8448,18.9867,18.753,18.9867,257400.0
2007-11-26 09:30:00,22.71,22.91,22.64,22.84,133400.0,18.9533,19.1202,18.8949,19.0618,133400.0
2007-11-26 10:00:00,22.84,22.88,22.71,22.71,156800.0,19.0618,19.0952,18.9533,18.9533,156800.0
2007-11-26 10:30:00,22.72,22.75,22.6,22.61,42600.0,18.9617,18.9867,18.8615,18.8699,42600.0
2007-11-26 11:00:00,22.61,22.63,22.53,22.61,42200.0,18.8699,18.8866,18.8031,18.8699,42200.0
2007-11-26 11:30:00,22.62,22.64,22.54,22.55,54800.0,18.8782,18.8949,18.8114,18.8198,54800.0
2007-11-26 12:00:00,22.56,22.61,22.54,22.61,61200.0,18.8281,18.8699,18.8114,18.8699,61200.0
2007-11-26 12:30:00,22.62,22.67,22.62,22.66,16000.0,18.8782,18.9199,18.8782,18.9116,16000.0
2007-11-26 13:00:00,22.66,22.67,22.58,22.58,37200.0,18.9116,18.9199,18.8448,18.8448,37200.0
2007-11-26 13:30:00,22.59,22.64,22.58,22.6,29400.0,18.8532,18.8949,18.8448,18.8615,29400.0
2007-11-26 14:00:00,22.6,22.61,22.55,22.58,66200.0,18.8615,18.8699,18.8198,18.8448,66200.0
2007-11-26 14:30:00,22.59,22.6,22.54,22.55,78400.0,18.8532,18.8615,18.8114,18.8198,78400.0
2007-11-26 15:00:00,22.54,22.56,22.45,22.45,80800.0,18.8114,18.8281,18.7363,18.7363,80800.0
2007-11-26 15:30:00,22.47,22.5,22.3,22.34,94000.0,18.753,18.7781,18.6112,18.6445,94000.0
2007-11-27 09:30:00,22.5,22.72,22.5,22.51,69000.0,18.7781,18.9617,18.7781,18.7864,69000.0
2007-11-27 10:00:00,22.51,22.65,22.44,22.48,95600.0,18.7864,18.9033,18.728,18.7614,95600.0
2007-11-27 10:30:00,22.49,22.51,22.37,22.38,134200.0,18.7697,18.7864,18.6696,18.6779,134200.0
2007-11-27 11:00:00,22.4,22.4,22.3,22.33,59600.0,18.6946,18.6946,18.6112,18.6362,59600.0
2007-11-27 11:30:00,22.31,22.36,22.21,22.23,68800.0,18.6195,18.6612,18.536,18.5527,68800.0
2007-11-27 12:00:00,22.23,22.32,22.21,22.3,103600.0,18.5527,18.6278,18.536,18.6112,103600.0
2007-11-27 12:30:00,22.29,22.47,22.29,22.45,52800.0,18.6028,18.753,18.6028,18.7363,52800.0
2007-11-27 13:00:00,22.45,22.5,22.39,22.5,127400.0,18.7363,18.7781,18.6863,18.7781,127400.0
2007-11-27 13:30:00,22.5,22.54,22.5,22.51,74400.0,18.7781,18.8114,18.7781,18.7864,74400.0
2007-11-27 14:00:00,22.5,22.54,22.47,22.5,66200.0,18.7781,18.8114,18.753,18.7781,66200.0
2007-11-27 14:30:00,22.5,22.54,22.38,22.44,98200.0,18.7781,18.8114,18.6779,18.728,98200.0
2007-11-27 15:00:00,22.43,22.5,22.37,22.4,221000.0,18.7196,18.7781,18.6696,18.6946,221000.0
2007-11-27 15:30:00,22.39,22.57,22.38,22.52,152200.0,18.6863,18.8365,18.6779,18.7948,152200.0
2007-11-28 09:30:00,22.54,22.72,22.54,22.6,37400.0,18.8114,18.9617,18.8114,18.8615,37400.0
2007-11-28 10:00:00,22.64,22.75,22.54,22.7,117800.0,18.8949,18.9867,18.8114,18.945,117800.0
2007-11-28 10:30:00,22.7,22.83,22.68,22.75,117800.0,18.945,19.0535,18.9283,18.9867,117800.0
2007-11-28 11:00:00,22.77,22.95,22.75,22.88,86000.0,19.0034,19.1536,18.9867,19.0952,86000.0
2007-11-28 11:30:00,22.86,22.88,22.77,22.82,40200.0,19.0785,19.0952,19.0034,19.0451,40200.0
2007-11-28 12:00:00,22.8,22.9,22.8,22.87,49000.0,19.0284,19.1119,19.0284,19.0869,49000.0
2007-11-28 12:30:00,22.87,22.9,22.84,22.9,33400.0,19.0869,19.1119,19.0618,19.1119,33400.0
2007-11-28 13:00:00,22.88,22.94,22.86,22.93,60000.0,19.0952,19.1453,19.0785,19.1369,60000.0
2007-11-28 13:30:00,22.93,22.94,22.87,22.9,69400.0,19.1369,19.1453,19.0869,19.1119,69400.0
2007-11-28 14:00:00,22.92,23.03,22.9,22.98,58000.0,19.1286,19.2204,19.1119,19.1787,58000.0
2007-11-28 14:30:00,22.97,23.09,22.97,23.07,79600.0,19.1703,19.2705,19.1703,19.2538,79600.0
2007-11-28 15:00:00,23.08,23.11,23.0,23.1,145400.0,19.2621,19.2872,19.1954,19.2788,145400.0
2007-11-28 15:30:00,23.09,23.2,23.03,23.18,165400.0,19.2705,19.3623,19.2204,19.3456,165400.0
2007-11-29 09:30:00,22.9,23.14,22.9,23.02,100000.0,19.1119,19.3122,19.1119,19.212,100000.0
2007-11-29 10:00:00,23.01,23.01,22.75,22.79,83800.0,19.2037,19.2037,18.9867,19.0201,83800.0
2007-11-29 10:30:00,22.78,22.99,22.78,22.89,48400.0,19.0117,19.187,19.0117,19.1036,48400.0
2007-11-29 11:00:00,22.89,22.89,22.79,22.89,48400.0,19.1036,19.1036,19.0201,19.1036,48400.0
2007-11-29 11:30:00,22.9,23.0,22.9,22.94,44200.0,19.1119,19.1954,19.1119,19.1453,44200.0
2007-11-29 12:00:00,22.94,22.94,22.78,22.91,71200.0,19.1453,19.1453,19.0117,19.1202,71200.0
2007-11-29 12:30:00,22.9,22.91,22.84,22.88,25800.0,19.1119,19.1202,19.0618,19.0952,25800.0
2007-11-29 13:00:00,22.88,22.97,22.86,22.9,39200.0,19.0952,19.1703,19.0785,19.1119,39200.0
2007-11-29 13:30:00,22.91,22.98,22.86,22.95,35800.0,19.1202,19.1787,19.0785,19.1536,35800.0
2007-11-29 14:00:00,22.95,23.0,22.86,22.97,39400.0,19.1536,19.1954,19.0785,19.1703,39400.0
2007-11-29 14:30:00,22.97,23.01,22.92,22.95,78400.0,19.1703,19.2037,19.1286,19.1536,78400.0
2007-11-29 15:00:00,22.93,23.02,22.91,22.99,53000.0,19.1369,19.212,19.1202,19.187,53000.0
2007-11-29 15:30:00,23.0,23.0,22.93,22.99,78000.0,19.1954,19.1954,19.1369,19.187,78000.0
2007-11-30 09:30:00,23.11,23.28,22.88,22.98,118400.0,19.2872,19.429,19.0952,19.1787,118400.0
2007-11-30 10:00:00,22.98,23.14,22.98,23.0,75800.0,19.1787,19.3122,19.1787,19.1954,75800.0
2007-11-30 10:30:00,23.0,23.02,22.95,22.99,98200.0,19.1954,19.212,19.1536,19.187,98200.0
2007-11-30 11:00:00,22.97,22.98,22.82,22.86,66000.0,19.1703,19.1787,19.0451,19.0785,66000.0
2007-11-30 11:30:00,22.86,22.96,22.82,22.93,48800.0,19.0785,19.162,19.0451,19.1369,48800.0
2007-11-30 12:00:00,22.95,22.95,22.77,22.92,55600.0,19.1536,19.1536,19.0034,19.1286,55600.0
2007-11-30 12:30:00,22.92,22.96,22.8,22.81,64600.0,19.1286,19.162,19.0284,19.0368,64600.0
2007-11-30 13:00:00,22.81,22.98,22.8,22.95,80400.0,19.0368,19.1787,19.0284,19.1536,80400.0
2007-11-30 13:30:00,22.94,23.0,22.9,22.94,68400.0,19.1453,19.1954,19.1119,19.1453,68400.0
2007-11-30 14:00:00,22.94,22.97,22.93,22.93,73400.0,19.1453,19.1703,19.1369,19.1369,73400.0
2007-11-30 14:30:00,22.93,22.98,22.91,22.95,117200.0,19.1369,19.1787,19.1202,19.1536,117200.0
2007-11-30 15:00:00,22.95,23.0,22.87,22.98,129400.0,19.1536,19.1954,19.0869,19.1787,129400.0
2007-11-30 15:30:00,22.97,23.0,22.89,22.9,218800.0,19.1703,19.1954,19.1036,19.1119,218800.0
2007-12-03 09:30:00,22.82,22.86,22.52,22.52,137600.0,19.0451,19.0785,18.7948,18.7948,137600.0
2007-12-03 10:00:00,22.53,22.73,22.43,22.73,90400.0,18.8031,18.97,18.7196,18.97,90400.0
2007-12-03 10:30:00,22.73,22.86,22.73,22.85,64400.0,18.97,19.0785,18.97,19.0702,64400.0
2007-12-03 11:00:00,22.86,22.9,22.75,22.85,106000.0,19.0785,19.1119,18.9867,19.0702,106000.0
2007-12-03 11:30:00,22.85,22.88,22.83,22.88,94000.0,19.0702,19.0952,19.0535,19.0952,94000.0
2007-12-03 12:00:00,22.88,23.0,22.88,23.0,80800.0,19.0952,19.1954,19.0952,19.1954,80800.0
2007-12-03 12:30:00,23.0,23.03,22.93,22.93,55200.0,19.1954,19.2204,19.1369,19.1369,55200.0
2007-12-03 13:00:00,22.93,22.94,22.79,22.79,70600.0,19.1369,19.1453,19.0201,19.0201,70600.0
2007-12-03 13:30:00,22.79,22.8,22.7,22.71,66000.0,19.0201,19.0284,18.945,18.9533,66000.0
2007-12-03 14:00:00,22.72,22.79,22.71,22.74,66400.0,18.9617,19.0201,18.9533,18.9784,66400.0
2007-12-03 14:30:00,22.72,22.86,22.72,22.85,77400.0,18.9617,19.0785,18.9617,19.0702,77400.0
2007-12-03 15:00:00,22.85,22.85,22.78,22.83,98800.0,19.0702,19.0702,19.0117,19.0535,98800.0
2007-12-03 15:30:00,22.83,23.0,22.83,22.96,249600.0,19.0535,19.1954,19.0535,19.162,249600.0
2007-12-04 09:30:00,22.8,22.99,22.55,22.98,176000.0,19.0284,19.187,18.8198,19.1787,176000.0
2007-12-04 10:00:00,22.98,23.16,22.98,23.11,176000.0,19.1787,19.3289,19.1787,19.2872,176000.0
2007-12-04 10:30:00,23.09,23.14,23.08,23.12,41600.0,19.2705,19.3122,19.2621,19.2955,41600.0
2007-12-04 11:00:00,23.13,23.15,23.11,23.11,41000.0,19.3039,19.3205,19.2872,19.2872,41000.0
2007-12-04 11:30:00,23.12,23.13,23.03,23.04,48600.0,19.2955,19.3039,19.2204,19.2287,48600.0
2007-12-04 12:00:00,23.03,23.08,22.91,23.08,73800.0,19.2204,19.2621,19.1202,19.2621,73800.0
2007-12-04 12:30:00,23.07,23.1,23.07,23.09,20800.0,19.2538,19.2788,19.2538,19.2705,20800.0
2007-12-04 13:00:00,23.09,23.11,23.02,23.02,19200.0,19.2705,19.2872,19.212,19.212,19200.0
2007-12-04 13:30:00,23.02,23.05,22.99,23.05,29000.0,19.212,19.2371,19.187,19.2371,29000.0
2007-12-04 14:00:00,23.04,23.06,22.93,22.94,68600.0,19.2287,19.2454,19.1369,19.1453,68600.0
2007-12-04 14:30:00,22.95,23.03,22.94,23.0,56200.0,19.1536,19.2204,19.1453,19.1954,56200.0
2007-12-04 15:00:00,22.99,23.02,22.95,22.99,92200.0,19.187,19.212,19.1536,19.187,92200.0
2007-12-04 15:30:00,22.99,23.01,22.93,22.97,156000.0,19.187,19.2037,19.1369,19.1703,156000.0
2007-12-05 09:30:00,22.95,22.95,22.83,22.84,151400.0,19.1536,19.1536,19.0535,19.0618,151400.0
2007-12-05 10:00:00,22.84,22.91,22.79,22.9,223400.0,19.0618,19.1202,19.0201,19.1119,223400.0
2007-12-05 10:30:00,22.9,22.99,22.89,22.96,80800.0,19.1119,19.187,19.1036,19.162,80800.0
2007-12-05 11:00:00,22.95,23.07,22.94,23.0,147800.0,19.1536,19.2538,19.1453,19.1954,147800.0
2007-12-05 11:30:00,23.0,23.06,23.0,23.06,29400.0,19.1954,19.2454,19.1954,19.2454,29400.0
2007-12-05 12:00:00,23.05,23.06,23.0,23.05,64600.0,19.2371,19.2454,19.1954,19.2371,64600.0
2007-12-05 12:30:00,23.05,23.06,23.02,23.05,72200.0,19.2371,19.2454,19.212,19.2371,72200.0
2007-12-05 13:00:00,23.04,23.12,23.03,23.09,71600.0,19.2287,19.2955,19.2204,19.2705,71600.0
2007-12-05 13:30:00,23.09,23.11,23.06,23.06,48400.0,19.2705,19.2872,19.2454,19.2454,48400.0
2007-12-05 14:00:00,23.06,23.1,23.05,23.06,95000.0,19.2454,19.2788,19.2371,19.2454,95000.0
2007-12-05 14:30:00,23.05,23.08,22.99,23.0,62000.0,19.2371,19.2621,19.187,19.1954,62000.0
2007-12-05 15:00:00,23.0,23.01,22.96,22.96,44400.0,19.1954,19.2037,19.162,19.162,44400.0
2007-12-05 15:30:00,22.96,23.04,22.94,23.04,123400.0,19.162,19.2287,19.1453,19.2287,123400.0
2007-12-06 09:30:00,23.18,23.58,23.13,23.48,158400.0,19.3456,19.6794,19.3039,19.596,158400.0
2007-12-06 10:00:00,23.49,23.63,23.49,23.61,66400.0,19.6043,19.7211,19.6043,19.7045,66400.0
2007-12-06 10:30:00,23.62,23.75,23.6,23.7,64000.0,19.7128,19.8213,19.6961,19.7796,64000.0
2007-12-06 11:00:00,23.71,23.8,23.71,23.76,68800.0,19.7879,19.863,19.7879,19.8296,68800.0
2007-12-06 11:30:00,23.75,23.86,23.73,23.86,72600.0,19.8213,19.9131,19.8046,19.9131,72600.0
2007-12-06 12:00:00,23.86,23.98,23.85,23.86,179000.0,19.9131,20.0132,19.9048,19.9131,179000.0
2007-12-06 12:30:00,23.88,23.88,23.69,23.77,104600.0,19.9298,19.9298,19.7712,19.838,104600.0
2007-12-06 13:00:00,23.77,23.8,23.7,23.77,117600.0,19.838,19.863,19.7796,19.838,117600.0
2007-12-06 13:30:00,23.75,23.85,23.72,23.81,79400.0,19.8213,19.9048,19.7963,19.8714,79400.0
2007-12-06 14:00:00,23.82,23.88,23.81,23.87,92800.0,19.8797,19.9298,19.8714,19.9214,92800.0
2007-12-06 14:30:00,23.88,23.88,23.84,23.88,49400.0,19.9298,19.9298,19.8964,19.9298,49400.0
2007-12-06 15:00:00,23.88,23.91,23.88,23.89,98000.0,19.9298,19.9548,19.9298,19.9381,98000.0
2007-12-06 15:30:00,23.88,23.91,23.84,23.89,189600.0,19.9298,19.9548,19.8964,19.9381,189600.0
2007-12-07 09:30:00,23.9,24.23,23.9,24.03,166600.0,19.9465,20.2219,19.9465,20.055,166600.0
2007-12-07 10:00:00,24.03,24.14,24.0,24.0,52800.0,20.055,20.1468,20.0299,20.0299,52800.0
2007-12-07 10:30:00,24.0,24.08,23.92,23.94,94800.0,20.0299,20.0967,19.9632,19.9799,94800.0
2007-12-07 11:00:00,23.95,24.03,23.94,24.0,50600.0,19.9882,20.055,19.9799,20.0299,50600.0
2007-12-07 11:30:00,23.98,24.05,23.98,24.0,76000.0,20.0132,20.0717,20.0132,20.0299,76000.0
2007-12-07 12:00:00,24.0,24.11,24.0,24.07,52400.0,20.0299,20.1217,20.0299,20.0884,52400.0
2007-12-07 12:30:00,24.07,24.07,23.93,23.94,15800.0,20.0884,20.0884,19.9715,19.9799,15800.0
2007-12-07 13:00:00,23.94,23.96,23.91,23.93,25800.0,19.9799,19.9966,19.9548,19.9715,25800.0
2007-12-07 13:30:00,23.92,23.98,23.92,23.96,17400.0,19.9632,20.0132,19.9632,19.9966,17400.0
2007-12-07 14:00:00,23.96,23.97,23.9,23.94,60400.0,19.9966,20.0049,19.9465,19.9799,60400.0
2007-12-07 14:30:00,23.94,23.96,23.88,23.94,40400.0,19.9799,19.9966,19.9298,19.9799,40400.0
2007-12-07 15:00:00,23.93,24.0,23.89,23.92,204000.0,19.9715,20.0299,19.9381,19.9632,204000.0
2007-12-07 15:30:00,23.92,24.03,23.88,24.03,198400.0,19.9632,20.055,19.9298,20.055,198400.0
2007-12-10 09:30:00,24.06,24.1,23.97,24.02,89200.0,20.08,20.1134,20.0049,20.0466,89200.0
2007-12-10 10:00:00,24.04,24.17,24.04,24.05,72800.0,20.0633,20.1718,20.0633,20.0717,72800.0
2007-12-10 10:30:00,24.04,24.11,24.02,24.09,48800.0,20.0633,20.1217,20.0466,20.105,48800.0
2007-12-10 11:00:00,24.11,24.11,24.0,24.0,58200.0,20.1217,20.1217,20.0299,20.0299,58200.0
2007-12-10 11:30:00,24.0,24.0,23.96,23.96,72800.0,20.0299,20.0299,19.9966,19.9966,72800.0
2007-12-10 12:00:00,23.96,23.98,23.83,23.98,146000.0,19.9966,20.0132,19.8881,20.0132,146000.0
2007-12-10 12:30:00,23.98,24.03,23.97,24.02,39800.0,20.0132,20.055,20.0049,20.0466,39800.0
2007-12-10 13:00:00,24.0,24.03,23.98,24.0,66000.0,20.0299,20.055,20.0132,20.0299,66000.0
2007-12-10 13:30:00,24.0,24.05,24.0,24.0,32800.0,20.0299,20.0717,20.0299,20.0299,32800.0
2007-12-10 14:00:00,23.99,24.03,23.99,24.02,66000.0,20.0216,20.055,20.0216,20.0466,66000.0
2007-12-10 14:30:00,24.01,24.03,23.97,23.97,65400.0,20.0383,20.055,20.0049,20.0049,65400.0
2007-12-10 15:00:00,23.98,24.04,23.95,24.0,53600.0,20.0132,20.0633,19.9882,20.0299,53600.0
2007-12-10 15:30:00,23.99,24.14,23.97,24.14,104600.0,20.0216,20.1468,20.0049,20.1468,104600.0
2007-12-11 09:30:00,24.16,24.24,23.98,24.22,106600.0,20.1635,20.2302,20.0132,20.2135,106600.0
2007-12-11 10:00:00,24.23,24.31,24.17,24.29,228000.0,20.2219,20.2887,20.1718,20.272,228000.0
2007-12-11 10:30:00,24.3,24.43,24.3,24.42,45000.0,20.2803,20.3888,20.2803,20.3805,45000.0
2007-12-11 11:00:00,24.42,24.42,24.28,24.28,23600.0,20.3805,20.3805,20.2636,20.2636,23600.0
2007-12-11 11:30:00,24.29,24.41,24.28,24.4,39000.0,20.272,20.3721,20.2636,20.3638,39000.0
2007-12-11 12:00:00,24.4,24.42,24.39,24.41,41400.0,20.3638,20.3805,20.3554,20.3721,41400.0
2007-12-11 12:30:00,24.41,24.5,24.4,24.5,46800.0,20.3721,20.4472,20.3638,20.4472,46800.0
2007-12-11 13:00:00,24.5,24.52,24.46,24.47,49400.0,20.4472,20.4639,20.4138,20.4222,49400.0
2007-12-11 13:30:00,24.46,24.54,24.43,24.52,53200.0,20.4138,20.4806,20.3888,20.4639,53200.0
2007-12-11 14:00:00,24.52,24.63,24.31,24.38,487400.0,20.4639,20.5557,20.2887,20.3471,487400.0
2007-12-11 14:30:00,24.38,24.39,24.16,24.25,358800.0,20.3471,20.3554,20.1635,20.2386,358800.0
2007-12-11 15:00:00,24.24,24.3,24.14,24.23,338200.0,20.2302,20.2803,20.1468,20.2219,338200.0
2007-12-11 15:30:00,24.23,24.27,24.07,24.16,394800.0,20.2219,20.2553,20.0884,20.1635,394800.0
2007-12-12 09:30:00,24.55,24.55,24.17,24.36,237200.0,20.489,20.489,20.1718,20.3304,237200.0
2007-12-12 10:00:00,24.36,24.36,24.24,24.28,76200.0,20.3304,20.3304,20.2302,20.2636,76200.0
2007-12-12 10:30:00,24.28,24.32,24.23,24.25,80400.0,20.2636,20.297,20.2219,20.2386,80400.0
2007-12-12 11:00:00,24.26,24.31,24.25,24.27,53600.0,20.2469,20.2887,20.2386,20.2553,53600.0
2007-12-12 11:30:00,24.29,24.37,24.27,24.3,38800.0,20.272,20.3387,20.2553,20.2803,38800.0
2007-12-12 12:00:00,24.3,24.37,24.29,24.34,52800.0,20.2803,20.3387,20.272,20.3137,52800.0
2007-12-12 12:30:00,24.33,24.36,24.28,24.34,86200.0,20.3053,20.3304,20.2636,20.3137,86200.0
2007-12-12 13:00:00,24.34,24.36,24.33,24.33,26800.0,20.3137,20.3304,20.3053,20.3053,26800.0
2007-12-12 13:30:00,24.33,24.47,24.33,24.46,65800.0,20.3053,20.4222,20.3053,20.4138,65800.0
2007-12-12 14:00:00,24.46,24.54,24.43,24.47,57600.0,20.4138,20.4806,20.3888,20.4222,57600.0
2007-12-12 14:30:00,24.46,24.54,24.45,24.5,88800.0,20.4138,20.4806,20.4055,20.4472,88800.0
2007-12-12 15:00:00,24.5,24.58,24.45,24.52,357000.0,20.4472,20.514,20.4055,20.4639,357000.0
2007-12-12 15:30:00,24.52,24.54,24.35,24.43,297600.0,20.4639,20.4806,20.322,20.3888,297600.0
2007-12-13 09:30:00,24.37,24.47,24.29,24.4,174000.0,20.3387,20.4222,20.272,20.3638,174000.0
2007-12-13 10:00:00,24.35,24.38,24.23,24.3,247600.0,20.322,20.3471,20.2219,20.2803,247600.0
2007-12-13 10:30:00,24.27,24.3,24.24,24.25,49200.0,20.2553,20.2803,20.2302,20.2386,49200.0
2007-12-13 11:00:00,24.26,24.28,24.23,24.26,90600.0,20.2469,20.2636,20.2219,20.2469,90600.0
2007-12-13 11:30:00,24.26,24.29,24.25,24.27,73800.0,20.2469,20.272,20.2386,20.2553,73800.0
2007-12-13 12:00:00,24.27,24.27,24.25,24.25,25600.0,20.2553,20.2553,20.2386,20.2386,25600.0
2007-12-13 12:30:00,24.25,24.27,24.25,24.25,34000.0,20.2386,20.2553,20.2386,20.2386,34000.0
2007-12-13 13:00:00,24.26,24.31,24.25,24.31,59800.0,20.2469,20.2887,20.2386,20.2887,59800.0
2007-12-13 13:30:00,24.31,24.33,24.25,24.28,31600.0,20.2887,20.3053,20.2386,20.2636,31600.0
2007-12-13 14:00:00,24.28,24.38,24.28,24.33,41200.0,20.2636,20.3471,20.2636,20.3053,41200.0
2007-12-13 14:30:00,24.34,24.38,24.28,24.33,53400.0,20.3137,20.3471,20.2636,20.3053,53400.0
2007-12-13 15:00:00,24.32,24.36,24.28,24.36,67200.0,20.297,20.3304,20.2636,20.3304,67200.0
2007-12-13 15:30:00,24.36,24.42,24.29,24.4,145000.0,20.3304,20.3805,20.272,20.3638,145000.0
2007-12-14 09:30:00,22.7,23.67,22.7,23.23,455800.0,18.945,19.7545,18.945,19.3873,455800.0
2007-12-14 10:00:00,23.23,23.7,23.21,23.64,235800.0,19.3873,19.7796,19.3706,19.7295,235800.0
2007-12-14 10:30:00,23.65,23.75,23.64,23.71,152600.0,19.7378,19.8213,19.7295,19.7879,152600.0
2007-12-14 11:00:00,23.7,23.73,23.67,23.69,66400.0,19.7796,19.8046,19.7545,19.7712,66400.0
2007-12-14 11:30:00,23.71,23.84,23.67,23.8,95000.0,19.7879,19.8964,19.7545,19.863,95000.0
2007-12-14 12:00:00,23.8,24.04,23.79,23.99,110000.0,19.863,20.0633,19.8547,20.0216,110000.0
2007-12-14 12:30:00,23.99,24.01,23.79,23.83,51400.0,20.0216,20.0383,19.8547,19.8881,51400.0
2007-12-14 13:00:00,23.81,23.91,23.73,23.9,89600.0,19.8714,19.9548,19.8046,19.9465,89600.0
2007-12-14 13:30:00,23.91,23.93,23.86,23.89,52800.0,19.9548,19.9715,19.9131,19.9381,52800.0
2007-12-14 14:00:00,23.89,23.89,23.75,23.83,79600.0,19.9381,19.9381,19.8213,19.8881,79600.0
2007-12-14 14:30:00,23.83,23.84,23.78,23.79,123400.0,19.8881,19.8964,19.8463,19.8547,123400.0
2007-12-14 15:00:00,23.79,23.79,23.6,23.65,171200.0,19.8547,19.8547,19.6961,19.7378,171200.0
2007-12-14 15:30:00,23.65,23.75,23.63,23.68,280800.0,19.7378,19.8213,19.7211,19.7629,280800.0
2007-12-17 09:30:00,23.88,24.4,23.84,23.91,395400.0,19.9298,20.3638,19.8964,19.9548,395400.0
2007-12-17 10:00:00,23.91,23.92,23.7,23.73,216800.0,19.9548,19.9632,19.7796,19.8046,216800.0
2007-12-17 10:30:00,23.73,23.8,23.73,23.75,132000.0,19.8046,19.863,19.8046,19.8213,132000.0
2007-12-17 11:00:00,23.75,23.78,23.69,23.7,128800.0,19.8213,19.8463,19.7712,19.7796,128800.0
2007-12-17 11:30:00,23.7,23.7,23.39,23.4,164000.0,19.7796,19.7796,19.5208,19.5292,164000.0
2007-12-17 12:00:00,23.4,23.44,23.36,23.41,131200.0,19.5292,19.5626,19.4958,19.5375,131200.0
2007-12-17 12:30:00,23.41,23.45,23.38,23.4,48600.0,19.5375,19.5709,19.5125,19.5292,48600.0
2007-12-17 13:00:00,23.42,23.43,23.33,23.35,81400.0,19.5459,19.5542,19.4708,19.4875,81400.0
2007-12-17 13:30:00,23.36,23.4,23.25,23.33,81600.0,19.4958,19.5292,19.404,19.4708,81600.0
2007-12-17 14:00:00,23.32,23.4,23.3,23.37,101200.0,19.4624,19.5292,19.4457,19.5042,101200.0
2007-12-17 14:30:00,23.39,23.42,23.36,23.4,71600.0,19.5208,19.5459,19.4958,19.5292,71600.0
2007-12-17 15:00:00,23.4,23.49,23.37,23.4,130000.0,19.5292,19.6043,19.5042,19.5292,130000.0
2007-12-17 15:30:00,23.4,23.45,23.28,23.28,186800.0,19.5292,19.5709,19.429,19.429,186800.0
2007-12-18 09:30:00,23.41,23.41,23.02,23.03,89400.0,19.5375,19.5375,19.212,19.2204,89400.0
2007-12-18 10:00:00,23.03,23.06,22.98,23.03,128400.0,19.2204,19.2454,19.1787,19.2204,128400.0
2007-12-18 10:30:00,23.02,23.06,22.95,23.02,84200.0,19.212,19.2454,19.1536,19.212,84200.0
2007-12-18 11:00:00,23.0,23.06,22.97,23.06,87600.0,19.1954,19.2454,19.1703,19.2454,87600.0
2007-12-18 11:30:00,23.06,23.06,22.99,23.0,75200.0,19.2454,19.2454,19.187,19.1954,75200.0
2007-12-18 12:00:00,23.0,23.08,22.99,23.03,175200.0,19.1954,19.2621,19.187,19.2204,175200.0
2007-12-18 12:30:00,23.03,23.03,23.0,23.0,52000.0,19.2204,19.2204,19.1954,19.1954,52000.0
2007-12-18 13:00:00,23.0,23.1,22.99,23.1,86400.0,19.1954,19.2788,19.187,19.2788,86400.0
2007-12-18 13:30:00,23.1,23.17,23.07,23.09,62400.0,19.2788,19.3372,19.2538,19.2705,62400.0
2007-12-18 14:00:00,23.09,23.28,23.09,23.28,60800.0,19.2705,19.429,19.2705,19.429,60800.0
2007-12-18 14:30:00,23.28,23.33,23.23,23.28,60200.0,19.429,19.4708,19.3873,19.429,60200.0
2007-12-18 15:00:00,23.29,23.42,23.29,23.4,120000.0,19.4374,19.5459,19.4374,19.5292,120000.0
2007-12-18 15:30:00,23.39,23.44,23.25,23.35,142200.0,19.5208,19.5626,19.404,19.4875,142200.0
2007-12-19 09:30:00,23.1,23.23,22.9,23.19,106800.0,19.2788,19.3873,19.1119,19.3539,106800.0
2007-12-19 10:00:00,23.19,23.19,23.02,23.05,55200.0,19.3539,19.3539,19.212,19.2371,55200.0
2007-12-19 10:30:00,23.06,23.13,23.0,23.09,110400.0,19.2454,19.3039,19.1954,19.2705,110400.0
2007-12-19 11:00:00,23.08,23.12,23.04,23.04,41000.0,19.2621,19.2955,19.2287,19.2287,41000.0
2007-12-19 11:30:00,23.03,23.05,23.0,23.02,29400.0,19.2204,19.2371,19.1954,19.212,29400.0
2007-12-19 12:00:00,23.01,23.09,23.0,23.09,34400.0,19.2037,19.2705,19.1954,19.2705,34400.0
2007-12-19 12:30:00,23.08,23.1,23.04,23.07,27200.0,19.2621,19.2788,19.2287,19.2538,27200.0
2007-12-19 13:00:00,23.06,23.08,23.02,23.05,26200.0,19.2454,19.2621,19.212,19.2371,26200.0
2007-12-19 13:30:00,23.05,23.09,23.0,23.01,36600.0,19.2371,19.2705,19.1954,19.2037,36600.0
2007-12-19 14:00:00,23.03,23.12,23.01,23.1,56400.0,19.2204,19.2955,19.2037,19.2788,56400.0
2007-12-19 14:30:00,23.1,23.1,23.05,23.07,57400.0,19.2788,19.2788,19.2371,19.2538,57400.0
2007-12-19 15:00:00,23.07,23.07,23.01,23.03,141800.0,19.2538,19.2538,19.2037,19.2204,141800.0
2007-12-19 15:30:00,23.03,23.06,22.95,22.96,167600.0,19.2204,19.2454,19.1536,19.162,167600.0
2007-12-20 09:30:00,23.08,23.18,22.98,23.02,96800.0,19.2621,19.3456,19.1787,19.212,96800.0
2007-12-20 10:00:00,23.03,23.18,23.02,23.15,133000.0,19.2204,19.3456,19.212,19.3205,133000.0
2007-12-20 10:30:00,23.13,23.16,23.08,23.1,90400.0,19.3039,19.3289,19.2621,19.2788,90400.0
2007-12-20 11:00:00,23.1,23.23,23.09,23.18,57400.0,19.2788,19.3873,19.2705,19.3456,57400.0
2007-12-20 11:30:00,23.2,23.29,23.13,23.2,59200.0,19.3623,19.4374,19.3039,19.3623,59200.0
2007-12-20 12:00:00,23.18,23.28,23.14,23.25,61400.0,19.3456,19.429,19.3122,19.404,61400.0
2007-12-20 12:30:00,23.23,23.26,23.2,23.21,26800.0,19.3873,19.4123,19.3623,19.3706,26800.0
2007-12-20 13:00:00,23.21,23.25,23.18,23.21,96800.0,19.3706,19.404,19.3456,19.3706,96800.0
2007-12-20 13:30:00,23.22,23.24,23.18,23.21,26600.0,19.379,19.3957,19.3456,19.3706,26600.0
2007-12-20 14:00:00,23.22,23.27,23.2,23.25,128200.0,19.379,19.4207,19.3623,19.404,128200.0
2007-12-20 14:30:00,23.25,23.3,23.23,23.25,51800.0,19.404,19.4457,19.3873,19.404,51800.0
2007-12-20 15:00:00,23.25,23.25,23.16,23.18,117000.0,19.404,19.404,19.3289,19.3456,117000.0
2007-12-20 15:30:00,23.18,23.48,23.18,23.43,225600.0,19.3456,19.596,19.3456,19.5542,225600.0
2007-12-21 09:30:00,25.16,25.95,25.0,25.63,1928800.0,20.9981,21.6574,20.8645,21.3903,1928800.0
2007-12-21 10:00:00,25.62,25.81,25.52,25.74,1247400.0,21.382,21.5405,21.2985,21.4821,1247400.0
2007-12-21 10:30:00,25.73,26.55,25.71,26.48,1107800.0,21.4738,22.1581,21.4571,22.0997,1107800.0
2007-12-21 11:00:00,26.48,27.29,26.48,26.74,1439200.0,22.0997,22.7757,22.0997,22.3167,1439200.0
2007-12-21 11:30:00,26.72,26.75,26.5,26.6,512600.0,22.3,22.325,22.1164,22.1998,512600.0
2007-12-21 12:00:00,26.61,26.63,26.13,26.36,440200.0,22.2082,22.2249,21.8076,21.9995,440200.0
2007-12-21 12:30:00,26.35,26.39,26.25,26.37,157000.0,21.9912,22.0246,21.9077,22.0079,157000.0
2007-12-21 13:00:00,26.36,26.49,26.31,26.33,177000.0,21.9995,22.108,21.9578,21.9745,177000.0
2007-12-21 13:30:00,26.33,26.48,26.31,26.45,225000.0,21.9745,22.0997,21.9578,22.0747,225000.0
2007-12-21 14:00:00,26.45,26.46,26.4,26.42,210200.0,22.0747,22.083,22.0329,22.0496,210200.0
2007-12-21 14:30:00,26.42,26.63,26.42,26.6,418400.0,22.0496,22.2249,22.0496,22.1998,418400.0
2007-12-21 15:00:00,26.6,26.79,26.56,26.78,404800.0,22.1998,22.3584,22.1665,22.3501,404800.0
2007-12-21 15:30:00,26.78,26.79,26.54,26.56,977600.0,22.3501,22.3584,22.1498,22.1665,977600.0
2007-12-24 09:30:00,25.65,26.07,25.41,26.01,423400.0,21.407,21.7575,21.2067,21.7074,423400.0
2007-12-24 10:00:00,26.01,26.25,26.0,26.23,173400.0,21.7074,21.9077,21.6991,21.8911,173400.0
2007-12-24 10:30:00,26.23,26.38,26.17,26.34,281400.0,21.8911,22.0162,21.841,21.9829,281400.0
2007-12-24 11:00:00,26.34,26.47,26.33,26.38,106000.0,21.9829,22.0914,21.9745,22.0162,106000.0
2007-12-24 11:30:00,26.38,26.38,26.23,26.35,98400.0,22.0162,22.0162,21.8911,21.9912,98400.0
2007-12-24 12:00:00,26.35,26.39,26.33,26.38,87800.0,21.9912,22.0246,21.9745,22.0162,87800.0
2007-12-24 12:30:00,26.38,26.38,26.24,26.28,189200.0,22.0162,22.0162,21.8994,21.9328,189200.0
2007-12-24 13:00:00,26.28,26.28,26.25,26.25,5400.0,21.9328,21.9328,21.9077,21.9077,5400.0
2007-12-24 13:30:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:00:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:30:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:00:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:30:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-26 09:30:00,25.9,26.43,25.9,26.35,56400.0,21.6156,22.058,21.6156,21.9912,56400.0
2007-12-26 10:00:00,26.34,26.55,26.34,26.48,96600.0,21.9829,22.1581,21.9829,22.0997,96600.0
2007-12-26 10:30:00,26.48,26.52,26.43,26.45,103400.0,22.0997,22.1331,22.058,22.0747,103400.0
2007-12-26 11:00:00,26.45,26.49,26.43,26.44,39600.0,22.0747,22.108,22.058,22.0663,39600.0
2007-12-26 11:30:00,26.43,26.5,26.43,26.46,29600.0,22.058,22.1164,22.058,22.083,29600.0
2007-12-26 12:00:00,26.46,26.48,26.43,26.45,36000.0,22.083,22.0997,22.058,22.0747,36000.0
2007-12-26 12:30:00,26.44,26.46,26.4,26.44,45600.0,22.0663,22.083,22.0329,22.0663,45600.0
2007-12-26 13:00:00,26.45,26.5,26.45,26.5,73000.0,22.0747,22.1164,22.0747,22.1164,73000.0
2007-12-26 13:30:00,26.5,26.5,26.47,26.49,52600.0,22.1164,22.1164,22.0914,22.108,52600.0
2007-12-26 14:00:00,26.5,26.5,26.41,26.47,82400.0,22.1164,22.1164,22.0413,22.0914,82400.0
2007-12-26 14:30:00,26.48,26.5,26.4,26.48,112200.0,22.0997,22.1164,22.0329,22.0997,112200.0
2007-12-26 15:00:00,26.46,26.5,26.41,26.48,130800.0,22.083,22.1164,22.0413,22.0997,130800.0
2007-12-26 15:30:00,26.48,26.5,26.4,26.46,191800.0,22.0997,22.1164,22.0329,22.083,191800.0
2007-12-27 09:30:00,26.41,26.49,26.19,26.45,86000.0,22.0413,22.108,21.8577,22.0747,86000.0
2007-12-27 10:00:00,26.46,26.49,26.32,26.32,122800.0,22.083,22.108,21.9662,21.9662,122800.0
2007-12-27 10:30:00,26.32,26.38,26.29,26.32,54000.0,21.9662,22.0162,21.9411,21.9662,54000.0
2007-12-27 11:00:00,26.34,26.4,26.3,26.39,65200.0,21.9829,22.0329,21.9495,22.0246,65200.0
2007-12-27 11:30:00,26.39,26.5,26.39,26.49,43000.0,22.0246,22.1164,22.0246,22.108,43000.0
2007-12-27 12:00:00,26.48,26.5,26.43,26.47,40600.0,22.0997,22.1164,22.058,22.0914,40600.0
2007-12-27 12:30:00,26.46,26.5,26.44,26.46,24800.0,22.083,22.1164,22.0663,22.083,24800.0
2007-12-27 13:00:00,26.46,26.5,26.46,26.5,41600.0,22.083,22.1164,22.083,22.1164,41600.0
2007-12-27 13:30:00,26.5,26.5,26.43,26.44,35200.0,22.1164,22.1164,22.058,22.0663,35200.0
2007-12-27 14:00:00,26.43,26.48,26.41,26.43,49600.0,22.058,22.0997,22.0413,22.058,49600.0
2007-12-27 14:30:00,26.43,26.43,26.27,26.34,47400.0,22.058,22.058,21.9244,21.9829,47400.0
2007-12-27 15:00:00,26.32,26.35,26.29,26.33,57000.0,21.9662,21.9912,21.9411,21.9745,57000.0
2007-12-27 15:30:00,26.32,26.35,26.15,26.18,153400.0,21.9662,21.9912,21.8243,21.8493,153400.0
2007-12-28 09:30:00,26.0,26.25,25.93,26.22,140800.0,21.6991,21.9077,21.6407,21.8827,140800.0
2007-12-28 10:00:00,26.22,26.24,26.15,26.24,66400.0,21.8827,21.8994,21.8243,21.8994,66400.0
2007-12-28 10:30:00,26.24,26.35,26.23,26.35,27000.0,21.8994,21.9912,21.8911,21.9912,27000.0
2007-12-28 11:00:00,26.34,26.45,26.33,26.4,27200.0,21.9829,22.0747,21.9745,22.0329,27200.0
2007-12-28 11:30:00,26.41,26.43,26.27,26.38,96000.0,22.0413,22.058,21.9244,22.0162,96000.0
2007-12-28 12:00:00,26.38,26.5,26.38,26.5,37400.0,22.0162,22.1164,22.0162,22.1164,37400.0
2007-12-28 12:30:00,26.49,26.5,26.26,26.32,97200.0,22.108,22.1164,21.9161,21.9662,97200.0
2007-12-28 13:00:00,26.33,26.44,26.32,26.43,18800.0,21.9745,22.0663,21.9662,22.058,18800.0
2007-12-28 13:30:00,26.43,26.43,26.31,26.33,22800.0,22.058,22.058,21.9578,21.9745,22800.0
2007-12-28 14:00:00,26.32,26.34,26.29,26.31,22200.0,21.9662,21.9829,21.9411,21.9578,22200.0
2007-12-28 14:30:00,26.33,26.33,26.22,26.22,32600.0,21.9745,21.9745,21.8827,21.8827,32600.0
2007-12-28 15:00:00,26.22,26.39,26.22,26.33,63800.0,21.8827,22.0246,21.8827,21.9745,63800.0
2007-12-28 15:30:00,26.31,26.36,26.17,26.23,139800.0,21.9578,21.9995,21.841,21.8911,139800.0
2007-12-31 09:30:00,26.26,26.37,26.22,26.23,93800.0,21.9161,22.0079,21.8827,21.8911,93800.0
2007-12-31 10:00:00,26.23,26.33,26.23,26.28,108800.0,21.8911,21.9745,21.8911,21.9328,108800.0
2007-12-31 10:30:00,26.28,26.31,26.27,26.31,63800.0,21.9328,21.9578,21.9244,21.9578,63800.0
2007-12-31 11:00:00,26.31,26.31,26.25,26.28,41600.0,21.9578,21.9578,21.9077,21.9328,41600.0
2007-12-31 11:30:00,26.27,26.29,26.26,26.29,38800.0,21.9244,21.9411,21.9161,21.9411,38800.0
2007-12-31 12:00:00,26.29,26.3,26.27,26.29,56600.0,21.9411,21.9495,21.9244,21.9411,56600.0
2007-12-31 12:30:00,26.29,26.3,26.28,26.3,36400.0,21.9411,21.9495,21.9328,21.9495,36400.0
2007-12-31 13:00:00,26.29,26.33,26.27,26.29,87600.0,21.9411,21.9745,21.9244,21.9411,87600.0
2007-12-31 13:30:00,26.28,26.3,26.24,26.28,54800.0,21.9328,21.9495,21.8994,21.9328,54800.0
2007-12-31 14:00:00,26.27,26.35,26.27,26.34,31600.0,21.9244,21.9912,21.9244,21.9829,31600.0
2007-12-31 14:30:00,26.33,26.38,26.3,26.31,40400.0,21.9745,22.0162,21.9495,21.9578,40400.0
2007-12-31 15:00:00,26.3,26.33,26.24,26.25,114000.0,21.9495,21.9745,21.8994,21.9077,114000.0
2007-12-31 15:30:00,26.25,26.3,26.17,26.22,149800.0,21.9077,21.9495,21.841,21.8827,149800.0
2008-01-02 09:30:00,25.46,25.72,25.21,25.65,404000.0,21.2484,21.4654,21.0398,21.407,404000.0
2008-01-02 10:00:00,25.65,25.87,25.61,25.8,199800.0,21.407,21.5906,21.3736,21.5322,199800.0
2008-01-02 10:30:00,25.8,25.84,25.79,25.79,77200.0,21.5322,21.5656,21.5238,21.5238,77200.0
2008-01-02 11:00:00,25.8,25.81,25.6,25.71,122600.0,21.5322,21.5405,21.3653,21.4571,122600.0
2008-01-02 11:30:00,25.73,25.81,25.6,25.78,82200.0,21.4738,21.5405,21.3653,21.5155,82200.0
2008-01-02 12:00:00,25.79,25.79,25.56,25.57,98000.0,21.5238,21.5238,21.3319,21.3402,98000.0
2008-01-02 12:30:00,25.56,25.65,25.56,25.61,80800.0,21.3319,21.407,21.3319,21.3736,80800.0
2008-01-02 13:00:00,25.63,25.64,25.55,25.58,108000.0,21.3903,21.3987,21.3235,21.3486,108000.0
2008-01-02 13:30:00,25.57,25.68,25.56,25.68,82000.0,21.3402,21.432,21.3319,21.432,82000.0
2008-01-02 14:00:00,25.67,25.9,25.64,25.8,83200.0,21.4237,21.6156,21.3987,21.5322,83200.0
2008-01-02 14:30:00,25.8,25.89,25.79,25.8,128400.0,21.5322,21.6073,21.5238,21.5322,128400.0
2008-01-02 15:00:00,25.79,25.79,25.63,25.66,206400.0,21.5238,21.5238,21.3903,21.4153,206400.0
2008-01-02 15:30:00,25.65,25.7,25.61,25.64,245600.0,21.407,21.4487,21.3736,21.3987,245600.0
2008-01-03 09:30:00,25.25,25.81,25.18,25.69,573800.0,21.0732,21.5405,21.0147,21.4404,573800.0
2008-01-03 10:00:00,25.68,26.21,25.54,25.59,165800.0,21.432,21.8744,21.3152,21.3569,165800.0
2008-01-03 10:30:00,25.59,25.68,25.5,25.65,102400.0,21.3569,21.432,21.2818,21.407,102400.0
2008-01-03 11:00:00,25.65,25.78,25.64,25.74,63400.0,21.407,21.5155,21.3987,21.4821,63400.0
2008-01-03 11:30:00,25.74,25.84,25.74,25.75,60400.0,21.4821,21.5656,21.4821,21.4905,60400.0
2008-01-03 12:00:00,25.75,25.8,25.74,25.78,68800.0,21.4905,21.5322,21.4821,21.5155,68800.0
2008-01-03 12:30:00,25.78,25.85,25.74,25.8,38200.0,21.5155,21.5739,21.4821,21.5322,38200.0
2008-01-03 13:00:00,25.78,25.82,25.72,25.77,73600.0,21.5155,21.5489,21.4654,21.5071,73600.0
2008-01-03 13:30:00,25.78,25.79,25.71,25.77,62800.0,21.5155,21.5238,21.4571,21.5071,62800.0
2008-01-03 14:00:00,25.78,25.79,25.72,25.74,88600.0,21.5155,21.5238,21.4654,21.4821,88600.0
2008-01-03 14:30:00,25.74,25.77,25.58,25.58,173400.0,21.4821,21.5071,21.3486,21.3486,173400.0
2008-01-03 15:00:00,25.59,25.61,25.46,25.47,126000.0,21.3569,21.3736,21.2484,21.2568,126000.0
2008-01-03 15:30:00,25.47,25.59,25.46,25.52,216400.0,21.2568,21.3569,21.2484,21.2985,216400.0
2008-01-04 09:30:00,25.22,25.24,24.9,24.98,397400.0,21.0481,21.0648,20.7811,20.8478,397400.0
2008-01-04 10:00:00,24.95,25.03,24.71,24.71,337200.0,20.8228,20.8896,20.6225,20.6225,337200.0
2008-01-04 10:30:00,24.72,24.9,24.7,24.87,229800.0,20.6308,20.7811,20.6141,20.756,229800.0
2008-01-04 11:00:00,24.87,24.99,24.81,24.93,225000.0,20.756,20.8562,20.7059,20.8061,225000.0
2008-01-04 11:30:00,24.92,24.97,24.84,24.91,80400.0,20.7978,20.8395,20.731,20.7894,80400.0
2008-01-04 12:00:00,24.91,24.93,24.84,24.85,140400.0,20.7894,20.8061,20.731,20.7393,140400.0
2008-01-04 12:30:00,24.85,24.86,24.82,24.85,67000.0,20.7393,20.7477,20.7143,20.7393,67000.0
2008-01-04 13:00:00,24.85,24.93,24.84,24.92,72000.0,20.7393,20.8061,20.731,20.7978,72000.0
2008-01-04 13:30:00,24.91,24.98,24.89,24.92,120800.0,20.7894,20.8478,20.7727,20.7978,120800.0
2008-01-04 14:00:00,24.93,24.95,24.86,24.89,132000.0,20.8061,20.8228,20.7477,20.7727,132000.0
2008-01-04 14:30:00,24.9,24.92,24.84,24.9,96600.0,20.7811,20.7978,20.731,20.7811,96600.0
2008-01-04 15:00:00,24.9,24.95,24.83,24.93,118600.0,20.7811,20.8228,20.7226,20.8061,118600.0
2008-01-04 15:30:00,24.93,24.95,24.72,24.75,172200.0,20.8061,20.8228,20.6308,20.6559,172200.0
2008-01-07 09:30:00,24.84,24.84,24.4,24.57,175600.0,20.731,20.731,20.3638,20.5056,175600.0
2008-01-07 10:00:00,24.57,24.65,24.36,24.43,127600.0,20.5056,20.5724,20.3304,20.3888,127600.0
2008-01-07 10:30:00,24.43,24.6,24.39,24.53,62000.0,20.3888,20.5307,20.3554,20.4723,62000.0
2008-01-07 11:00:00,24.53,24.6,24.48,24.59,98800.0,20.4723,20.5307,20.4305,20.5223,98800.0
2008-01-07 11:30:00,24.59,24.6,24.24,24.3,265600.0,20.5223,20.5307,20.2302,20.2803,265600.0
2008-01-07 12:00:00,24.3,24.34,24.01,24.01,159800.0,20.2803,20.3137,20.0383,20.0383,159800.0
2008-01-07 12:30:00,24.02,24.21,23.8,24.18,496000.0,20.0466,20.2052,19.863,20.1802,496000.0
2008-01-07 13:00:00,24.18,24.39,24.06,24.39,118800.0,20.1802,20.3554,20.08,20.3554,118800.0
2008-01-07 13:30:00,24.39,24.47,24.32,24.43,115400.0,20.3554,20.4222,20.297,20.3888,115400.0
2008-01-07 14:00:00,24.43,24.43,24.2,24.24,141200.0,20.3888,20.3888,20.1969,20.2302,141200.0
2008-01-07 14:30:00,24.24,24.34,24.19,24.29,98600.0,20.2302,20.3137,20.1885,20.272,98600.0
2008-01-07 15:00:00,24.3,24.36,24.22,24.22,110200.0,20.2803,20.3304,20.2135,20.2135,110200.0
2008-01-07 15:30:00,24.22,24.44,24.18,24.31,178400.0,20.2135,20.3972,20.1802,20.2887,178400.0
2008-01-08 09:30:00,24.47,24.75,24.38,24.74,110800.0,20.4222,20.6559,20.3471,20.6475,110800.0
2008-01-08 10:00:00,24.74,24.91,24.71,24.82,129200.0,20.6475,20.7894,20.6225,20.7143,129200.0
2008-01-08 10:30:00,24.81,25.03,24.81,25.0,100400.0,20.7059,20.8896,20.7059,20.8645,100400.0
2008-01-08 11:00:00,25.0,25.01,24.81,24.86,74200.0,20.8645,20.8729,20.7059,20.7477,74200.0
2008-01-08 11:30:00,24.85,24.89,24.75,24.85,47200.0,20.7393,20.7727,20.6559,20.7393,47200.0
2008-01-08 12:00:00,24.86,25.0,24.84,24.99,49600.0,20.7477,20.8645,20.731,20.8562,49600.0
2008-01-08 12:30:00,25.0,25.0,24.86,24.86,42200.0,20.8645,20.8645,20.7477,20.7477,42200.0
2008-01-08 13:00:00,24.85,24.93,24.83,24.86,73000.0,20.7393,20.8061,20.7226,20.7477,73000.0
2008-01-08 13:30:00,24.87,24.93,24.77,24.93,76600.0,20.756,20.8061,20.6726,20.8061,76600.0
2008-01-08 14:00:00,24.92,25.0,24.92,25.0,69200.0,20.7978,20.8645,20.7978,20.8645,69200.0
2008-01-08 14:30:00,25.0,25.0,24.92,24.93,148200.0,20.8645,20.8645,20.7978,20.8061,148200.0
2008-01-08 15:00:00,24.89,24.92,24.59,24.71,213000.0,20.7727,20.7978,20.5223,20.6225,213000.0
2008-01-08 15:30:00,24.72,24.88,24.48,24.5,205200.0,20.6308,20.7644,20.4305,20.4472,205200.0
2008-01-09 09:30:00,24.49,24.71,24.25,24.53,195200.0,20.4389,20.6225,20.2386,20.4723,195200.0
2008-01-09 10:00:00,24.54,24.61,24.32,24.42,133400.0,20.4806,20.539,20.297,20.3805,133400.0
2008-01-09 10:30:00,24.43,24.56,24.39,24.54,62800.0,20.3888,20.4973,20.3554,20.4806,62800.0
2008-01-09 11:00:00,24.54,24.55,24.38,24.38,83400.0,20.4806,20.489,20.3471,20.3471,83400.0
2008-01-09 11:30:00,24.38,24.38,24.26,24.37,64600.0,20.3471,20.3471,20.2469,20.3387,64600.0
2008-01-09 12:00:00,24.35,24.41,24.27,24.36,70600.0,20.322,20.3721,20.2553,20.3304,70600.0
2008-01-09 12:30:00,24.36,24.37,24.18,24.29,44400.0,20.3304,20.3387,20.1802,20.272,44400.0
2008-01-09 13:00:00,24.29,24.33,24.16,24.22,66200.0,20.272,20.3053,20.1635,20.2135,66200.0
2008-01-09 13:30:00,24.21,24.36,24.2,24.3,61000.0,20.2052,20.3304,20.1969,20.2803,61000.0
2008-01-09 14:00:00,24.29,24.29,24.07,24.28,68600.0,20.272,20.272,20.0884,20.2636,68600.0
2008-01-09 14:30:00,24.27,24.55,24.23,24.5,79400.0,20.2553,20.489,20.2219,20.4472,79400.0
2008-01-09 15:00:00,24.5,24.67,24.5,24.55,92200.0,20.4472,20.5891,20.4472,20.489,92200.0
2008-01-09 15:30:00,24.54,24.72,24.43,24.67,159800.0,20.4806,20.6308,20.3888,20.5891,159800.0
2008-01-10 09:30:00,24.61,24.97,24.54,24.86,63600.0,20.539,20.8395,20.4806,20.7477,63600.0
2008-01-10 10:00:00,24.87,25.0,24.72,24.79,72600.0,20.756,20.8645,20.6308,20.6893,72600.0
2008-01-10 10:30:00,24.77,24.85,24.73,24.79,66800.0,20.6726,20.7393,20.6392,20.6893,66800.0
2008-01-10 11:00:00,24.77,24.77,24.68,24.74,77600.0,20.6726,20.6726,20.5975,20.6475,77600.0
2008-01-10 11:30:00,24.75,24.91,24.74,24.88,53600.0,20.6559,20.7894,20.6475,20.7644,53600.0
2008-01-10 12:00:00,24.85,25.0,24.7,24.89,88400.0,20.7393,20.8645,20.6141,20.7727,88400.0
2008-01-10 12:30:00,24.86,24.98,24.82,24.93,54400.0,20.7477,20.8478,20.7143,20.8061,54400.0
2008-01-10 13:00:00,24.91,24.96,24.8,24.82,69400.0,20.7894,20.8311,20.6976,20.7143,69400.0
2008-01-10 13:30:00,24.82,24.82,24.62,24.71,45800.0,20.7143,20.7143,20.5474,20.6225,45800.0
2008-01-10 14:00:00,24.74,24.84,24.65,24.84,43600.0,20.6475,20.731,20.5724,20.731,43600.0
2008-01-10 14:30:00,24.85,24.97,24.8,24.96,38400.0,20.7393,20.8395,20.6976,20.8311,38400.0
2008-01-10 15:00:00,24.95,25.0,24.85,24.94,69800.0,20.8228,20.8645,20.7393,20.8144,69800.0
2008-01-10 15:30:00,24.95,25.0,24.82,24.91,94800.0,20.8228,20.8645,20.7143,20.7894,94800.0
2008-01-11 09:30:00,24.52,24.7,24.42,24.63,40600.0,20.4639,20.6141,20.3805,20.5557,40600.0
2008-01-11 10:00:00,24.6,24.6,24.35,24.41,79200.0,20.5307,20.5307,20.322,20.3721,79200.0
2008-01-11 10:30:00,24.41,24.73,24.41,24.63,34800.0,20.3721,20.6392,20.3721,20.5557,34800.0
2008-01-11 11:00:00,24.63,24.73,24.61,24.7,21000.0,20.5557,20.6392,20.539,20.6141,21000.0
2008-01-11 11:30:00,24.7,24.72,24.41,24.42,46000.0,20.6141,20.6308,20.3721,20.3805,46000.0
2008-01-11 12:00:00,24.42,24.46,24.36,24.4,56800.0,20.3805,20.4138,20.3304,20.3638,56800.0
2008-01-11 12:30:00,24.41,24.57,24.36,24.57,60200.0,20.3721,20.5056,20.3304,20.5056,60200.0
2008-01-11 13:00:00,24.58,24.58,24.45,24.45,50800.0,20.514,20.514,20.4055,20.4055,50800.0
2008-01-11 13:30:00,24.45,24.6,24.45,24.57,69400.0,20.4055,20.5307,20.4055,20.5056,69400.0
2008-01-11 14:00:00,24.55,24.6,24.5,24.54,45000.0,20.489,20.5307,20.4472,20.4806,45000.0
2008-01-11 14:30:00,24.53,24.57,24.5,24.57,92800.0,20.4723,20.5056,20.4472,20.5056,92800.0
2008-01-11 15:00:00,24.57,24.57,24.49,24.52,107000.0,20.5056,20.5056,20.4389,20.4639,107000.0
2008-01-11 15:30:00,24.53,24.7,24.5,24.59,207000.0,20.4723,20.6141,20.4472,20.5223,207000.0
2008-01-14 09:30:00,24.71,24.71,24.44,24.48,75400.0,20.6225,20.6225,20.3972,20.4305,75400.0
2008-01-14 10:00:00,24.5,24.56,24.44,24.56,55800.0,20.4472,20.4973,20.3972,20.4973,55800.0
2008-01-14 10:30:00,24.57,24.58,24.44,24.52,43000.0,20.5056,20.514,20.3972,20.4639,43000.0
2008-01-14 11:00:00,24.53,24.57,24.49,24.49,43600.0,20.4723,20.5056,20.4389,20.4389,43600.0
2008-01-14 11:30:00,24.49,24.53,24.48,24.51,24200.0,20.4389,20.4723,20.4305,20.4556,24200.0
2008-01-14 12:00:00,24.52,24.52,24.46,24.46,40600.0,20.4639,20.4639,20.4138,20.4138,40600.0
2008-01-14 12:30:00,24.48,24.55,24.48,24.54,49200.0,20.4305,20.489,20.4305,20.4806,49200.0
2008-01-14 13:00:00,24.54,24.62,24.53,24.6,46800.0,20.4806,20.5474,20.4723,20.5307,46800.0
2008-01-14 13:30:00,24.6,24.65,24.58,24.64,40200.0,20.5307,20.5724,20.514,20.5641,40200.0
2008-01-14 14:00:00,24.65,24.66,24.55,24.64,64800.0,20.5724,20.5808,20.489,20.5641,64800.0
2008-01-14 14:30:00,24.64,24.74,24.64,24.74,56800.0,20.5641,20.6475,20.5641,20.6475,56800.0
2008-01-14 15:00:00,24.74,24.75,24.53,24.7,76400.0,20.6475,20.6559,20.4723,20.6141,76400.0
2008-01-14 15:30:00,24.7,24.81,24.63,24.77,131600.0,20.6141,20.7059,20.5557,20.6726,131600.0
2008-01-15 09:30:00,24.5,24.66,24.5,24.62,50200.0,20.4472,20.5808,20.4472,20.5474,50200.0
2008-01-15 10:00:00,24.61,24.66,24.4,24.43,137800.0,20.539,20.5808,20.3638,20.3888,137800.0
2008-01-15 10:30:00,24.43,24.58,24.43,24.52,33800.0,20.3888,20.514,20.3888,20.4639,33800.0
2008-01-15 11:00:00,24.52,24.57,24.4,24.4,26800.0,20.4639,20.5056,20.3638,20.3638,26800.0
2008-01-15 11:30:00,24.41,24.42,24.24,24.41,56800.0,20.3721,20.3805,20.2302,20.3721,56800.0
2008-01-15 12:00:00,24.43,24.57,24.35,24.56,60200.0,20.3888,20.5056,20.322,20.4973,60200.0
2008-01-15 12:30:00,24.57,24.57,24.47,24.48,39800.0,20.5056,20.5056,20.4222,20.4305,39800.0
2008-01-15 13:00:00,24.47,24.67,24.47,24.58,44800.0,20.4222,20.5891,20.4222,20.514,44800.0
2008-01-15 13:30:00,24.58,24.6,24.5,24.55,125800.0,20.514,20.5307,20.4472,20.489,125800.0
2008-01-15 14:00:00,24.54,24.64,24.5,24.55,58800.0,20.4806,20.5641,20.4472,20.489,58800.0
2008-01-15 14:30:00,24.57,24.58,24.48,24.48,63000.0,20.5056,20.514,20.4305,20.4305,63000.0
2008-01-15 15:00:00,24.49,24.66,24.43,24.65,77600.0,20.4389,20.5808,20.3888,20.5724,77600.0
2008-01-15 15:30:00,24.62,24.63,24.45,24.48,208000.0,20.5474,20.5557,20.4055,20.4305,208000.0
2008-01-16 09:30:00,24.27,24.66,24.19,24.57,103200.0,20.2553,20.5808,20.1885,20.5056,103200.0
2008-01-16 10:00:00,24.58,24.58,24.35,24.38,178600.0,20.514,20.514,20.322,20.3471,178600.0
2008-01-16 10:30:00,24.39,24.41,24.25,24.33,69800.0,20.3554,20.3721,20.2386,20.3053,69800.0
2008-01-16 11:00:00,24.34,24.34,24.19,24.28,79800.0,20.3137,20.3137,20.1885,20.2636,79800.0
2008-01-16 11:30:00,24.27,24.3,24.2,24.23,107000.0,20.2553,20.2803,20.1969,20.2219,107000.0
2008-01-16 12:00:00,24.25,24.28,24.22,24.25,125800.0,20.2386,20.2636,20.2135,20.2386,125800.0
2008-01-16 12:30:00,24.25,24.3,24.21,24.3,98400.0,20.2386,20.2803,20.2052,20.2803,98400.0
2008-01-16 13:00:00,24.3,24.31,24.27,24.27,67800.0,20.2803,20.2887,20.2553,20.2553,67800.0
2008-01-16 13:30:00,24.27,24.3,24.21,24.28,97000.0,20.2553,20.2803,20.2052,20.2636,97000.0
2008-01-16 14:00:00,24.28,24.36,24.2,24.36,125400.0,20.2636,20.3304,20.1969,20.3304,125400.0
2008-01-16 14:30:00,24.38,24.42,24.29,24.39,97400.0,20.3471,20.3805,20.272,20.3554,97400.0
2008-01-16 15:00:00,24.4,24.4,24.33,24.39,121600.0,20.3638,20.3638,20.3053,20.3554,121600.0
2008-01-16 15:30:00,24.4,24.42,24.28,24.29,122400.0,20.3638,20.3805,20.2636,20.272,122400.0
2008-01-17 09:30:00,24.38,24.47,23.93,24.28,92400.0,20.3471,20.4222,19.9715,20.2636,92400.0
2008-01-17 10:00:00,24.28,24.28,24.01,24.24,75600.0,20.2636,20.2636,20.0383,20.2302,75600.0
2008-01-17 10:30:00,24.23,24.33,24.13,24.28,66800.0,20.2219,20.3053,20.1384,20.2636,66800.0
2008-01-17 11:00:00,24.27,24.33,24.18,24.27,43600.0,20.2553,20.3053,20.1802,20.2553,43600.0
2008-01-17 11:30:00,24.27,24.35,24.11,24.25,65800.0,20.2553,20.322,20.1217,20.2386,65800.0
2008-01-17 12:00:00,24.25,24.27,24.14,24.22,73800.0,20.2386,20.2553,20.1468,20.2135,73800.0
2008-01-17 12:30:00,24.22,24.23,24.14,24.19,36400.0,20.2135,20.2219,20.1468,20.1885,36400.0
2008-01-17 13:00:00,24.19,24.35,24.18,24.34,151000.0,20.1885,20.322,20.1802,20.3137,151000.0
2008-01-17 13:30:00,24.31,24.33,24.23,24.26,137600.0,20.2887,20.3053,20.2219,20.2469,137600.0
2008-01-17 14:00:00,24.25,24.3,24.22,24.25,78200.0,20.2386,20.2803,20.2135,20.2386,78200.0
2008-01-17 14:30:00,24.25,24.25,24.13,24.18,36600.0,20.2386,20.2386,20.1384,20.1802,36600.0
2008-01-17 15:00:00,24.17,24.2,24.03,24.03,45800.0,20.1718,20.1969,20.055,20.055,45800.0
2008-01-17 15:30:00,24.02,24.02,23.9,23.9,141800.0,20.0466,20.0466,19.9465,19.9465,141800.0
2008-01-18 09:30:00,23.9,23.9,23.55,23.61,139800.0,19.9465,19.9465,19.6544,19.7045,139800.0
2008-01-18 10:00:00,23.61,23.77,23.56,23.64,65200.0,19.7045,19.838,19.6627,19.7295,65200.0
2008-01-18 10:30:00,23.66,23.68,23.43,23.45,98600.0,19.7462,19.7629,19.5542,19.5709,98600.0
2008-01-18 11:00:00,23.46,23.46,23.25,23.4,139000.0,19.5793,19.5793,19.404,19.5292,139000.0
2008-01-18 11:30:00,23.4,23.47,23.17,23.2,98800.0,19.5292,19.5876,19.3372,19.3623,98800.0
2008-01-18 12:00:00,23.18,23.39,23.17,23.36,113800.0,19.3456,19.5208,19.3372,19.4958,113800.0
2008-01-18 12:30:00,23.37,23.43,23.22,23.23,126600.0,19.5042,19.5542,19.379,19.3873,126600.0
2008-01-18 13:00:00,23.24,23.32,23.19,23.21,79400.0,19.3957,19.4624,19.3539,19.3706,79400.0
2008-01-18 13:30:00,23.22,23.25,23.1,23.13,98600.0,19.379,19.404,19.2788,19.3039,98600.0
2008-01-18 14:00:00,23.12,23.21,23.08,23.13,93200.0,19.2955,19.3706,19.2621,19.3039,93200.0
2008-01-18 14:30:00,23.11,23.22,22.94,23.2,130800.0,19.2872,19.379,19.1453,19.3623,130800.0
2008-01-18 15:00:00,23.2,23.2,23.06,23.08,151800.0,19.3623,19.3623,19.2454,19.2621,151800.0
2008-01-18 15:30:00,23.07,23.15,22.99,23.09,274200.0,19.2538,19.3205,19.187,19.2705,274200.0
2008-01-22 09:30:00,22.08,23.59,21.15,23.02,210600.0,18.4275,19.6878,17.6514,19.212,210600.0
2008-01-22 10:00:00,23.0,23.12,22.66,23.0,159200.0,19.1954,19.2955,18.9116,19.1954,159200.0
2008-01-22 10:30:00,23.0,23.09,22.92,22.95,84200.0,19.1954,19.2705,19.1286,19.1536,84200.0
2008-01-22 11:00:00,22.95,23.21,22.95,22.97,78800.0,19.1536,19.3706,19.1536,19.1703,78800.0
2008-01-22 11:30:00,22.98,23.05,22.83,22.99,108000.0,19.1787,19.2371,19.0535,19.187,108000.0
2008-01-22 12:00:00,22.99,23.08,22.96,22.96,130000.0,19.187,19.2621,19.162,19.162,130000.0
2008-01-22 12:30:00,22.95,23.0,22.94,23.0,55800.0,19.1536,19.1954,19.1453,19.1954,55800.0
2008-01-22 13:00:00,23.0,23.0,22.85,22.89,79600.0,19.1954,19.1954,19.0702,19.1036,79600.0
2008-01-22 13:30:00,22.89,22.97,22.83,22.92,60000.0,19.1036,19.1703,19.0535,19.1286,60000.0
2008-01-22 14:00:00,22.93,23.0,22.84,22.99,107000.0,19.1369,19.1954,19.0618,19.187,107000.0
2008-01-22 14:30:00,22.97,23.01,22.93,23.01,83400.0,19.1703,19.2037,19.1369,19.2037,83400.0
2008-01-22 15:00:00,23.0,23.02,22.85,22.94,185600.0,19.1954,19.212,19.0702,19.1453,185600.0
2008-01-22 15:30:00,22.95,23.07,22.8,22.81,205000.0,19.1536,19.2538,19.0284,19.0368,205000.0
2008-01-23 09:30:00,22.1,22.36,21.96,22.36,158200.0,18.4442,18.6612,18.3274,18.6612,158200.0
2008-01-23 10:00:00,22.43,22.52,22.28,22.28,155200.0,18.7196,18.7948,18.5945,18.5945,155200.0
2008-01-23 10:30:00,22.31,22.35,22.22,22.29,63800.0,18.6195,18.6529,18.5444,18.6028,63800.0
2008-01-23 11:00:00,22.3,22.35,22.25,22.25,35800.0,18.6112,18.6529,18.5694,18.5694,35800.0
2008-01-23 11:30:00,22.28,22.35,22.2,22.29,57800.0,18.5945,18.6529,18.5277,18.6028,57800.0
2008-01-23 12:00:00,22.28,22.29,22.07,22.09,82200.0,18.5945,18.6028,18.4192,18.4359,82200.0
2008-01-23 12:30:00,22.09,22.15,21.88,22.07,88800.0,18.4359,18.486,18.2606,18.4192,88800.0
2008-01-23 13:00:00,22.08,22.16,22.01,22.13,60400.0,18.4275,18.4943,18.3691,18.4693,60400.0
2008-01-23 13:30:00,22.13,22.27,22.05,22.22,80400.0,18.4693,18.5861,18.4025,18.5444,80400.0
2008-01-23 14:00:00,22.21,22.39,22.18,22.39,59600.0,18.536,18.6863,18.511,18.6863,59600.0
2008-01-23 14:30:00,22.39,22.4,22.2,22.25,118200.0,18.6863,18.6946,18.5277,18.5694,118200.0
2008-01-23 15:00:00,22.26,22.54,22.25,22.5,87600.0,18.5778,18.8114,18.5694,18.7781,87600.0
2008-01-23 15:30:00,22.52,22.84,22.5,22.7,113800.0,18.7948,19.0618,18.7781,18.945,113800.0
2008-01-24 09:30:00,22.66,22.95,22.56,22.85,78200.0,18.9116,19.1536,18.8281,19.0702,78200.0
2008-01-24 10:00:00,22.86,23.11,22.64,22.72,109600.0,19.0785,19.2872,18.8949,18.9617,109600.0
2008-01-24 10:30:00,22.71,22.96,22.63,22.93,114800.0,18.9533,19.162,18.8866,19.1369,114800.0
2008-01-24 11:00:00,22.92,23.15,22.89,23.05,58800.0,19.1286,19.3205,19.1036,19.2371,58800.0
2008-01-24 11:30:00,23.04,23.05,22.93,22.93,65200.0,19.2287,19.2371,19.1369,19.1369,65200.0
2008-01-24 12:00:00,22.93,22.95,22.71,22.73,47800.0,19.1369,19.1536,18.9533,18.97,47800.0
2008-01-24 12:30:00,22.73,22.86,22.67,22.75,51400.0,18.97,19.0785,18.9199,18.9867,51400.0
2008-01-24 13:00:00,22.75,22.79,22.62,22.63,49400.0,18.9867,19.0201,18.8782,18.8866,49400.0
2008-01-24 13:30:00,22.63,22.77,22.55,22.67,53200.0,18.8866,19.0034,18.8198,18.9199,53200.0
2008-01-24 14:00:00,22.68,22.81,22.59,22.79,64200.0,18.9283,19.0368,18.8532,19.0201,64200.0
2008-01-24 14:30:00,22.8,22.8,22.47,22.63,96400.0,19.0284,19.0284,18.753,18.8866,96400.0
2008-01-24 15:00:00,22.62,22.68,22.53,22.64,79200.0,18.8782,18.9283,18.8031,18.8949,79200.0
2008-01-24 15:30:00,22.65,22.72,22.63,22.71,101800.0,18.9033,18.9617,18.8866,18.9533,101800.0
2008-01-25 09:30:00,22.93,22.97,22.78,22.94,116800.0,19.1369,19.1703,19.0117,19.1453,116800.0
2008-01-25 10:00:00,22.93,22.93,22.86,22.91,51400.0,19.1369,19.1369,19.0785,19.1202,51400.0
2008-01-25 10:30:00,22.92,23.03,22.87,22.92,66400.0,19.1286,19.2204,19.0869,19.1286,66400.0
2008-01-25 11:00:00,22.92,22.99,22.88,22.9,120800.0,19.1286,19.187,19.0952,19.1119,120800.0
2008-01-25 11:30:00,22.9,23.0,22.89,22.95,63000.0,19.1119,19.1954,19.1036,19.1536,63000.0
2008-01-25 12:00:00,22.93,22.98,22.91,22.96,69000.0,19.1369,19.1787,19.1202,19.162,69000.0
2008-01-25 12:30:00,22.96,22.98,22.84,22.93,74800.0,19.162,19.1787,19.0618,19.1369,74800.0
2008-01-25 13:00:00,22.92,22.98,22.84,22.89,114600.0,19.1286,19.1787,19.0618,19.1036,114600.0
2008-01-25 13:30:00,22.89,22.95,22.83,22.89,61400.0,19.1036,19.1536,19.0535,19.1036,61400.0
2008-01-25 14:00:00,22.89,22.95,22.81,22.81,90600.0,19.1036,19.1536,19.0368,19.0368,90600.0
2008-01-25 14:30:00,22.81,22.92,22.74,22.9,78000.0,19.0368,19.1286,18.9784,19.1119,78000.0
2008-01-25 15:00:00,22.89,22.91,22.74,22.8,206400.0,19.1036,19.1202,18.9784,19.0284,206400.0
2008-01-25 15:30:00,22.8,22.83,22.61,22.72,119200.0,19.0284,19.0535,18.8699,18.9617,119200.0
2008-01-28 09:30:00,22.8,22.88,22.64,22.8,91400.0,19.0284,19.0952,18.8949,19.0284,91400.0
2008-01-28 10:00:00,22.79,22.88,22.78,22.87,105800.0,19.0201,19.0952,19.0117,19.0869,105800.0
2008-01-28 10:30:00,22.87,22.98,22.83,22.97,74000.0,19.0869,19.1787,19.0535,19.1703,74000.0
2008-01-28 11:00:00,22.96,23.07,22.95,23.0,45800.0,19.162,19.2538,19.1536,19.1954,45800.0
2008-01-28 11:30:00,22.98,23.13,22.94,23.07,49200.0,19.1787,19.3039,19.1453,19.2538,49200.0
2008-01-28 12:00:00,23.07,23.09,22.88,22.92,50800.0,19.2538,19.2705,19.0952,19.1286,50800.0
2008-01-28 12:30:00,22.92,23.0,22.89,22.93,33400.0,19.1286,19.1954,19.1036,19.1369,33400.0
2008-01-28 13:00:00,22.93,22.99,22.84,22.93,71200.0,19.1369,19.187,19.0618,19.1369,71200.0
2008-01-28 13:30:00,22.93,23.18,22.92,23.05,93400.0,19.1369,19.3456,19.1286,19.2371,93400.0
2008-01-28 14:00:00,23.03,23.1,23.0,23.0,59600.0,19.2204,19.2788,19.1954,19.1954,59600.0
2008-01-28 14:30:00,22.99,23.1,22.98,23.01,51600.0,19.187,19.2788,19.1787,19.2037,51600.0
2008-01-28 15:00:00,23.03,23.1,22.89,22.96,381000.0,19.2204,19.2788,19.1036,19.162,381000.0
2008-01-28 15:30:00,22.95,23.08,22.89,23.08,163400.0,19.1536,19.2621,19.1036,19.2621,163400.0
2008-01-29 09:30:00,23.33,23.64,23.16,23.33,122600.0,19.4708,19.7295,19.3289,19.4708,122600.0
2008-01-29 10:00:00,23.34,23.38,23.17,23.34,39000.0,19.4791,19.5125,19.3372,19.4791,39000.0
2008-01-29 10:30:00,23.35,23.43,23.35,23.4,40200.0,19.4875,19.5542,19.4875,19.5292,40200.0
2008-01-29 11:00:00,23.39,23.43,23.23,23.27,46200.0,19.5208,19.5542,19.3873,19.4207,46200.0
2008-01-29 11:30:00,23.25,23.36,23.25,23.33,40600.0,19.404,19.4958,19.404,19.4708,40600.0
2008-01-29 12:00:00,23.33,23.36,23.16,23.17,26000.0,19.4708,19.4958,19.3289,19.3372,26000.0
2008-01-29 12:30:00,23.17,23.24,23.15,23.24,31800.0,19.3372,19.3957,19.3205,19.3957,31800.0
2008-01-29 13:00:00,23.23,23.3,23.22,23.29,21000.0,19.3873,19.4457,19.379,19.4374,21000.0
2008-01-29 13:30:00,23.3,23.31,23.26,23.26,33200.0,19.4457,19.4541,19.4123,19.4123,33200.0
2008-01-29 14:00:00,23.27,23.27,23.18,23.27,39800.0,19.4207,19.4207,19.3456,19.4207,39800.0
2008-01-29 14:30:00,23.27,23.32,23.23,23.28,38800.0,19.4207,19.4624,19.3873,19.429,38800.0
2008-01-29 15:00:00,23.28,23.36,23.24,23.25,62200.0,19.429,19.4958,19.3957,19.404,62200.0
2008-01-29 15:30:00,23.26,23.35,23.22,23.24,140200.0,19.4123,19.4875,19.379,19.3957,140200.0
2008-01-30 09:30:00,22.93,22.94,22.73,22.9,104400.0,19.1369,19.1453,18.97,19.1119,104400.0
2008-01-30 10:00:00,22.9,22.96,22.86,22.94,54600.0,19.1119,19.162,19.0785,19.1453,54600.0
2008-01-30 10:30:00,22.95,22.95,22.9,22.91,42200.0,19.1536,19.1536,19.1119,19.1202,42200.0
2008-01-30 11:00:00,22.92,22.95,22.89,22.9,35000.0,19.1286,19.1536,19.1036,19.1119,35000.0
2008-01-30 11:30:00,22.9,22.92,22.88,22.91,33800.0,19.1119,19.1286,19.0952,19.1202,33800.0
2008-01-30 12:00:00,22.9,22.95,22.85,22.86,43200.0,19.1119,19.1536,19.0702,19.0785,43200.0
2008-01-30 12:30:00,22.86,22.92,22.85,22.92,38000.0,19.0785,19.1286,19.0702,19.1286,38000.0
2008-01-30 13:00:00,22.91,22.94,22.89,22.91,47200.0,19.1202,19.1453,19.1036,19.1202,47200.0
2008-01-30 13:30:00,22.91,22.95,22.89,22.9,34600.0,19.1202,19.1536,19.1036,19.1119,34600.0
2008-01-30 14:00:00,22.92,22.99,22.85,22.91,147600.0,19.1286,19.187,19.0702,19.1202,147600.0
2008-01-30 14:30:00,22.91,22.92,22.8,22.9,106400.0,19.1202,19.1286,19.0284,19.1119,106400.0
2008-01-30 15:00:00,22.95,23.02,22.86,22.96,96200.0,19.1536,19.212,19.0785,19.162,96200.0
2008-01-30 15:30:00,22.96,22.98,22.74,22.75,194000.0,19.162,19.1787,18.9784,18.9867,194000.0
2008-01-31 09:30:00,22.44,22.78,22.35,22.64,144400.0,18.728,19.0117,18.6529,18.8949,144400.0
2008-01-31 10:00:00,22.64,22.86,22.61,22.7,155600.0,18.8949,19.0785,18.8699,18.945,155600.0
2008-01-31 10:30:00,22.7,22.72,22.6,22.7,59200.0,18.945,18.9617,18.8615,18.945,59200.0
2008-01-31 11:00:00,22.7,23.03,22.69,23.02,74200.0,18.945,19.2204,18.9366,19.212,74200.0
2008-01-31 11:30:00,23.0,23.2,22.95,23.08,54800.0,19.1954,19.3623,19.1536,19.2621,54800.0
2008-01-31 12:00:00,23.1,23.11,22.96,23.03,33600.0,19.2788,19.2872,19.162,19.2204,33600.0
2008-01-31 12:30:00,23.04,23.06,22.95,23.06,50800.0,19.2287,19.2454,19.1536,19.2454,50800.0
2008-01-31 13:00:00,23.06,23.08,22.99,23.06,63800.0,19.2454,19.2621,19.187,19.2454,63800.0
2008-01-31 13:30:00,23.06,23.25,23.05,23.18,53600.0,19.2454,19.404,19.2371,19.3456,53600.0
2008-01-31 14:00:00,23.16,23.26,23.16,23.22,61400.0,19.3289,19.4123,19.3289,19.379,61400.0
2008-01-31 14:30:00,23.22,23.35,23.19,23.35,75000.0,19.379,19.4875,19.3539,19.4875,75000.0
2008-01-31 15:00:00,23.35,23.44,23.29,23.36,127800.0,19.4875,19.5626,19.4374,19.4958,127800.0
2008-01-31 15:30:00,23.36,23.41,23.17,23.28,203200.0,19.4958,19.5375,19.3372,19.429,203200.0
2008-02-01 09:30:00,23.36,23.6,23.25,23.59,154800.0,19.4958,19.6961,19.404,19.6878,154800.0
2008-02-01 10:00:00,23.58,23.92,23.58,23.66,107200.0,19.6794,19.9632,19.6794,19.7462,107200.0
2008-02-01 10:30:00,23.66,23.66,23.46,23.53,94600.0,19.7462,19.7462,19.5793,19.6377,94600.0
2008-02-01 11:00:00,23.55,23.74,23.5,23.57,123000.0,19.6544,19.8129,19.6126,19.6711,123000.0
2008-02-01 11:30:00,23.56,23.6,23.5,23.59,61800.0,19.6627,19.6961,19.6126,19.6878,61800.0
2008-02-01 12:00:00,23.59,23.59,23.45,23.52,116200.0,19.6878,19.6878,19.5709,19.6293,116200.0
2008-02-01 12:30:00,23.53,23.61,23.52,23.58,49400.0,19.6377,19.7045,19.6293,19.6794,49400.0
2008-02-01 13:00:00,23.57,23.64,23.54,23.57,73400.0,19.6711,19.7295,19.646,19.6711,73400.0
2008-02-01 13:30:00,23.57,23.71,23.57,23.6,37200.0,19.6711,19.7879,19.6711,19.6961,37200.0
2008-02-01 14:00:00,23.61,23.67,23.6,23.6,52400.0,19.7045,19.7545,19.6961,19.6961,52400.0
2008-02-01 14:30:00,23.63,23.75,23.6,23.7,101400.0,19.7211,19.8213,19.6961,19.7796,101400.0
2008-02-01 15:00:00,23.7,23.77,23.61,23.75,188400.0,19.7796,19.838,19.7045,19.8213,188400.0
2008-02-01 15:30:00,23.77,23.77,23.63,23.69,145800.0,19.838,19.838,19.7211,19.7712,145800.0
2008-02-04 09:30:00,23.49,23.55,23.24,23.43,114800.0,19.6043,19.6544,19.3957,19.5542,114800.0
2008-02-04 10:00:00,23.43,23.61,23.42,23.55,59600.0,19.5542,19.7045,19.5459,19.6544,59600.0
2008-02-04 10:30:00,23.54,23.54,23.4,23.42,50000.0,19.646,19.646,19.5292,19.5459,50000.0
2008-02-04 11:00:00,23.42,23.59,23.42,23.56,32400.0,19.5459,19.6878,19.5459,19.6627,32400.0
2008-02-04 11:30:00,23.56,23.66,23.54,23.6,18200.0,19.6627,19.7462,19.646,19.6961,18200.0
2008-02-04 12:00:00,23.61,23.61,23.56,23.58,24800.0,19.7045,19.7045,19.6627,19.6794,24800.0
2008-02-04 12:30:00,23.56,23.66,23.56,23.63,17200.0,19.6627,19.7462,19.6627,19.7211,17200.0
2008-02-04 13:00:00,23.62,23.63,23.56,23.57,27800.0,19.7128,19.7211,19.6627,19.6711,27800.0
2008-02-04 13:30:00,23.57,23.61,23.57,23.6,30200.0,19.6711,19.7045,19.6711,19.6961,30200.0
2008-02-04 14:00:00,23.6,23.6,23.43,23.51,45800.0,19.6961,19.6961,19.5542,19.621,45800.0
2008-02-04 14:30:00,23.5,23.5,23.44,23.46,44000.0,19.6126,19.6126,19.5626,19.5793,44000.0
2008-02-04 15:00:00,23.47,23.53,23.39,23.4,82000.0,19.5876,19.6377,19.5208,19.5292,82000.0
2008-02-04 15:30:00,23.4,23.4,23.29,23.34,166200.0,19.5292,19.5292,19.4374,19.4791,166200.0
2008-02-05 09:30:00,22.8,22.83,22.5,22.75,168800.0,19.0284,19.0535,18.7781,18.9867,168800.0
2008-02-05 10:00:00,22.75,22.9,22.69,22.85,87000.0,18.9867,19.1119,18.9366,19.0702,87000.0
2008-02-05 10:30:00,22.86,22.9,22.77,22.79,60200.0,19.0785,19.1119,19.0034,19.0201,60200.0
2008-02-05 11:00:00,22.8,22.86,22.77,22.84,43400.0,19.0284,19.0785,19.0034,19.0618,43400.0
2008-02-05 11:30:00,22.84,23.0,22.83,22.97,56000.0,19.0618,19.1954,19.0535,19.1703,56000.0
2008-02-05 12:00:00,22.96,22.96,22.68,22.69,139000.0,19.162,19.162,18.9283,18.9366,139000.0
2008-02-05 12:30:00,22.7,22.73,22.64,22.64,62200.0,18.945,18.97,18.8949,18.8949,62200.0
2008-02-05 13:00:00,22.66,22.7,22.43,22.43,157800.0,18.9116,18.945,18.7196,18.7196,157800.0
2008-02-05 13:30:00,22.44,22.48,22.36,22.37,102400.0,18.728,18.7614,18.6612,18.6696,102400.0
2008-02-05 14:00:00,22.36,22.5,22.3,22.46,135200.0,18.6612,18.7781,18.6112,18.7447,135200.0
2008-02-05 14:30:00,22.46,22.5,22.39,22.49,107400.0,18.7447,18.7781,18.6863,18.7697,107400.0
2008-02-05 15:00:00,22.49,22.54,22.44,22.52,166400.0,18.7697,18.8114,18.728,18.7948,166400.0
2008-02-05 15:30:00,22.51,22.52,22.31,22.36,223800.0,18.7864,18.7948,18.6195,18.6612,223800.0
2008-02-06 09:30:00,22.41,22.41,21.67,22.18,172400.0,18.703,18.703,18.0854,18.511,172400.0
2008-02-06 10:00:00,22.17,22.3,22.02,22.07,115400.0,18.5027,18.6112,18.3775,18.4192,115400.0
2008-02-06 10:30:00,22.07,22.16,22.02,22.06,92200.0,18.4192,18.4943,18.3775,18.4109,92200.0
2008-02-06 11:00:00,22.05,22.16,22.04,22.06,82800.0,18.4025,18.4943,18.3942,18.4109,82800.0
2008-02-06 11:30:00,22.07,22.17,22.02,22.14,130800.0,18.4192,18.5027,18.3775,18.4776,130800.0
2008-02-06 12:00:00,22.15,22.16,22.02,22.05,106200.0,18.486,18.4943,18.3775,18.4025,106200.0
2008-02-06 12:30:00,22.05,22.05,21.97,22.02,138800.0,18.4025,18.4025,18.3357,18.3775,138800.0
2008-02-06 13:00:00,22.03,22.2,22.01,22.17,102000.0,18.3858,18.5277,18.3691,18.5027,102000.0
2008-02-06 13:30:00,22.17,22.28,22.14,22.14,274800.0,18.5027,18.5945,18.4776,18.4776,274800.0
2008-02-06 14:00:00,22.15,22.29,22.14,22.27,155800.0,18.486,18.6028,18.4776,18.5861,155800.0
2008-02-06 14:30:00,22.27,22.39,22.25,22.38,113000.0,18.5861,18.6863,18.5694,18.6779,113000.0
2008-02-06 15:00:00,22.39,22.43,22.25,22.28,185800.0,18.6863,18.7196,18.5694,18.5945,185800.0
2008-02-06 15:30:00,22.28,22.31,22.12,22.18,308200.0,18.5945,18.6195,18.4609,18.511,308200.0
2008-02-07 09:30:00,22.08,22.37,21.93,22.17,93800.0,18.4275,18.6696,18.3024,18.5027,93800.0
2008-02-07 10:00:00,22.18,22.43,22.14,22.21,147400.0,18.511,18.7196,18.4776,18.536,147400.0
2008-02-07 10:30:00,22.21,22.22,21.94,22.06,171200.0,18.536,18.5444,18.3107,18.4109,171200.0
2008-02-07 11:00:00,22.06,22.18,22.02,22.03,67200.0,18.4109,18.511,18.3775,18.3858,67200.0
2008-02-07 11:30:00,22.03,22.1,21.96,22.05,122000.0,18.3858,18.4442,18.3274,18.4025,122000.0
2008-02-07 12:00:00,22.05,22.23,22.0,22.22,65000.0,18.4025,18.5527,18.3608,18.5444,65000.0
2008-02-07 12:30:00,22.23,22.45,22.23,22.4,92200.0,18.5527,18.7363,18.5527,18.6946,92200.0
2008-02-07 13:00:00,22.39,22.39,22.18,22.2,100800.0,18.6863,18.6863,18.511,18.5277,100800.0
2008-02-07 13:30:00,22.2,22.31,22.19,22.3,121200.0,18.5277,18.6195,18.5193,18.6112,121200.0
2008-02-07 14:00:00,22.3,22.41,22.27,22.35,119600.0,18.6112,18.703,18.5861,18.6529,119600.0
2008-02-07 14:30:00,22.33,22.35,22.13,22.15,190200.0,18.6362,18.6529,18.4693,18.486,190200.0
2008-02-07 15:00:00,22.15,22.21,22.02,22.11,283800.0,18.486,18.536,18.3775,18.4526,283800.0
2008-02-07 15:30:00,22.1,22.24,22.0,22.16,332400.0,18.4442,18.5611,18.3608,18.4943,332400.0
2008-02-08 09:30:00,20.86,22.35,20.63,22.24,1250000.0,17.4094,18.6529,17.2174,18.5611,1250000.0
2008-02-08 10:00:00,22.25,22.39,22.01,22.03,550200.0,18.5694,18.6863,18.3691,18.3858,550200.0
2008-02-08 10:30:00,22.03,22.2,22.0,22.09,241200.0,18.3858,18.5277,18.3608,18.4359,241200.0
2008-02-08 11:00:00,22.09,22.23,22.04,22.09,262600.0,18.4359,18.5527,18.3942,18.4359,262600.0
2008-02-08 11:30:00,22.09,22.23,22.03,22.17,531000.0,18.4359,18.5527,18.3858,18.5027,531000.0
2008-02-08 12:00:00,22.18,22.22,22.11,22.16,183200.0,18.511,18.5444,18.4526,18.4943,183200.0
2008-02-08 12:30:00,22.18,22.22,22.11,22.17,150200.0,18.511,18.5444,18.4526,18.5027,150200.0
2008-02-08 13:00:00,22.16,22.17,21.94,22.0,219400.0,18.4943,18.5027,18.3107,18.3608,219400.0
2008-02-08 13:30:00,22.01,22.03,21.97,22.0,211800.0,18.3691,18.3858,18.3357,18.3608,211800.0
2008-02-08 14:00:00,22.0,22.11,21.99,22.05,184000.0,18.3608,18.4526,18.3524,18.4025,184000.0
2008-02-08 14:30:00,22.05,22.08,21.91,21.91,430200.0,18.4025,18.4275,18.2857,18.2857,430200.0
2008-02-08 15:00:00,21.9,21.97,21.79,21.88,303600.0,18.2773,18.3357,18.1855,18.2606,303600.0
2008-02-08 15:30:00,21.88,21.89,21.6,21.67,815200.0,18.2606,18.269,18.0269,18.0854,815200.0
2008-02-11 09:30:00,21.5,21.74,21.04,21.15,244600.0,17.9435,18.1438,17.5596,17.6514,244600.0
2008-02-11 10:00:00,21.14,21.36,21.11,21.34,305800.0,17.643,17.8266,17.618,17.81,305800.0
2008-02-11 10:30:00,21.36,21.38,21.21,21.28,116000.0,17.8266,17.8433,17.7015,17.7599,116000.0
2008-02-11 11:00:00,21.28,21.34,21.21,21.26,82800.0,17.7599,17.81,17.7015,17.7432,82800.0
2008-02-11 11:30:00,21.25,21.3,21.2,21.25,67600.0,17.7348,17.7766,17.6931,17.7348,67600.0
2008-02-11 12:00:00,21.26,21.38,21.26,21.34,123000.0,17.7432,17.8433,17.7432,17.81,123000.0
2008-02-11 12:30:00,21.33,21.45,21.33,21.41,93400.0,17.8016,17.9018,17.8016,17.8684,93400.0
2008-02-11 13:00:00,21.41,21.43,21.34,21.41,56400.0,17.8684,17.8851,17.81,17.8684,56400.0
2008-02-11 13:30:00,21.42,21.47,21.36,21.38,74000.0,17.8767,17.9184,17.8266,17.8433,74000.0
2008-02-11 14:00:00,21.38,21.38,21.27,21.32,93600.0,17.8433,17.8433,17.7515,17.7933,93600.0
2008-02-11 14:30:00,21.32,21.33,21.25,21.32,107200.0,17.7933,17.8016,17.7348,17.7933,107200.0
2008-02-11 15:00:00,21.33,21.5,21.32,21.48,127200.0,17.8016,17.9435,17.7933,17.9268,127200.0
2008-02-11 15:30:00,21.48,21.48,21.35,21.43,158000.0,17.9268,17.9268,17.8183,17.8851,158000.0
2008-02-12 09:30:00,21.05,21.16,20.87,21.13,239800.0,17.5679,17.6597,17.4177,17.6347,239800.0
2008-02-12 10:00:00,21.13,21.29,21.13,21.22,182200.0,17.6347,17.7682,17.6347,17.7098,182200.0
2008-02-12 10:30:00,21.23,21.23,21.11,21.16,205800.0,17.7181,17.7181,17.618,17.6597,205800.0
2008-02-12 11:00:00,21.16,21.17,21.12,21.15,109200.0,17.6597,17.6681,17.6263,17.6514,109200.0
2008-02-12 11:30:00,21.15,21.17,21.11,21.11,111800.0,17.6514,17.6681,17.618,17.618,111800.0
2008-02-12 12:00:00,21.11,21.14,21.0,21.11,148400.0,17.618,17.643,17.5262,17.618,148400.0
2008-02-12 12:30:00,21.11,21.24,21.08,21.22,82200.0,17.618,17.7265,17.593,17.7098,82200.0
2008-02-12 13:00:00,21.22,21.31,21.21,21.29,74000.0,17.7098,17.7849,17.7015,17.7682,74000.0
2008-02-12 13:30:00,21.29,21.3,21.21,21.28,56000.0,17.7682,17.7766,17.7015,17.7599,56000.0
2008-02-12 14:00:00,21.28,21.34,21.28,21.3,82600.0,17.7599,17.81,17.7599,17.7766,82600.0
2008-02-12 14:30:00,21.3,21.4,21.27,21.4,183400.0,17.7766,17.86,17.7515,17.86,183400.0
2008-02-12 15:00:00,21.39,21.4,21.15,21.21,236400.0,17.8517,17.86,17.6514,17.7015,236400.0
2008-02-12 15:30:00,21.21,21.23,21.1,21.23,281400.0,17.7015,17.7181,17.6097,17.7181,281400.0
2008-02-13 09:30:00,21.38,21.49,21.35,21.37,163000.0,17.8433,17.9351,17.8183,17.835,163000.0
2008-02-13 10:00:00,21.37,21.44,21.23,21.25,129800.0,17.835,17.8934,17.7181,17.7348,129800.0
2008-02-13 10:30:00,21.26,21.28,21.24,21.25,104000.0,17.7432,17.7599,17.7265,17.7348,104000.0
2008-02-13 11:00:00,21.25,21.27,21.11,21.25,102200.0,17.7348,17.7515,17.618,17.7348,102200.0
2008-02-13 11:30:00,21.26,21.3,21.22,21.27,93000.0,17.7432,17.7766,17.7098,17.7515,93000.0
2008-02-13 12:00:00,21.27,21.33,21.24,21.24,76600.0,17.7515,17.8016,17.7265,17.7265,76600.0
2008-02-13 12:30:00,21.24,21.3,21.24,21.25,60800.0,17.7265,17.7766,17.7265,17.7348,60800.0
2008-02-13 13:00:00,21.25,21.29,21.24,21.27,47800.0,17.7348,17.7682,17.7265,17.7515,47800.0
2008-02-13 13:30:00,21.25,21.29,21.22,21.23,78600.0,17.7348,17.7682,17.7098,17.7181,78600.0
2008-02-13 14:00:00,21.23,21.23,21.13,21.14,79800.0,17.7181,17.7181,17.6347,17.643,79800.0
2008-02-13 14:30:00,21.15,21.16,21.11,21.11,102400.0,17.6514,17.6597,17.618,17.618,102400.0
2008-02-13 15:00:00,21.13,21.13,21.07,21.09,122400.0,17.6347,17.6347,17.5846,17.6013,122400.0
2008-02-13 15:30:00,21.09,21.12,21.06,21.11,202000.0,17.6013,17.6263,17.5763,17.618,202000.0
2008-02-14 09:30:00,21.5,21.5,21.16,21.21,220600.0,17.9435,17.9435,17.6597,17.7015,220600.0
2008-02-14 10:00:00,21.19,21.23,21.11,21.2,52600.0,17.6848,17.7181,17.618,17.6931,52600.0
2008-02-14 10:30:00,21.18,21.2,21.08,21.08,53400.0,17.6764,17.6931,17.593,17.593,53400.0
2008-02-14 11:00:00,21.08,21.11,21.0,21.06,53200.0,17.593,17.618,17.5262,17.5763,53200.0
2008-02-14 11:30:00,21.05,21.06,21.0,21.06,35000.0,17.5679,17.5763,17.5262,17.5763,35000.0
2008-02-14 12:00:00,21.05,21.21,21.03,21.21,79400.0,17.5679,17.7015,17.5512,17.7015,79400.0
2008-02-14 12:30:00,21.2,21.23,21.09,21.13,140600.0,17.6931,17.7181,17.6013,17.6347,140600.0
2008-02-14 13:00:00,21.13,21.15,21.07,21.07,93000.0,17.6347,17.6514,17.5846,17.5846,93000.0
2008-02-14 13:30:00,21.1,21.12,21.02,21.07,74000.0,17.6097,17.6263,17.5429,17.5846,74000.0
2008-02-14 14:00:00,21.07,21.08,20.99,21.0,75200.0,17.5846,17.593,17.5178,17.5262,75200.0
2008-02-14 14:30:00,21.01,21.04,20.92,21.0,67600.0,17.5345,17.5596,17.4594,17.5262,67600.0
2008-02-14 15:00:00,21.0,21.06,20.93,21.03,126200.0,17.5262,17.5763,17.4678,17.5512,126200.0
2008-02-14 15:30:00,21.03,21.04,20.86,20.89,214400.0,17.5512,17.5596,17.4094,17.4344,214400.0
2008-02-15 09:30:00,20.83,20.99,20.83,20.86,96800.0,17.3843,17.5178,17.3843,17.4094,96800.0
2008-02-15 10:00:00,20.88,21.03,20.88,21.03,38800.0,17.426,17.5512,17.426,17.5512,38800.0
2008-02-15 10:30:00,21.03,21.07,20.83,20.83,35000.0,17.5512,17.5846,17.3843,17.3843,35000.0
2008-02-15 11:00:00,20.85,20.86,20.78,20.86,28200.0,17.401,17.4094,17.3426,17.4094,28200.0
2008-02-15 11:30:00,20.86,20.87,20.78,20.85,32000.0,17.4094,17.4177,17.3426,17.401,32000.0
2008-02-15 12:00:00,20.85,20.9,20.77,20.77,75800.0,17.401,17.4427,17.3342,17.3342,75800.0
2008-02-15 12:30:00,20.79,20.86,20.78,20.82,26400.0,17.3509,17.4094,17.3426,17.376,26400.0
2008-02-15 13:00:00,20.84,20.84,20.72,20.74,58800.0,17.3927,17.3927,17.2925,17.3092,58800.0
2008-02-15 13:30:00,20.75,20.8,20.74,20.79,83800.0,17.3176,17.3593,17.3092,17.3509,83800.0
2008-02-15 14:00:00,20.8,20.84,20.75,20.76,56200.0,17.3593,17.3927,17.3176,17.3259,56200.0
2008-02-15 14:30:00,20.78,20.78,20.73,20.74,47200.0,17.3426,17.3426,17.3009,17.3092,47200.0
2008-02-15 15:00:00,20.75,20.79,20.74,20.77,90600.0,17.3176,17.3509,17.3092,17.3342,90600.0
2008-02-15 15:30:00,20.77,20.81,20.75,20.78,153800.0,17.3342,17.3676,17.3176,17.3426,153800.0
2008-02-19 09:30:00,20.93,20.93,20.75,20.75,99800.0,17.4678,17.4678,17.3176,17.3176,99800.0
2008-02-19 10:00:00,20.75,20.86,20.74,20.86,175800.0,17.3176,17.4094,17.3092,17.4094,175800.0
2008-02-19 10:30:00,20.86,20.86,20.8,20.85,128200.0,17.4094,17.4094,17.3593,17.401,128200.0
2008-02-19 11:00:00,20.84,20.94,20.8,20.93,165600.0,17.3927,17.4761,17.3593,17.4678,165600.0
2008-02-19 11:30:00,20.93,21.0,20.92,20.98,58600.0,17.4678,17.5262,17.4594,17.5095,58600.0
2008-02-19 12:00:00,20.99,20.99,20.8,20.81,140200.0,17.5178,17.5178,17.3593,17.3676,140200.0
2008-02-19 12:30:00,20.81,20.89,20.73,20.85,98200.0,17.3676,17.4344,17.3009,17.401,98200.0
2008-02-19 13:00:00,20.86,20.98,20.85,20.94,68600.0,17.4094,17.5095,17.401,17.4761,68600.0
2008-02-19 13:30:00,20.95,20.99,20.89,20.97,94000.0,17.4845,17.5178,17.4344,17.5012,94000.0
2008-02-19 14:00:00,20.96,21.0,20.89,20.97,77400.0,17.4928,17.5262,17.4344,17.5012,77400.0
2008-02-19 14:30:00,20.98,20.98,20.81,20.81,97200.0,17.5095,17.5095,17.3676,17.3676,97200.0
2008-02-19 15:00:00,20.81,20.89,20.8,20.86,92800.0,17.3676,17.4344,17.3593,17.4094,92800.0
2008-02-19 15:30:00,20.86,20.89,20.81,20.84,152800.0,17.4094,17.4344,17.3676,17.3927,152800.0
2008-02-20 09:30:00,20.41,20.91,10.26,20.87,464200.0,17.0338,17.4511,8.5628,17.4177,464200.0
2008-02-20 10:00:00,20.86,20.89,20.36,20.61,72600.0,17.4094,17.4344,16.9921,17.2007,72600.0
2008-02-20 10:30:00,20.6,20.73,20.58,20.67,51600.0,17.1924,17.3009,17.1757,17.2508,51600.0
2008-02-20 11:00:00,20.66,20.7,20.58,20.6,42800.0,17.2424,17.2758,17.1757,17.1924,42800.0
2008-02-20 11:30:00,20.6,20.7,20.53,20.65,79600.0,17.1924,17.2758,17.1339,17.2341,79600.0
2008-02-20 12:00:00,20.65,20.73,20.6,20.63,77600.0,17.2341,17.3009,17.1924,17.2174,77600.0
2008-02-20 12:30:00,20.63,20.66,20.61,20.61,55000.0,17.2174,17.2424,17.2007,17.2007,55000.0
2008-02-20 13:00:00,20.61,20.73,20.61,20.64,51000.0,17.2007,17.3009,17.2007,17.2257,51000.0
2008-02-20 13:30:00,20.63,20.76,20.61,20.73,62200.0,17.2174,17.3259,17.2007,17.3009,62200.0
2008-02-20 14:00:00,20.73,20.75,20.66,20.74,129000.0,17.3009,17.3176,17.2424,17.3092,129000.0
2008-02-20 14:30:00,20.74,20.9,20.67,20.89,68800.0,17.3092,17.4427,17.2508,17.4344,68800.0
2008-02-20 15:00:00,20.9,20.93,20.8,20.82,118800.0,17.4427,17.4678,17.3593,17.376,118800.0
2008-02-20 15:30:00,20.82,20.99,20.79,20.95,317000.0,17.376,17.5178,17.3509,17.4845,317000.0
2008-02-21 09:30:00,20.87,20.87,20.72,20.8,120600.0,17.4177,17.4177,17.2925,17.3593,120600.0
2008-02-21 10:00:00,20.8,20.83,20.71,20.79,76000.0,17.3593,17.3843,17.2842,17.3509,76000.0
2008-02-21 10:30:00,20.78,20.79,20.73,20.78,82000.0,17.3426,17.3509,17.3009,17.3426,82000.0
2008-02-21 11:00:00,20.78,20.79,20.73,20.74,44800.0,17.3426,17.3509,17.3009,17.3092,44800.0
2008-02-21 11:30:00,20.74,20.78,20.7,20.78,48600.0,17.3092,17.3426,17.2758,17.3426,48600.0
2008-02-21 12:00:00,20.77,20.77,20.55,20.56,80000.0,17.3342,17.3342,17.1506,17.159,80000.0
2008-02-21 12:30:00,20.57,20.61,20.52,20.58,38400.0,17.1673,17.2007,17.1256,17.1757,38400.0
2008-02-21 13:00:00,20.58,20.6,20.5,20.52,73200.0,17.1757,17.1924,17.1089,17.1256,73200.0
2008-02-21 13:30:00,20.52,20.52,20.5,20.5,57600.0,17.1256,17.1256,17.1089,17.1089,57600.0
2008-02-21 14:00:00,20.5,20.54,20.5,20.5,106000.0,17.1089,17.1423,17.1089,17.1089,106000.0
2008-02-21 14:30:00,20.51,20.54,20.5,20.53,72400.0,17.1173,17.1423,17.1089,17.1339,72400.0
2008-02-21 15:00:00,20.53,20.55,20.5,20.51,115200.0,17.1339,17.1506,17.1089,17.1173,115200.0
2008-02-21 15:30:00,20.51,20.55,20.43,20.5,151800.0,17.1173,17.1506,17.0505,17.1089,151800.0
2008-02-22 09:30:00,20.4,20.5,20.25,20.48,169200.0,17.0254,17.1089,16.9003,17.0922,169200.0
2008-02-22 10:00:00,20.49,20.5,20.39,20.43,57400.0,17.1006,17.1089,17.0171,17.0505,57400.0
2008-02-22 10:30:00,20.43,20.43,20.38,20.4,70000.0,17.0505,17.0505,17.0088,17.0254,70000.0
2008-02-22 11:00:00,20.39,20.45,20.39,20.42,54200.0,17.0171,17.0672,17.0171,17.0421,54200.0
2008-02-22 11:30:00,20.41,20.44,20.4,20.43,56800.0,17.0338,17.0588,17.0254,17.0505,56800.0
2008-02-22 12:00:00,20.43,20.43,20.39,20.42,66400.0,17.0505,17.0505,17.0171,17.0421,66400.0
2008-02-22 12:30:00,20.42,20.42,20.35,20.4,85800.0,17.0421,17.0421,16.9837,17.0254,85800.0
2008-02-22 13:00:00,20.4,20.47,20.39,20.46,50000.0,17.0254,17.0839,17.0171,17.0755,50000.0
2008-02-22 13:30:00,20.45,20.51,20.45,20.5,62000.0,17.0672,17.1173,17.0672,17.1089,62000.0
2008-02-22 14:00:00,20.5,20.5,20.45,20.45,81400.0,17.1089,17.1089,17.0672,17.0672,81400.0
2008-02-22 14:30:00,20.45,20.46,20.36,20.41,51800.0,17.0672,17.0755,16.9921,17.0338,51800.0
2008-02-22 15:00:00,20.39,20.4,20.24,20.34,59000.0,17.0171,17.0254,16.8919,16.9754,59000.0
2008-02-22 15:30:00,20.34,20.59,20.34,20.57,134000.0,16.9754,17.184,16.9754,17.1673,134000.0
2008-02-25 09:30:00,20.47,20.47,20.22,20.33,116600.0,17.0839,17.0839,16.8752,16.967,116600.0
2008-02-25 10:00:00,20.35,20.48,20.25,20.47,89200.0,16.9837,17.0922,16.9003,17.0839,89200.0
2008-02-25 10:30:00,20.48,20.66,20.48,20.66,81800.0,17.0922,17.2424,17.0922,17.2424,81800.0
2008-02-25 11:00:00,20.65,20.85,20.63,20.8,138600.0,17.2341,17.401,17.2174,17.3593,138600.0
2008-02-25 11:30:00,20.8,20.86,20.79,20.83,274600.0,17.3593,17.4094,17.3509,17.3843,274600.0
2008-02-25 12:00:00,20.82,20.83,20.72,20.73,92800.0,17.376,17.3843,17.2925,17.3009,92800.0
2008-02-25 12:30:00,20.74,20.74,20.67,20.69,32000.0,17.3092,17.3092,17.2508,17.2675,32000.0
2008-02-25 13:00:00,20.67,20.73,20.64,20.68,88000.0,17.2508,17.3009,17.2257,17.2591,88000.0
2008-02-25 13:30:00,20.7,20.72,20.64,20.67,60600.0,17.2758,17.2925,17.2257,17.2508,60600.0
2008-02-25 14:00:00,20.68,20.68,20.58,20.67,86600.0,17.2591,17.2591,17.1757,17.2508,86600.0
2008-02-25 14:30:00,20.67,20.68,20.55,20.59,82600.0,17.2508,17.2591,17.1506,17.184,82600.0
2008-02-25 15:00:00,20.6,20.63,20.53,20.59,145600.0,17.1924,17.2174,17.1339,17.184,145600.0
2008-02-25 15:30:00,20.6,20.66,20.58,20.6,177600.0,17.1924,17.2424,17.1757,17.1924,177600.0
2008-02-26 09:30:00,20.55,20.79,20.55,20.65,109000.0,17.1506,17.3509,17.1506,17.2341,109000.0
2008-02-26 10:00:00,20.66,20.79,20.52,20.64,297800.0,17.2424,17.3509,17.1256,17.2257,297800.0
2008-02-26 10:30:00,20.63,20.65,20.52,20.65,160400.0,17.2174,17.2341,17.1256,17.2341,160400.0
2008-02-26 11:00:00,20.65,20.71,20.44,20.59,242800.0,17.2341,17.2842,17.0588,17.184,242800.0
2008-02-26 11:30:00,20.59,20.65,20.52,20.62,261400.0,17.184,17.2341,17.1256,17.2091,261400.0
2008-02-26 12:00:00,20.61,20.69,20.54,20.63,370800.0,17.2007,17.2675,17.1423,17.2174,370800.0
2008-02-26 12:30:00,20.64,20.84,20.59,20.79,179200.0,17.2257,17.3927,17.184,17.3509,179200.0
2008-02-26 13:00:00,20.81,20.85,20.75,20.83,76400.0,17.3676,17.401,17.3176,17.3843,76400.0
2008-02-26 13:30:00,20.82,20.91,20.82,20.88,37600.0,17.376,17.4511,17.376,17.426,37600.0
2008-02-26 14:00:00,20.88,20.92,20.84,20.87,91600.0,17.426,17.4594,17.3927,17.4177,91600.0
2008-02-26 14:30:00,20.88,20.93,20.82,20.87,138000.0,17.426,17.4678,17.376,17.4177,138000.0
2008-02-26 15:00:00,20.88,20.88,20.66,20.7,186400.0,17.426,17.426,17.2424,17.2758,186400.0
2008-02-26 15:30:00,20.72,20.84,20.66,20.83,181600.0,17.2925,17.3927,17.2424,17.3843,181600.0
2008-02-27 09:30:00,20.85,21.0,20.75,21.0,79200.0,17.401,17.5262,17.3176,17.5262,79200.0
2008-02-27 10:00:00,20.98,21.11,20.98,21.11,87000.0,17.5095,17.618,17.5095,17.618,87000.0
2008-02-27 10:30:00,21.1,21.2,21.09,21.17,202000.0,17.6097,17.6931,17.6013,17.6681,202000.0
2008-02-27 11:00:00,21.18,21.34,21.17,21.27,86200.0,17.6764,17.81,17.6681,17.7515,86200.0
2008-02-27 11:30:00,21.25,21.3,21.21,21.29,25800.0,17.7348,17.7766,17.7015,17.7682,25800.0
2008-02-27 12:00:00,21.29,21.45,21.27,21.36,126400.0,17.7682,17.9018,17.7515,17.8266,126400.0
2008-02-27 12:30:00,21.36,21.46,21.35,21.43,53400.0,17.8266,17.9101,17.8183,17.8851,53400.0
2008-02-27 13:00:00,21.44,21.54,21.36,21.37,82400.0,17.8934,17.9769,17.8266,17.835,82400.0
2008-02-27 13:30:00,21.38,21.38,21.3,21.33,47200.0,17.8433,17.8433,17.7766,17.8016,47200.0
2008-02-27 14:00:00,21.32,21.33,21.21,21.24,61000.0,17.7933,17.8016,17.7015,17.7265,61000.0
2008-02-27 14:30:00,21.25,21.29,21.23,21.29,61400.0,17.7348,17.7682,17.7181,17.7682,61400.0
2008-02-27 15:00:00,21.3,21.32,21.23,21.27,55200.0,17.7766,17.7933,17.7181,17.7515,55200.0
2008-02-27 15:30:00,21.27,21.32,21.21,21.29,119200.0,17.7515,17.7933,17.7015,17.7682,119200.0
2008-02-28 09:30:00,21.05,21.13,20.95,21.1,131600.0,17.5679,17.6347,17.4845,17.6097,131600.0
2008-02-28 10:00:00,21.11,21.21,21.07,21.07,49600.0,17.618,17.7015,17.5846,17.5846,49600.0
2008-02-28 10:30:00,21.08,21.15,21.0,21.03,45000.0,17.593,17.6514,17.5262,17.5512,45000.0
2008-02-28 11:00:00,21.03,21.05,20.99,21.02,39400.0,17.5512,17.5679,17.5178,17.5429,39400.0
2008-02-28 11:30:00,21.0,21.04,20.98,21.0,34200.0,17.5262,17.5596,17.5095,17.5262,34200.0
2008-02-28 12:00:00,20.98,21.02,20.95,20.98,48000.0,17.5095,17.5429,17.4845,17.5095,48000.0
2008-02-28 12:30:00,20.97,20.99,20.91,20.94,36000.0,17.5012,17.5178,17.4511,17.4761,36000.0
2008-02-28 13:00:00,20.94,21.0,20.89,20.93,41800.0,17.4761,17.5262,17.4344,17.4678,41800.0
2008-02-28 13:30:00,20.93,21.02,20.88,21.0,42800.0,17.4678,17.5429,17.426,17.5262,42800.0
2008-02-28 14:00:00,21.0,21.1,20.95,21.01,37000.0,17.5262,17.6097,17.4845,17.5345,37000.0
2008-02-28 14:30:00,20.99,21.13,20.99,21.13,52200.0,17.5178,17.6347,17.5178,17.6347,52200.0
2008-02-28 15:00:00,21.12,21.13,21.02,21.03,85000.0,17.6263,17.6347,17.5429,17.5512,85000.0
2008-02-28 15:30:00,21.03,21.05,20.99,21.0,91000.0,17.5512,17.5679,17.5178,17.5262,91000.0
2008-02-29 09:30:00,20.75,20.75,20.4,20.45,125800.0,17.3176,17.3176,17.0254,17.0672,125800.0
2008-02-29 10:00:00,20.46,20.47,20.31,20.31,76200.0,17.0755,17.0839,16.9503,16.9503,76200.0
2008-02-29 10:30:00,20.31,20.41,20.25,20.38,72800.0,16.9503,17.0338,16.9003,17.0088,72800.0
2008-02-29 11:00:00,20.37,20.46,20.31,20.36,92400.0,17.0004,17.0755,16.9503,16.9921,92400.0
2008-02-29 11:30:00,20.36,20.55,20.36,20.53,179400.0,16.9921,17.1506,16.9921,17.1339,179400.0
2008-02-29 12:00:00,20.53,20.55,20.39,20.53,84000.0,17.1339,17.1506,17.0171,17.1339,84000.0
2008-02-29 12:30:00,20.53,20.54,20.47,20.5,39800.0,17.1339,17.1423,17.0839,17.1089,39800.0
2008-02-29 13:00:00,20.5,20.52,20.48,20.51,33200.0,17.1089,17.1256,17.0922,17.1173,33200.0
2008-02-29 13:30:00,20.49,20.49,20.42,20.46,48800.0,17.1006,17.1006,17.0421,17.0755,48800.0
2008-02-29 14:00:00,20.46,20.49,20.44,20.46,87600.0,17.0755,17.1006,17.0588,17.0755,87600.0
2008-02-29 14:30:00,20.46,20.48,20.41,20.43,61800.0,17.0755,17.0922,17.0338,17.0505,61800.0
2008-02-29 15:00:00,20.42,20.42,20.32,20.35,162800.0,17.0421,17.0421,16.9587,16.9837,162800.0
2008-02-29 15:30:00,20.35,20.35,20.17,20.22,301400.0,16.9837,16.9837,16.8335,16.8752,301400.0
2008-03-03 09:30:00,20.24,20.35,20.24,20.32,112200.0,16.8919,16.9837,16.8919,16.9587,112200.0
2008-03-03 10:00:00,20.32,20.6,20.31,20.43,80800.0,16.9587,17.1924,16.9503,17.0505,80800.0
2008-03-03 10:30:00,20.41,20.44,20.35,20.38,54600.0,17.0338,17.0588,16.9837,17.0088,54600.0
2008-03-03 11:00:00,20.38,20.39,20.25,20.3,38800.0,17.0088,17.0171,16.9003,16.942,38800.0
2008-03-03 11:30:00,20.3,20.47,20.3,20.44,66800.0,16.942,17.0839,16.942,17.0588,66800.0
2008-03-03 12:00:00,20.44,20.48,20.39,20.42,43000.0,17.0588,17.0922,17.0171,17.0421,43000.0
2008-03-03 12:30:00,20.41,20.44,20.38,20.41,43800.0,17.0338,17.0588,17.0088,17.0338,43800.0
2008-03-03 13:00:00,20.4,20.41,20.38,20.41,30200.0,17.0254,17.0338,17.0088,17.0338,30200.0
2008-03-03 13:30:00,20.38,20.44,20.37,20.38,58800.0,17.0088,17.0588,17.0004,17.0088,58800.0
2008-03-03 14:00:00,20.38,20.39,20.33,20.33,99200.0,17.0088,17.0171,16.967,16.967,99200.0
2008-03-03 14:30:00,20.33,20.38,20.32,20.33,86000.0,16.967,17.0088,16.9587,16.967,86000.0
2008-03-03 15:00:00,20.34,20.42,20.32,20.41,65600.0,16.9754,17.0421,16.9587,17.0338,65600.0
2008-03-03 15:30:00,20.41,20.54,20.4,20.5,132800.0,17.0338,17.1423,17.0254,17.1089,132800.0
2008-03-04 09:30:00,20.25,20.5,20.25,20.42,89600.0,16.9003,17.1089,16.9003,17.0421,89600.0
2008-03-04 10:00:00,20.43,20.57,20.39,20.5,117400.0,17.0505,17.1673,17.0171,17.1089,117400.0
2008-03-04 10:30:00,20.5,20.5,20.33,20.34,73000.0,17.1089,17.1089,16.967,16.9754,73000.0
2008-03-04 11:00:00,20.34,20.39,20.31,20.36,65800.0,16.9754,17.0171,16.9503,16.9921,65800.0
2008-03-04 11:30:00,20.38,20.38,20.33,20.33,55600.0,17.0088,17.0088,16.967,16.967,55600.0
2008-03-04 12:00:00,20.33,20.36,20.32,20.33,43400.0,16.967,16.9921,16.9587,16.967,43400.0
2008-03-04 12:30:00,20.34,20.36,20.25,20.26,43800.0,16.9754,16.9921,16.9003,16.9086,43800.0
2008-03-04 13:00:00,20.26,20.38,20.25,20.36,39400.0,16.9086,17.0088,16.9003,16.9921,39400.0
2008-03-04 13:30:00,20.36,20.36,20.25,20.27,37600.0,16.9921,16.9921,16.9003,16.917,37600.0
2008-03-04 14:00:00,20.27,20.33,20.25,20.28,39600.0,16.917,16.967,16.9003,16.9253,39600.0
2008-03-04 14:30:00,20.28,20.38,20.25,20.34,38000.0,16.9253,17.0088,16.9003,16.9754,38000.0
2008-03-04 15:00:00,20.34,20.44,20.31,20.33,102800.0,16.9754,17.0588,16.9503,16.967,102800.0
2008-03-04 15:30:00,20.33,20.38,20.31,20.35,107200.0,16.967,17.0088,16.9503,16.9837,107200.0
2008-03-05 09:30:00,20.36,20.49,20.16,20.28,93200.0,16.9921,17.1006,16.8251,16.9253,93200.0
2008-03-05 10:00:00,20.32,20.38,20.3,20.31,33800.0,16.9587,17.0088,16.942,16.9503,33800.0
2008-03-05 10:30:00,20.31,20.38,20.29,20.3,40000.0,16.9503,17.0088,16.9336,16.942,40000.0
2008-03-05 11:00:00,20.3,20.36,20.28,20.29,55400.0,16.942,16.9921,16.9253,16.9336,55400.0
2008-03-05 11:30:00,20.31,20.34,20.25,20.33,30400.0,16.9503,16.9754,16.9003,16.967,30400.0
2008-03-05 12:00:00,20.34,20.38,20.25,20.33,66600.0,16.9754,17.0088,16.9003,16.967,66600.0
2008-03-05 12:30:00,20.34,20.4,20.33,20.38,116400.0,16.9754,17.0254,16.967,17.0088,116400.0
2008-03-05 13:00:00,20.38,20.38,20.23,20.23,41000.0,17.0088,17.0088,16.8836,16.8836,41000.0
2008-03-05 13:30:00,20.23,20.28,20.19,20.25,78200.0,16.8836,16.9253,16.8502,16.9003,78200.0
2008-03-05 14:00:00,20.25,20.32,20.17,20.21,92200.0,16.9003,16.9587,16.8335,16.8669,92200.0
2008-03-05 14:30:00,20.2,20.29,20.18,20.25,91400.0,16.8585,16.9336,16.8418,16.9003,91400.0
2008-03-05 15:00:00,20.27,20.29,20.24,20.27,77400.0,16.917,16.9336,16.8919,16.917,77400.0
2008-03-05 15:30:00,20.25,20.3,20.2,20.2,228400.0,16.9003,16.942,16.8585,16.8585,228400.0
2008-03-06 09:30:00,20.13,20.38,20.13,20.29,51000.0,16.8001,17.0088,16.8001,16.9336,51000.0
2008-03-06 10:00:00,20.29,20.35,20.25,20.34,36400.0,16.9336,16.9837,16.9003,16.9754,36400.0
2008-03-06 10:30:00,20.33,20.38,20.3,20.31,38000.0,16.967,17.0088,16.942,16.9503,38000.0
2008-03-06 11:00:00,20.32,20.32,20.25,20.25,150600.0,16.9587,16.9587,16.9003,16.9003,150600.0
2008-03-06 11:30:00,20.26,20.27,20.25,20.25,51600.0,16.9086,16.917,16.9003,16.9003,51600.0
2008-03-06 12:00:00,20.26,20.27,20.25,20.27,75400.0,16.9086,16.917,16.9003,16.917,75400.0
2008-03-06 12:30:00,20.25,20.28,20.25,20.26,37800.0,16.9003,16.9253,16.9003,16.9086,37800.0
2008-03-06 13:00:00,20.26,20.27,20.18,20.2,33600.0,16.9086,16.917,16.8418,16.8585,33600.0
2008-03-06 13:30:00,20.18,20.25,20.18,20.2,28200.0,16.8418,16.9003,16.8418,16.8585,28200.0
2008-03-06 14:00:00,20.2,20.22,20.1,20.1,30600.0,16.8585,16.8752,16.7751,16.7751,30600.0
2008-03-06 14:30:00,20.1,20.15,20.08,20.09,109000.0,16.7751,16.8168,16.7584,16.7667,109000.0
2008-03-06 15:00:00,20.09,20.1,19.97,20.02,245000.0,16.7667,16.7751,16.6666,16.7083,245000.0
2008-03-06 15:30:00,20.0,20.06,19.88,19.91,139800.0,16.6916,16.7417,16.5915,16.6165,139800.0
2008-03-07 09:30:00,19.78,19.98,19.65,19.96,59800.0,16.508,16.6749,16.3995,16.6582,59800.0
2008-03-07 10:00:00,19.97,19.98,19.88,19.95,103800.0,16.6666,16.6749,16.5915,16.6499,103800.0
2008-03-07 10:30:00,19.95,20.02,19.93,19.97,54600.0,16.6499,16.7083,16.6332,16.6666,54600.0
2008-03-07 11:00:00,19.97,20.02,19.95,20.0,91400.0,16.6666,16.7083,16.6499,16.6916,91400.0
2008-03-07 11:30:00,20.0,20.02,19.93,19.96,43000.0,16.6916,16.7083,16.6332,16.6582,43000.0
2008-03-07 12:00:00,19.96,19.96,19.78,19.92,71200.0,16.6582,16.6582,16.508,16.6248,71200.0
2008-03-07 12:30:00,19.93,19.98,19.91,19.93,23600.0,16.6332,16.6749,16.6165,16.6332,23600.0
2008-03-07 13:00:00,19.93,19.93,19.91,19.92,19200.0,16.6332,16.6332,16.6165,16.6248,19200.0
2008-03-07 13:30:00,19.91,19.92,19.77,19.79,88800.0,16.6165,16.6248,16.4997,16.5164,88800.0
2008-03-07 14:00:00,19.77,19.89,19.75,19.79,207800.0,16.4997,16.5998,16.483,16.5164,207800.0
2008-03-07 14:30:00,19.8,19.8,19.73,19.77,41000.0,16.5247,16.5247,16.4663,16.4997,41000.0
2008-03-07 15:00:00,19.78,19.88,19.73,19.81,97600.0,16.508,16.5915,16.4663,16.533,97600.0
2008-03-07 15:30:00,19.81,19.85,19.74,19.77,157600.0,16.533,16.5664,16.4746,16.4997,157600.0
2008-03-10 09:30:00,19.75,19.94,19.72,19.82,46200.0,16.483,16.6415,16.4579,16.5414,46200.0
2008-03-10 10:00:00,19.81,19.83,19.72,19.79,77200.0,16.533,16.5497,16.4579,16.5164,77200.0
2008-03-10 10:30:00,19.79,19.8,19.71,19.73,48000.0,16.5164,16.5247,16.4496,16.4663,48000.0
2008-03-10 11:00:00,19.74,19.77,19.68,19.71,51600.0,16.4746,16.4997,16.4245,16.4496,51600.0
2008-03-10 11:30:00,19.7,19.79,19.66,19.68,53200.0,16.4412,16.5164,16.4079,16.4245,53200.0
2008-03-10 12:00:00,19.71,19.8,19.68,19.78,90800.0,16.4496,16.5247,16.4245,16.508,90800.0
2008-03-10 12:30:00,19.78,19.8,19.71,19.74,57600.0,16.508,16.5247,16.4496,16.4746,57600.0
2008-03-10 13:00:00,19.73,19.78,19.72,19.74,38600.0,16.4663,16.508,16.4579,16.4746,38600.0
2008-03-10 13:30:00,19.73,19.77,19.68,19.68,40800.0,16.4663,16.4997,16.4245,16.4245,40800.0
2008-03-10 14:00:00,19.68,19.68,19.57,19.59,48800.0,16.4245,16.4245,16.3327,16.3494,48800.0
2008-03-10 14:30:00,19.59,19.64,19.55,19.59,76800.0,16.3494,16.3912,16.3161,16.3494,76800.0
2008-03-10 15:00:00,19.58,19.68,19.58,19.68,69400.0,16.3411,16.4245,16.3411,16.4245,69400.0
2008-03-10 15:30:00,19.7,19.71,19.57,19.65,129200.0,16.4412,16.4496,16.3327,16.3995,129200.0
2008-03-11 09:30:00,19.93,20.0,19.64,19.81,153600.0,16.6332,16.6916,16.3912,16.533,153600.0
2008-03-11 10:00:00,19.8,19.93,19.75,19.9,164800.0,16.5247,16.6332,16.483,16.6082,164800.0
2008-03-11 10:30:00,19.89,19.95,19.86,19.92,100200.0,16.5998,16.6499,16.5748,16.6248,100200.0
2008-03-11 11:00:00,19.92,19.93,19.83,19.88,76200.0,16.6248,16.6332,16.5497,16.5915,76200.0
2008-03-11 11:30:00,19.88,19.88,19.79,19.83,38200.0,16.5915,16.5915,16.5164,16.5497,38200.0
2008-03-11 12:00:00,19.83,19.93,19.8,19.93,327600.0,16.5497,16.6332,16.5247,16.6332,327600.0
2008-03-11 12:30:00,19.93,20.0,19.86,19.93,145200.0,16.6332,16.6916,16.5748,16.6332,145200.0
2008-03-11 13:00:00,19.95,19.96,19.89,19.94,60400.0,16.6499,16.6582,16.5998,16.6415,60400.0
2008-03-11 13:30:00,19.96,20.04,19.95,20.0,75400.0,16.6582,16.725,16.6499,16.6916,75400.0
2008-03-11 14:00:00,20.01,20.04,19.96,19.98,69600.0,16.7,16.725,16.6582,16.6749,69600.0
2008-03-11 14:30:00,19.99,20.16,19.97,20.11,83800.0,16.6833,16.8251,16.6666,16.7834,83800.0
2008-03-11 15:00:00,20.1,20.16,20.06,20.16,87000.0,16.7751,16.8251,16.7417,16.8251,87000.0
2008-03-11 15:30:00,20.16,20.18,20.11,20.18,152000.0,16.8251,16.8418,16.7834,16.8418,152000.0
2008-03-12 09:30:00,20.21,20.58,20.21,20.41,116600.0,16.8669,17.1757,16.8669,17.0338,116600.0
2008-03-12 10:00:00,20.42,20.42,20.28,20.39,64800.0,17.0421,17.0421,16.9253,17.0171,64800.0
2008-03-12 10:30:00,20.39,20.64,20.36,20.64,66800.0,17.0171,17.2257,16.9921,17.2257,66800.0
2008-03-12 11:00:00,20.63,20.75,20.63,20.72,89800.0,17.2174,17.3176,17.2174,17.2925,89800.0
2008-03-12 11:30:00,20.72,20.72,20.52,20.55,41200.0,17.2925,17.2925,17.1256,17.1506,41200.0
2008-03-12 12:00:00,20.55,20.59,20.53,20.59,50000.0,17.1506,17.184,17.1339,17.184,50000.0
2008-03-12 12:30:00,20.6,20.66,20.55,20.58,48400.0,17.1924,17.2424,17.1506,17.1757,48400.0
2008-03-12 13:00:00,20.57,20.68,20.56,20.66,47200.0,17.1673,17.2591,17.159,17.2424,47200.0
2008-03-12 13:30:00,20.65,20.66,20.5,20.52,171800.0,17.2341,17.2424,17.1089,17.1256,171800.0
2008-03-12 14:00:00,20.52,20.55,20.38,20.39,75400.0,17.1256,17.1506,17.0088,17.0171,75400.0
2008-03-12 14:30:00,20.39,20.42,20.37,20.4,65400.0,17.0171,17.0421,17.0004,17.0254,65400.0
2008-03-12 15:00:00,20.4,20.46,20.36,20.4,77400.0,17.0254,17.0755,16.9921,17.0254,77400.0
2008-03-12 15:30:00,20.39,20.46,20.32,20.34,137600.0,17.0171,17.0755,16.9587,16.9754,137600.0
2008-03-13 09:30:00,20.4,20.59,20.4,20.5,134800.0,17.0254,17.184,17.0254,17.1089,134800.0
2008-03-13 10:00:00,20.45,20.52,20.33,20.36,99600.0,17.0672,17.1256,16.967,16.9921,99600.0
2008-03-13 10:30:00,20.36,20.5,20.3,20.45,161000.0,16.9921,17.1089,16.942,17.0672,161000.0
2008-03-13 11:00:00,20.46,20.61,20.42,20.6,112400.0,17.0755,17.2007,17.0421,17.1924,112400.0
2008-03-13 11:30:00,20.58,20.63,20.5,20.56,71600.0,17.1757,17.2174,17.1089,17.159,71600.0
2008-03-13 12:00:00,20.57,20.83,20.57,20.65,133600.0,17.1673,17.3843,17.1673,17.2341,133600.0
2008-03-13 12:30:00,20.64,20.68,20.6,20.65,66400.0,17.2257,17.2591,17.1924,17.2341,66400.0
2008-03-13 13:00:00,20.65,20.91,20.63,20.87,103400.0,17.2341,17.4511,17.2174,17.4177,103400.0
2008-03-13 13:30:00,20.88,20.9,20.75,20.86,79800.0,17.426,17.4427,17.3176,17.4094,79800.0
2008-03-13 14:00:00,20.85,20.91,20.77,20.79,91200.0,17.401,17.4511,17.3342,17.3509,91200.0
2008-03-13 14:30:00,20.8,20.81,20.68,20.78,122200.0,17.3593,17.3676,17.2591,17.3426,122200.0
2008-03-13 15:00:00,20.79,20.83,20.71,20.73,101600.0,17.3509,17.3843,17.2842,17.3009,101600.0
2008-03-13 15:30:00,20.74,20.79,20.66,20.75,295800.0,17.3092,17.3509,17.2424,17.3176,295800.0
2008-03-14 09:30:00,21.24,21.43,21.18,21.33,541600.0,17.7265,17.8851,17.6764,17.8016,541600.0
2008-03-14 10:00:00,21.3,21.32,21.06,21.29,238600.0,17.7766,17.7933,17.5763,17.7682,238600.0
2008-03-14 10:30:00,21.25,21.3,21.18,21.27,206200.0,17.7348,17.7766,17.6764,17.7515,206200.0
2008-03-14 11:00:00,21.25,21.28,21.23,21.28,217000.0,17.7348,17.7599,17.7181,17.7599,217000.0
2008-03-14 11:30:00,21.28,21.33,21.2,21.28,262400.0,17.7599,17.8016,17.6931,17.7599,262400.0
2008-03-14 12:00:00,21.28,21.29,21.11,21.19,360400.0,17.7599,17.7682,17.618,17.6848,360400.0
2008-03-14 12:30:00,21.19,21.21,21.1,21.16,67600.0,17.6848,17.7015,17.6097,17.6597,67600.0
2008-03-14 13:00:00,21.16,21.18,21.07,21.11,128400.0,17.6597,17.6764,17.5846,17.618,128400.0
2008-03-14 13:30:00,21.1,21.13,21.02,21.05,104200.0,17.6097,17.6347,17.5429,17.5679,104200.0
2008-03-14 14:00:00,21.05,21.07,20.82,20.83,107600.0,17.5679,17.5846,17.376,17.3843,107600.0
2008-03-14 14:30:00,20.83,20.98,20.8,20.96,125600.0,17.3843,17.5095,17.3593,17.4928,125600.0
2008-03-14 15:00:00,20.96,21.08,20.92,21.07,192200.0,17.4928,17.593,17.4594,17.5846,192200.0
2008-03-14 15:30:00,21.07,21.07,20.9,20.95,159400.0,17.5846,17.5846,17.4427,17.4845,159400.0
2008-03-17 09:30:00,20.54,20.57,20.22,20.22,180000.0,17.1423,17.1673,16.8752,16.8752,180000.0
2008-03-17 10:00:00,20.22,20.24,19.98,20.07,206200.0,16.8752,16.8919,16.6749,16.75,206200.0
2008-03-17 10:30:00,20.08,20.24,20.04,20.17,121400.0,16.7584,16.8919,16.725,16.8335,121400.0
2008-03-17 11:00:00,20.17,20.26,20.13,20.14,113800.0,16.8335,16.9086,16.8001,16.8085,113800.0
2008-03-17 11:30:00,20.14,20.15,19.98,20.0,181400.0,16.8085,16.8168,16.6749,16.6916,181400.0
2008-03-17 12:00:00,20.0,20.06,19.96,20.02,82000.0,16.6916,16.7417,16.6582,16.7083,82000.0
2008-03-17 12:30:00,20.02,20.03,19.96,20.0,50800.0,16.7083,16.7167,16.6582,16.6916,50800.0
2008-03-17 13:00:00,20.0,20.04,19.99,20.01,74600.0,16.6916,16.725,16.6833,16.7,74600.0
2008-03-17 13:30:00,20.0,20.11,20.0,20.04,73600.0,16.6916,16.7834,16.6916,16.725,73600.0
2008-03-17 14:00:00,20.03,20.08,19.91,19.92,80000.0,16.7167,16.7584,16.6165,16.6248,80000.0
2008-03-17 14:30:00,19.92,19.99,19.88,19.9,211200.0,16.6248,16.6833,16.5915,16.6082,211200.0
2008-03-17 15:00:00,19.9,19.93,19.8,19.92,233800.0,16.6082,16.6332,16.5247,16.6248,233800.0
2008-03-17 15:30:00,19.92,20.12,19.89,19.9,209000.0,16.6248,16.7918,16.5998,16.6082,209000.0
2008-03-18 09:30:00,20.22,20.4,20.06,20.38,118000.0,16.8752,17.0254,16.7417,17.0088,118000.0
2008-03-18 10:00:00,20.39,20.61,20.39,20.61,100800.0,17.0171,17.2007,17.0171,17.2007,100800.0
2008-03-18 10:30:00,20.63,20.74,20.61,20.72,102800.0,17.2174,17.3092,17.2007,17.2925,102800.0
2008-03-18 11:00:00,20.73,20.81,20.72,20.8,74000.0,17.3009,17.3676,17.2925,17.3593,74000.0
2008-03-18 11:30:00,20.8,20.85,20.79,20.85,84600.0,17.3593,17.401,17.3509,17.401,84600.0
2008-03-18 12:00:00,20.82,20.85,20.75,20.8,77400.0,17.376,17.401,17.3176,17.3593,77400.0
2008-03-18 12:30:00,20.8,20.88,20.77,20.8,83800.0,17.3593,17.426,17.3342,17.3593,83800.0
2008-03-18 13:00:00,20.8,20.92,20.79,20.86,59600.0,17.3593,17.4594,17.3509,17.4094,59600.0
2008-03-18 13:30:00,20.88,21.06,20.84,21.05,114000.0,17.426,17.5763,17.3927,17.5679,114000.0
2008-03-18 14:00:00,21.05,21.25,20.76,20.8,299800.0,17.5679,17.7348,17.3259,17.3593,299800.0
2008-03-18 14:30:00,20.78,21.05,20.63,21.04,176000.0,17.3426,17.5679,17.2174,17.5596,176000.0
2008-03-18 15:00:00,21.04,21.05,20.9,21.0,116800.0,17.5596,17.5679,17.4427,17.5262,116800.0
2008-03-18 15:30:00,20.99,21.15,20.99,21.07,196800.0,17.5178,17.6514,17.5178,17.5846,196800.0
2008-03-19 09:30:00,21.26,21.46,21.22,21.22,75800.0,17.7432,17.9101,17.7098,17.7098,75800.0
2008-03-19 10:00:00,21.24,21.33,21.24,21.29,43400.0,17.7265,17.8016,17.7265,17.7682,43400.0
2008-03-19 10:30:00,21.28,21.28,21.16,21.25,49200.0,17.7599,17.7599,17.6597,17.7348,49200.0
2008-03-19 11:00:00,21.25,21.28,21.15,21.18,35800.0,17.7348,17.7599,17.6514,17.6764,35800.0
2008-03-19 11:30:00,21.17,21.18,21.08,21.14,34800.0,17.6681,17.6764,17.593,17.643,34800.0
2008-03-19 12:00:00,21.1,21.13,21.05,21.09,32600.0,17.6097,17.6347,17.5679,17.6013,32600.0
2008-03-19 12:30:00,21.09,21.1,20.93,20.94,37000.0,17.6013,17.6097,17.4678,17.4761,37000.0
2008-03-19 13:00:00,20.96,21.01,20.93,20.96,24400.0,17.4928,17.5345,17.4678,17.4928,24400.0
2008-03-19 13:30:00,20.95,21.0,20.9,20.92,32000.0,17.4845,17.5262,17.4427,17.4594,32000.0
2008-03-19 14:00:00,20.93,20.97,20.9,20.92,66000.0,17.4678,17.5012,17.4427,17.4594,66000.0
2008-03-19 14:30:00,20.9,20.93,20.87,20.93,51400.0,17.4427,17.4678,17.4177,17.4678,51400.0
2008-03-19 15:00:00,20.93,20.98,20.86,20.87,60200.0,17.4678,17.5095,17.4094,17.4177,60200.0
2008-03-19 15:30:00,20.88,20.91,20.75,20.77,147400.0,17.426,17.4511,17.3176,17.3342,147400.0
2008-03-20 09:30:00,20.68,20.81,20.65,20.78,156400.0,17.2591,17.3676,17.2341,17.3426,156400.0
2008-03-20 10:00:00,20.8,20.82,20.53,20.54,43600.0,17.3593,17.376,17.1339,17.1423,43600.0
2008-03-20 10:30:00,20.54,20.69,20.53,20.68,42600.0,17.1423,17.2675,17.1339,17.2591,42600.0
2008-03-20 11:00:00,20.69,20.76,20.65,20.76,79200.0,17.2675,17.3259,17.2341,17.3259,79200.0
2008-03-20 11:30:00,20.77,20.77,20.53,20.58,40200.0,17.3342,17.3342,17.1339,17.1757,40200.0
2008-03-20 12:00:00,20.58,20.59,20.44,20.45,59600.0,17.1757,17.184,17.0588,17.0672,59600.0
2008-03-20 12:30:00,20.44,20.48,20.36,20.45,80000.0,17.0588,17.0922,16.9921,17.0672,80000.0
2008-03-20 13:00:00,20.45,20.55,20.45,20.55,19600.0,17.0672,17.1506,17.0672,17.1506,19600.0
2008-03-20 13:30:00,20.55,20.56,20.54,20.55,27200.0,17.1506,17.159,17.1423,17.1506,27200.0
2008-03-20 14:00:00,20.55,20.58,20.51,20.55,41200.0,17.1506,17.1757,17.1173,17.1506,41200.0
2008-03-20 14:30:00,20.54,20.71,20.54,20.68,78200.0,17.1423,17.2842,17.1423,17.2591,78200.0
2008-03-20 15:00:00,20.7,20.74,20.65,20.67,79400.0,17.2758,17.3092,17.2341,17.2508,79400.0
2008-03-20 15:30:00,20.66,20.83,20.6,20.83,232400.0,17.2424,17.3843,17.1924,17.3843,232400.0
2008-03-24 09:30:00,20.84,21.03,20.84,20.93,46600.0,17.3927,17.5512,17.3927,17.4678,46600.0
2008-03-24 10:00:00,20.95,21.09,20.9,21.07,113200.0,17.4845,17.6013,17.4427,17.5846,113200.0
2008-03-24 10:30:00,21.06,21.14,20.97,20.98,97400.0,17.5763,17.643,17.5012,17.5095,97400.0
2008-03-24 11:00:00,20.99,21.0,20.95,20.99,61800.0,17.5178,17.5262,17.4845,17.5178,61800.0
2008-03-24 11:30:00,20.99,21.01,20.88,20.89,60000.0,17.5178,17.5345,17.426,17.4344,60000.0
2008-03-24 12:00:00,20.9,20.99,20.88,20.98,42800.0,17.4427,17.5178,17.426,17.5095,42800.0
2008-03-24 12:30:00,20.98,21.01,20.92,20.93,50800.0,17.5095,17.5345,17.4594,17.4678,50800.0
2008-03-24 13:00:00,20.93,20.97,20.93,20.95,37400.0,17.4678,17.5012,17.4678,17.4845,37400.0
2008-03-24 13:30:00,20.93,20.96,20.83,20.83,74600.0,17.4678,17.4928,17.3843,17.3843,74600.0
2008-03-24 14:00:00,20.83,20.87,20.78,20.86,44600.0,17.3843,17.4177,17.3426,17.4094,44600.0
2008-03-24 14:30:00,20.86,20.93,20.86,20.86,40600.0,17.4094,17.4678,17.4094,17.4094,40600.0
2008-03-24 15:00:00,20.88,20.93,20.86,20.86,93200.0,17.426,17.4678,17.4094,17.4094,93200.0
2008-03-24 15:30:00,20.86,20.88,20.74,20.83,253400.0,17.4094,17.426,17.3092,17.3843,253400.0
2008-03-25 09:30:00,20.81,20.96,20.77,20.89,66000.0,17.3676,17.4928,17.3342,17.4344,66000.0
2008-03-25 10:00:00,20.89,21.07,20.75,21.03,79000.0,17.4344,17.5846,17.3176,17.5512,79000.0
2008-03-25 10:30:00,21.03,21.11,20.66,21.0,224000.0,17.5512,17.618,17.2424,17.5262,224000.0
2008-03-25 11:00:00,21.0,21.23,21.0,21.16,106600.0,17.5262,17.7181,17.5262,17.6597,106600.0
2008-03-25 11:30:00,21.17,21.25,21.13,21.22,64800.0,17.6681,17.7348,17.6347,17.7098,64800.0
2008-03-25 12:00:00,21.2,21.25,21.18,21.25,125600.0,17.6931,17.7348,17.6764,17.7348,125600.0
2008-03-25 12:30:00,21.23,21.28,21.23,21.25,32800.0,17.7181,17.7599,17.7181,17.7348,32800.0
2008-03-25 13:00:00,21.25,21.27,21.24,21.27,44800.0,17.7348,17.7515,17.7265,17.7515,44800.0
2008-03-25 13:30:00,21.26,21.36,21.23,21.35,119800.0,17.7432,17.8266,17.7181,17.8183,119800.0
2008-03-25 14:00:00,21.34,21.35,21.3,21.33,43400.0,17.81,17.8183,17.7766,17.8016,43400.0
2008-03-25 14:30:00,21.33,21.33,21.23,21.32,53800.0,17.8016,17.8016,17.7181,17.7933,53800.0
2008-03-25 15:00:00,21.32,21.38,21.22,21.23,50400.0,17.7933,17.8433,17.7098,17.7181,50400.0
2008-03-25 15:30:00,21.24,21.24,21.13,21.19,127000.0,17.7265,17.7265,17.6347,17.6848,127000.0
2008-03-26 09:30:00,20.75,20.85,20.5,20.58,187000.0,17.3176,17.401,17.1089,17.1757,187000.0
2008-03-26 10:00:00,20.61,20.8,20.58,20.75,107600.0,17.2007,17.3593,17.1757,17.3176,107600.0
2008-03-26 10:30:00,20.74,20.75,20.55,20.55,59200.0,17.3092,17.3176,17.1506,17.1506,59200.0
2008-03-26 11:00:00,20.55,20.63,20.46,20.61,74200.0,17.1506,17.2174,17.0755,17.2007,74200.0
2008-03-26 11:30:00,20.61,20.71,20.6,20.7,65200.0,17.2007,17.2842,17.1924,17.2758,65200.0
2008-03-26 12:00:00,20.7,20.77,20.7,20.75,57800.0,17.2758,17.3342,17.2758,17.3176,57800.0
2008-03-26 12:30:00,20.75,20.77,20.75,20.77,56600.0,17.3176,17.3342,17.3176,17.3342,56600.0
2008-03-26 13:00:00,20.77,20.79,20.75,20.77,120200.0,17.3342,17.3509,17.3176,17.3342,120200.0
2008-03-26 13:30:00,20.77,20.78,20.75,20.75,86200.0,17.3342,17.3426,17.3176,17.3176,86200.0
2008-03-26 14:00:00,20.75,20.79,20.75,20.75,53800.0,17.3176,17.3509,17.3176,17.3176,53800.0
2008-03-26 14:30:00,20.75,20.79,20.75,20.79,72800.0,17.3176,17.3509,17.3176,17.3509,72800.0
2008-03-26 15:00:00,20.8,20.82,20.75,20.75,65600.0,17.3593,17.376,17.3176,17.3176,65600.0
2008-03-26 15:30:00,20.75,20.8,20.74,20.78,236800.0,17.3176,17.3593,17.3092,17.3426,236800.0
2008-03-27 09:30:00,20.6,20.66,20.52,20.63,120000.0,17.1924,17.2424,17.1256,17.2174,120000.0
2008-03-27 10:00:00,20.63,20.67,20.62,20.64,126400.0,17.2174,17.2508,17.2091,17.2257,126400.0
2008-03-27 10:30:00,20.63,20.8,20.63,20.78,43000.0,17.2174,17.3593,17.2174,17.3426,43000.0
2008-03-27 11:00:00,20.78,20.82,20.73,20.74,28800.0,17.3426,17.376,17.3009,17.3092,28800.0
2008-03-27 11:30:00,20.74,20.8,20.74,20.77,37000.0,17.3092,17.3593,17.3092,17.3342,37000.0
2008-03-27 12:00:00,20.76,20.79,20.65,20.68,75600.0,17.3259,17.3509,17.2341,17.2591,75600.0
2008-03-27 12:30:00,20.68,20.81,20.68,20.75,30600.0,17.2591,17.3676,17.2591,17.3176,30600.0
2008-03-27 13:00:00,20.75,20.8,20.72,20.77,24200.0,17.3176,17.3593,17.2925,17.3342,24200.0
2008-03-27 13:30:00,20.76,20.78,20.75,20.77,32600.0,17.3259,17.3426,17.3176,17.3342,32600.0
2008-03-27 14:00:00,20.76,20.8,20.75,20.78,57400.0,17.3259,17.3593,17.3176,17.3426,57400.0
2008-03-27 14:30:00,20.79,20.81,20.76,20.81,61600.0,17.3509,17.3676,17.3259,17.3676,61600.0
2008-03-27 15:00:00,20.8,20.82,20.75,20.75,132400.0,17.3593,17.376,17.3176,17.3176,132400.0
2008-03-27 15:30:00,20.76,20.77,20.69,20.74,579000.0,17.3259,17.3342,17.2675,17.3092,579000.0
2008-03-28 09:30:00,21.61,21.61,21.17,21.18,241600.0,18.0353,18.0353,17.6681,17.6764,241600.0
2008-03-28 10:00:00,21.16,21.32,21.09,21.21,127000.0,17.6597,17.7933,17.6013,17.7015,127000.0
2008-03-28 10:30:00,21.21,21.27,21.08,21.11,86000.0,17.7015,17.7515,17.593,17.618,86000.0
2008-03-28 11:00:00,21.15,21.21,21.02,21.18,65800.0,17.6514,17.7015,17.5429,17.6764,65800.0
2008-03-28 11:30:00,21.2,21.25,21.15,21.25,57000.0,17.6931,17.7348,17.6514,17.7348,57000.0
2008-03-28 12:00:00,21.25,21.25,21.18,21.2,42400.0,17.7348,17.7348,17.6764,17.6931,42400.0
2008-03-28 12:30:00,21.19,21.19,21.0,21.08,64600.0,17.6848,17.6848,17.5262,17.593,64600.0
2008-03-28 13:00:00,21.08,21.15,21.07,21.07,39800.0,17.593,17.6514,17.5846,17.5846,39800.0
2008-03-28 13:30:00,21.07,21.1,20.98,21.0,28000.0,17.5846,17.6097,17.5095,17.5262,28000.0
2008-03-28 14:00:00,21.0,21.03,20.96,21.02,76600.0,17.5262,17.5512,17.4928,17.5429,76600.0
2008-03-28 14:30:00,21.0,21.05,21.0,21.04,35400.0,17.5262,17.5679,17.5262,17.5596,35400.0
2008-03-28 15:00:00,21.05,21.05,20.93,20.99,82800.0,17.5679,17.5679,17.4678,17.5178,82800.0
2008-03-28 15:30:00,20.98,21.01,20.86,21.0,119800.0,17.5095,17.5345,17.4094,17.5262,119800.0
2008-03-31 09:00:00,20.82,20.88,20.82,20.88,3200.0,17.376,17.426,17.376,17.426,3200.0
2008-03-31 09:30:00,20.88,20.88,20.73,20.84,136800.0,17.426,17.426,17.3009,17.3927,136800.0
2008-03-31 10:00:00,20.83,20.85,20.63,20.63,58200.0,17.3843,17.401,17.2174,17.2174,58200.0
2008-03-31 10:30:00,20.63,20.68,20.57,20.62,134600.0,17.2174,17.2591,17.1673,17.2091,134600.0
2008-03-31 11:00:00,20.64,20.71,20.61,20.7,63000.0,17.2257,17.2842,17.2007,17.2758,63000.0
2008-03-31 11:30:00,20.7,20.78,20.68,20.75,58800.0,17.2758,17.3426,17.2591,17.3176,58800.0
2008-03-31 12:00:00,20.75,20.8,20.72,20.78,54400.0,17.3176,17.3593,17.2925,17.3426,54400.0
2008-03-31 12:30:00,20.78,20.92,20.72,20.92,52400.0,17.3426,17.4594,17.2925,17.4594,52400.0
2008-03-31 13:00:00,20.9,20.97,20.86,20.95,40800.0,17.4427,17.5012,17.4094,17.4845,40800.0
2008-03-31 13:30:00,20.95,20.98,20.92,20.95,51200.0,17.4845,17.5095,17.4594,17.4845,51200.0
2008-03-31 14:00:00,20.95,21.0,20.93,21.0,86600.0,17.4845,17.5262,17.4678,17.5262,86600.0
2008-03-31 14:30:00,20.99,21.0,20.93,21.0,64600.0,17.5178,17.5262,17.4678,17.5262,64600.0
2008-03-31 15:00:00,21.0,21.14,20.97,21.1,114200.0,17.5262,17.643,17.5012,17.6097,114200.0
2008-03-31 15:30:00,21.09,21.09,21.0,21.06,193200.0,17.6013,17.6013,17.5262,17.5763,193200.0
2008-04-01 09:30:00,21.24,21.33,21.16,21.31,54400.0,17.7265,17.8016,17.6597,17.7849,54400.0
2008-04-01 10:00:00,21.34,21.6,21.33,21.6,88000.0,17.81,18.0269,17.8016,18.0269,88000.0
2008-04-01 10:30:00,21.59,21.77,21.54,21.72,100400.0,18.0186,18.1688,17.9769,18.1271,100400.0
2008-04-01 11:00:00,21.72,21.74,21.57,21.58,61000.0,18.1271,18.1438,18.0019,18.0103,61000.0
2008-04-01 11:30:00,21.58,21.6,21.5,21.6,61000.0,18.0103,18.0269,17.9435,18.0269,61000.0
2008-04-01 12:00:00,21.6,21.71,21.54,21.7,47000.0,18.0269,18.1187,17.9769,18.1104,47000.0
2008-04-01 12:30:00,21.7,21.7,21.63,21.66,29800.0,18.1104,18.1104,18.052,18.077,29800.0
2008-04-01 13:00:00,21.65,21.66,21.6,21.63,38400.0,18.0687,18.077,18.0269,18.052,38400.0
2008-04-01 13:30:00,21.63,21.65,21.61,21.64,41400.0,18.052,18.0687,18.0353,18.0603,41400.0
2008-04-01 14:00:00,21.64,21.64,21.58,21.61,61800.0,18.0603,18.0603,18.0103,18.0353,61800.0
2008-04-01 14:30:00,21.62,21.65,21.58,21.59,68400.0,18.0436,18.0687,18.0103,18.0186,68400.0
2008-04-01 15:00:00,21.58,21.65,21.58,21.6,81800.0,18.0103,18.0687,18.0103,18.0269,81800.0
2008-04-01 15:30:00,21.6,21.84,21.6,21.79,231600.0,18.0269,18.2272,18.0269,18.1855,231600.0
2008-04-02 09:30:00,21.65,21.75,21.57,21.57,97800.0,18.0687,18.1521,18.0019,18.0019,97800.0
2008-04-02 10:00:00,21.58,21.66,21.53,21.64,100600.0,18.0103,18.077,17.9685,18.0603,100600.0
2008-04-02 10:30:00,21.66,21.75,21.65,21.72,65200.0,18.077,18.1521,18.0687,18.1271,65200.0
2008-04-02 11:00:00,21.71,21.89,21.7,21.79,65200.0,18.1187,18.269,18.1104,18.1855,65200.0
2008-04-02 11:30:00,21.79,22.0,21.79,21.88,46200.0,18.1855,18.3608,18.1855,18.2606,46200.0
2008-04-02 12:00:00,21.88,21.94,21.86,21.91,45200.0,18.2606,18.3107,18.2439,18.2857,45200.0
2008-04-02 12:30:00,21.91,21.96,21.86,21.92,87800.0,18.2857,18.3274,18.2439,18.294,87800.0
2008-04-02 13:00:00,21.93,21.93,21.81,21.91,53800.0,18.3024,18.3024,18.2022,18.2857,53800.0
2008-04-02 13:30:00,21.91,22.08,21.91,22.08,88000.0,18.2857,18.4275,18.2857,18.4275,88000.0
2008-04-02 14:00:00,22.07,22.07,21.99,21.99,56800.0,18.4192,18.4192,18.3524,18.3524,56800.0
2008-04-02 14:30:00,22.0,22.0,21.9,21.91,43600.0,18.3608,18.3608,18.2773,18.2857,43600.0
2008-04-02 15:00:00,21.91,21.91,21.79,21.88,58200.0,18.2857,18.2857,18.1855,18.2606,58200.0
2008-04-02 15:30:00,21.88,21.9,21.8,21.86,131800.0,18.2606,18.2773,18.1939,18.2439,131800.0
2008-04-03 09:30:00,21.99,22.45,21.99,22.44,123800.0,18.3524,18.7363,18.3524,18.728,123800.0
2008-04-03 10:00:00,22.48,22.58,22.36,22.36,132000.0,18.7614,18.8448,18.6612,18.6612,132000.0
2008-04-03 10:30:00,22.38,22.38,22.27,22.29,74800.0,18.6779,18.6779,18.5861,18.6028,74800.0
2008-04-03 11:00:00,22.29,22.36,22.26,22.33,82600.0,18.6028,18.6612,18.5778,18.6362,82600.0
2008-04-03 11:30:00,22.33,22.37,22.33,22.35,51400.0,18.6362,18.6696,18.6362,18.6529,51400.0
2008-04-03 12:00:00,22.35,22.38,22.34,22.38,58200.0,18.6529,18.6779,18.6445,18.6779,58200.0
2008-04-03 12:30:00,22.38,22.5,22.37,22.49,128200.0,18.6779,18.7781,18.6696,18.7697,128200.0
2008-04-03 13:00:00,22.48,22.5,22.46,22.48,60600.0,18.7614,18.7781,18.7447,18.7614,60600.0
2008-04-03 13:30:00,22.48,22.48,22.35,22.35,69600.0,18.7614,18.7614,18.6529,18.6529,69600.0
2008-04-03 14:00:00,22.36,22.41,22.33,22.36,60800.0,18.6612,18.703,18.6362,18.6612,60800.0
2008-04-03 14:30:00,22.36,22.36,22.31,22.35,73000.0,18.6612,18.6612,18.6195,18.6529,73000.0
2008-04-03 15:00:00,22.35,22.36,22.25,22.25,120400.0,18.6529,18.6612,18.5694,18.5694,120400.0
2008-04-03 15:30:00,22.25,22.39,22.25,22.34,241600.0,18.5694,18.6863,18.5694,18.6445,241600.0
2008-04-04 09:30:00,22.37,22.5,22.29,22.46,78600.0,18.6696,18.7781,18.6028,18.7447,78600.0
2008-04-04 10:00:00,22.43,22.48,22.35,22.41,71000.0,18.7196,18.7614,18.6529,18.703,71000.0
2008-04-04 10:30:00,22.4,22.53,22.37,22.49,76000.0,18.6946,18.8031,18.6696,18.7697,76000.0
2008-04-04 11:00:00,22.49,22.56,22.49,22.53,75800.0,18.7697,18.8281,18.7697,18.8031,75800.0
2008-04-04 11:30:00,22.53,22.56,22.47,22.5,43200.0,18.8031,18.8281,18.753,18.7781,43200.0
2008-04-04 12:00:00,22.5,22.6,22.5,22.58,49600.0,18.7781,18.8615,18.7781,18.8448,49600.0
2008-04-04 12:30:00,22.58,22.63,22.58,22.62,41400.0,18.8448,18.8866,18.8448,18.8782,41400.0
2008-04-04 13:00:00,22.63,22.66,22.61,22.65,39800.0,18.8866,18.9116,18.8699,18.9033,39800.0
2008-04-04 13:30:00,22.65,22.67,22.59,22.6,35800.0,18.9033,18.9199,18.8532,18.8615,35800.0
2008-04-04 14:00:00,22.62,22.63,22.5,22.5,46800.0,18.8782,18.8866,18.7781,18.7781,46800.0
2008-04-04 14:30:00,22.5,22.65,22.5,22.59,45800.0,18.7781,18.9033,18.7781,18.8532,45800.0
2008-04-04 15:00:00,22.59,22.65,22.52,22.57,117400.0,18.8532,18.9033,18.7948,18.8365,117400.0
2008-04-04 15:30:00,22.57,22.59,22.5,22.56,142400.0,18.8365,18.8532,18.7781,18.8281,142400.0
2008-04-07 09:30:00,22.75,22.75,22.5,22.56,41000.0,18.9867,18.9867,18.7781,18.8281,41000.0
2008-04-07 10:00:00,22.56,22.58,22.48,22.48,29000.0,18.8281,18.8448,18.7614,18.7614,29000.0
2008-04-07 10:30:00,22.48,22.65,22.45,22.64,32400.0,18.7614,18.9033,18.7363,18.8949,32400.0
2008-04-07 11:00:00,22.64,22.66,22.6,22.65,33200.0,18.8949,18.9116,18.8615,18.9033,33200.0
2008-04-07 11:30:00,22.65,22.75,22.65,22.74,39200.0,18.9033,18.9867,18.9033,18.9784,39200.0
2008-04-07 12:00:00,22.73,22.75,22.68,22.75,53400.0,18.97,18.9867,18.9283,18.9867,53400.0
2008-04-07 12:30:00,22.75,22.83,22.72,22.78,30400.0,18.9867,19.0535,18.9617,19.0117,30400.0
2008-04-07 13:00:00,22.77,22.78,22.74,22.75,20000.0,19.0034,19.0117,18.9784,18.9867,20000.0
2008-04-07 13:30:00,22.75,22.81,22.74,22.79,32800.0,18.9867,19.0368,18.9784,19.0201,32800.0
2008-04-07 14:00:00,22.79,22.83,22.74,22.82,52600.0,19.0201,19.0535,18.9784,19.0451,52600.0
2008-04-07 14:30:00,22.8,22.82,22.77,22.79,39800.0,19.0284,19.0451,19.0034,19.0201,39800.0
2008-04-07 15:00:00,22.78,22.78,22.67,22.68,60400.0,19.0117,19.0117,18.9199,18.9283,60400.0
2008-04-07 15:30:00,22.68,22.7,22.59,22.66,81200.0,18.9283,18.945,18.8532,18.9116,81200.0
2008-04-08 09:30:00,22.64,22.68,22.36,22.4,55800.0,18.8949,18.9283,18.6612,18.6946,55800.0
2008-04-08 10:00:00,22.4,22.43,22.31,22.31,72600.0,18.6946,18.7196,18.6195,18.6195,72600.0
2008-04-08 10:30:00,22.32,22.34,22.29,22.33,38400.0,18.6278,18.6445,18.6028,18.6362,38400.0
2008-04-08 11:00:00,22.34,22.39,22.3,22.32,85200.0,18.6445,18.6863,18.6112,18.6278,85200.0
2008-04-08 11:30:00,22.33,22.37,22.33,22.36,49600.0,18.6362,18.6696,18.6362,18.6612,49600.0
2008-04-08 12:00:00,22.36,22.36,22.29,22.32,31600.0,18.6612,18.6612,18.6028,18.6278,31600.0
2008-04-08 12:30:00,22.33,22.35,22.31,22.33,20600.0,18.6362,18.6529,18.6195,18.6362,20600.0
2008-04-08 13:00:00,22.33,22.34,22.31,22.32,19800.0,18.6362,18.6445,18.6195,18.6278,19800.0
2008-04-08 13:30:00,22.32,22.34,22.3,22.3,43800.0,18.6278,18.6445,18.6112,18.6112,43800.0
2008-04-08 14:00:00,22.3,22.42,22.29,22.42,64800.0,18.6112,18.7113,18.6028,18.7113,64800.0
2008-04-08 14:30:00,22.4,22.55,22.39,22.55,108800.0,18.6946,18.8198,18.6863,18.8198,108800.0
2008-04-08 15:00:00,22.55,22.56,22.5,22.54,40400.0,18.8198,18.8281,18.7781,18.8114,40400.0
2008-04-08 15:30:00,22.57,22.58,22.53,22.54,52600.0,18.8365,18.8448,18.8031,18.8114,52600.0
2008-04-09 09:30:00,22.61,22.73,22.56,22.59,20400.0,18.8699,18.97,18.8281,18.8532,20400.0
2008-04-09 10:00:00,22.61,22.61,22.51,22.53,24600.0,18.8699,18.8699,18.7864,18.8031,24600.0
2008-04-09 10:30:00,22.53,22.55,22.41,22.45,44400.0,18.8031,18.8198,18.703,18.7363,44400.0
2008-04-09 11:00:00,22.45,22.48,22.37,22.37,25200.0,18.7363,18.7614,18.6696,18.6696,25200.0
2008-04-09 11:30:00,22.39,22.39,22.31,22.34,28400.0,18.6863,18.6863,18.6195,18.6445,28400.0
2008-04-09 12:00:00,22.32,22.36,22.31,22.34,32400.0,18.6278,18.6612,18.6195,18.6445,32400.0
2008-04-09 12:30:00,22.32,22.32,22.26,22.26,28800.0,18.6278,18.6278,18.5778,18.5778,28800.0
2008-04-09 13:00:00,22.25,22.33,22.25,22.3,26000.0,18.5694,18.6362,18.5694,18.6112,26000.0
2008-04-09 13:30:00,22.28,22.33,22.28,22.32,27800.0,18.5945,18.6362,18.5945,18.6278,27800.0
2008-04-09 14:00:00,22.32,22.33,22.24,22.3,36600.0,18.6278,18.6362,18.5611,18.6112,36600.0
2008-04-09 14:30:00,22.3,22.32,22.21,22.21,29800.0,18.6112,18.6278,18.536,18.536,29800.0
2008-04-09 15:00:00,22.21,22.23,22.11,22.13,117400.0,18.536,18.5527,18.4526,18.4693,117400.0
2008-04-09 15:30:00,22.12,22.23,22.11,22.2,140000.0,18.4609,18.5527,18.4526,18.5277,140000.0
2008-04-10 09:30:00,21.91,22.13,21.91,22.03,109800.0,18.2857,18.4693,18.2857,18.3858,109800.0
2008-04-10 10:00:00,22.03,22.07,21.97,22.06,88400.0,18.3858,18.4192,18.3357,18.4109,88400.0
2008-04-10 10:30:00,22.05,22.08,22.04,22.07,132800.0,18.4025,18.4275,18.3942,18.4192,132800.0
2008-04-10 11:00:00,22.07,22.18,22.07,22.11,84200.0,18.4192,18.511,18.4192,18.4526,84200.0
2008-04-10 11:30:00,22.11,22.13,22.09,22.1,47800.0,18.4526,18.4693,18.4359,18.4442,47800.0
2008-04-10 12:00:00,22.1,22.11,21.75,21.75,224600.0,18.4442,18.4526,18.1521,18.1521,224600.0
2008-04-10 12:30:00,21.76,21.81,21.48,21.52,230400.0,18.1605,18.2022,17.9268,17.9602,230400.0
2008-04-10 13:00:00,21.52,21.61,21.5,21.58,123000.0,17.9602,18.0353,17.9435,18.0103,123000.0
2008-04-10 13:30:00,21.59,21.6,21.46,21.47,230600.0,18.0186,18.0269,17.9101,17.9184,230600.0
2008-04-10 14:00:00,21.47,21.48,21.43,21.44,109400.0,17.9184,17.9268,17.8851,17.8934,109400.0
2008-04-10 14:30:00,21.44,21.54,21.42,21.54,218800.0,17.8934,17.9769,17.8767,17.9769,218800.0
2008-04-10 15:00:00,21.54,21.63,21.54,21.61,280600.0,17.9769,18.052,17.9769,18.0353,280600.0
2008-04-10 15:30:00,21.61,21.67,21.56,21.65,271800.0,18.0353,18.0854,17.9936,18.0687,271800.0
2008-04-11 09:30:00,21.25,21.42,21.19,21.35,149000.0,17.7348,17.8767,17.6848,17.8183,149000.0
2008-04-11 10:00:00,21.35,21.38,21.3,21.32,141400.0,17.8183,17.8433,17.7766,17.7933,141400.0
2008-04-11 10:30:00,21.31,21.32,21.15,21.24,115800.0,17.7849,17.7933,17.6514,17.7265,115800.0
2008-04-11 11:00:00,21.25,21.36,21.25,21.34,37000.0,17.7348,17.8266,17.7348,17.81,37000.0
2008-04-11 11:30:00,21.35,21.36,21.24,21.27,34600.0,17.8183,17.8266,17.7265,17.7515,34600.0
2008-04-11 12:00:00,21.28,21.32,21.22,21.22,90600.0,17.7599,17.7933,17.7098,17.7098,90600.0
2008-04-11 12:30:00,21.24,21.25,21.24,21.25,26200.0,17.7265,17.7348,17.7265,17.7348,26200.0
2008-04-11 13:00:00,21.25,21.25,21.24,21.24,101000.0,17.7348,17.7348,17.7265,17.7265,101000.0
2008-04-11 13:30:00,21.24,21.24,21.13,21.16,49800.0,17.7265,17.7265,17.6347,17.6597,49800.0
2008-04-11 14:00:00,21.17,21.18,21.0,21.04,127800.0,17.6681,17.6764,17.5262,17.5596,127800.0
2008-04-11 14:30:00,21.05,21.11,21.0,21.09,145400.0,17.5679,17.618,17.5262,17.6013,145400.0
2008-04-11 15:00:00,21.09,21.19,21.08,21.16,119000.0,17.6013,17.6848,17.593,17.6597,119000.0
2008-04-11 15:30:00,21.16,21.16,21.05,21.14,181800.0,17.6597,17.6597,17.5679,17.643,181800.0
2008-04-14 09:30:00,21.04,21.04,20.28,20.77,491400.0,17.5596,17.5596,16.9253,17.3342,491400.0
2008-04-14 10:00:00,20.75,20.83,20.71,20.81,156400.0,17.3176,17.3843,17.2842,17.3676,156400.0
2008-04-14 10:30:00,20.82,20.98,20.77,20.95,119200.0,17.376,17.5095,17.3342,17.4845,119200.0
2008-04-14 11:00:00,20.97,21.03,20.94,21.03,84600.0,17.5012,17.5512,17.4761,17.5512,84600.0
2008-04-14 11:30:00,21.03,21.04,20.98,21.01,78800.0,17.5512,17.5596,17.5095,17.5345,78800.0
2008-04-14 12:00:00,21.0,21.03,20.98,21.0,49000.0,17.5262,17.5512,17.5095,17.5262,49000.0
2008-04-14 12:30:00,21.0,21.07,20.95,21.06,66800.0,17.5262,17.5846,17.4845,17.5763,66800.0
2008-04-14 13:00:00,21.05,21.07,21.0,21.04,31800.0,17.5679,17.5846,17.5262,17.5596,31800.0
2008-04-14 13:30:00,21.05,21.05,21.02,21.03,29000.0,17.5679,17.5679,17.5429,17.5512,29000.0
2008-04-14 14:00:00,21.03,21.04,21.0,21.03,44800.0,17.5512,17.5596,17.5262,17.5512,44800.0
2008-04-14 14:30:00,21.03,21.05,20.97,20.98,54200.0,17.5512,17.5679,17.5012,17.5095,54200.0
2008-04-14 15:00:00,20.99,21.04,20.98,21.02,68600.0,17.5178,17.5596,17.5095,17.5429,68600.0
2008-04-14 15:30:00,21.02,21.06,20.99,21.06,271200.0,17.5429,17.5763,17.5178,17.5763,271200.0
2008-04-15 09:30:00,21.11,21.16,20.93,21.11,220000.0,17.618,17.6597,17.4678,17.618,220000.0
2008-04-15 10:00:00,21.11,21.15,21.11,21.14,363200.0,17.618,17.6514,17.618,17.643,363200.0
2008-04-15 10:30:00,21.13,21.33,21.11,21.31,114000.0,17.6347,17.8016,17.618,17.7849,114000.0
2008-04-15 11:00:00,21.32,21.33,21.14,21.14,118200.0,17.7933,17.8016,17.643,17.643,118200.0
2008-04-15 11:30:00,21.14,21.18,21.11,21.18,109200.0,17.643,17.6764,17.618,17.6764,109200.0
2008-04-15 12:00:00,21.18,21.18,21.16,21.18,26600.0,17.6764,17.6764,17.6597,17.6764,26600.0
2008-04-15 12:30:00,21.18,21.18,21.11,21.13,38400.0,17.6764,17.6764,17.618,17.6347,38400.0
2008-04-15 13:00:00,21.14,21.16,21.07,21.07,34400.0,17.643,17.6597,17.5846,17.5846,34400.0
2008-04-15 13:30:00,21.09,21.15,21.08,21.11,348400.0,17.6013,17.6514,17.593,17.618,348400.0
2008-04-15 14:00:00,21.13,21.13,21.01,21.03,47000.0,17.6347,17.6347,17.5345,17.5512,47000.0
2008-04-15 14:30:00,21.03,21.06,21.03,21.03,38000.0,17.5512,17.5763,17.5512,17.5512,38000.0
2008-04-15 15:00:00,21.03,21.06,21.03,21.03,150400.0,17.5512,17.5763,17.5512,17.5512,150400.0
2008-04-15 15:30:00,21.04,21.15,21.04,21.13,180200.0,17.5596,17.6514,17.5596,17.6347,180200.0
2008-04-16 09:30:00,21.27,21.35,21.16,21.25,64000.0,17.7515,17.8183,17.6597,17.7348,64000.0
2008-04-16 10:00:00,21.26,21.28,21.17,21.25,74000.0,17.7432,17.7599,17.6681,17.7348,74000.0
2008-04-16 10:30:00,21.26,21.48,21.26,21.47,72000.0,17.7432,17.9268,17.7432,17.9184,72000.0
2008-04-16 11:00:00,21.47,21.47,21.28,21.35,39800.0,17.9184,17.9184,17.7599,17.8183,39800.0
2008-04-16 11:30:00,21.37,21.4,21.33,21.35,25400.0,17.835,17.86,17.8016,17.8183,25400.0
2008-04-16 12:00:00,21.36,21.42,21.36,21.41,21400.0,17.8266,17.8767,17.8266,17.8684,21400.0
2008-04-16 12:30:00,21.42,21.49,21.24,21.31,60200.0,17.8767,17.9351,17.7265,17.7849,60200.0
2008-04-16 13:00:00,21.32,21.32,21.25,21.26,56600.0,17.7933,17.7933,17.7348,17.7432,56600.0
2008-04-16 13:30:00,21.26,21.27,21.23,21.25,24600.0,17.7432,17.7515,17.7181,17.7348,24600.0
2008-04-16 14:00:00,21.27,21.27,21.15,21.2,73000.0,17.7515,17.7515,17.6514,17.6931,73000.0
2008-04-16 14:30:00,21.2,21.25,21.2,21.21,233800.0,17.6931,17.7348,17.6931,17.7015,233800.0
2008-04-16 15:00:00,21.21,21.23,21.17,21.21,83600.0,17.7015,17.7181,17.6681,17.7015,83600.0
2008-04-16 15:30:00,21.22,21.25,21.21,21.23,353600.0,17.7098,17.7348,17.7015,17.7181,353600.0
2008-04-17 09:30:00,21.13,21.18,21.0,21.16,133200.0,17.6347,17.6764,17.5262,17.6597,133200.0
2008-04-17 10:00:00,21.15,21.25,21.14,21.24,266200.0,17.6514,17.7348,17.643,17.7265,266200.0
2008-04-17 10:30:00,21.22,21.31,21.2,21.27,266000.0,17.7098,17.7849,17.6931,17.7515,266000.0
2008-04-17 11:00:00,21.26,21.26,21.18,21.21,140200.0,17.7432,17.7432,17.6764,17.7015,140200.0
2008-04-17 11:30:00,21.21,21.21,21.17,21.19,15400.0,17.7015,17.7015,17.6681,17.6848,15400.0
2008-04-17 12:00:00,21.2,21.24,21.19,21.19,34800.0,17.6931,17.7265,17.6848,17.6848,34800.0
2008-04-17 12:30:00,21.2,21.22,21.18,21.2,359600.0,17.6931,17.7098,17.6764,17.6931,359600.0
2008-04-17 13:00:00,21.21,21.25,21.19,21.22,76200.0,17.7015,17.7348,17.6848,17.7098,76200.0
2008-04-17 13:30:00,21.22,21.23,21.2,21.22,158400.0,17.7098,17.7181,17.6931,17.7098,158400.0
2008-04-17 14:00:00,21.22,21.22,21.2,21.2,61200.0,17.7098,17.7098,17.6931,17.6931,61200.0
2008-04-17 14:30:00,21.22,21.22,21.18,21.18,175400.0,17.7098,17.7098,17.6764,17.6764,175400.0
2008-04-17 15:00:00,21.18,21.25,21.17,21.21,319600.0,17.6764,17.7348,17.6681,17.7015,319600.0
2008-04-17 15:30:00,21.21,21.26,21.16,21.17,573800.0,17.7015,17.7432,17.6597,17.6681,573800.0
2008-04-18 09:30:00,21.5,21.5,21.17,21.17,98400.0,17.9435,17.9435,17.6681,17.6681,98400.0
2008-04-18 10:00:00,21.17,21.2,21.09,21.09,239600.0,17.6681,17.6931,17.6013,17.6013,239600.0
2008-04-18 10:30:00,21.09,21.13,21.07,21.1,101600.0,17.6013,17.6347,17.5846,17.6097,101600.0
2008-04-18 11:00:00,21.1,21.14,21.09,21.13,70600.0,17.6097,17.643,17.6013,17.6347,70600.0
2008-04-18 11:30:00,21.14,21.22,21.13,21.2,32800.0,17.643,17.7098,17.6347,17.6931,32800.0
2008-04-18 12:00:00,21.19,21.29,21.06,21.28,102400.0,17.6848,17.7682,17.5763,17.7599,102400.0
2008-04-18 12:30:00,21.28,21.33,21.25,21.31,45400.0,17.7599,17.8016,17.7348,17.7849,45400.0
2008-04-18 13:00:00,21.33,21.43,21.31,21.43,36200.0,17.8016,17.8851,17.7849,17.8851,36200.0
2008-04-18 13:30:00,21.43,21.43,21.33,21.34,44400.0,17.8851,17.8851,17.8016,17.81,44400.0
2008-04-18 14:00:00,21.35,21.35,21.22,21.23,60800.0,17.8183,17.8183,17.7098,17.7181,60800.0
2008-04-18 14:30:00,21.24,21.27,21.21,21.23,72200.0,17.7265,17.7515,17.7015,17.7181,72200.0
2008-04-18 15:00:00,21.23,21.25,21.18,21.18,71200.0,17.7181,17.7348,17.6764,17.6764,71200.0
2008-04-18 15:30:00,21.19,21.23,21.13,21.18,115200.0,17.6848,17.7181,17.6347,17.6764,115200.0
2008-04-21 09:30:00,21.02,21.1,20.84,20.99,143200.0,17.5429,17.6097,17.3927,17.5178,143200.0
2008-04-21 10:00:00,21.0,21.02,20.94,20.99,365600.0,17.5262,17.5429,17.4761,17.5178,365600.0
2008-04-21 10:30:00,20.99,21.0,20.92,20.99,85800.0,17.5178,17.5262,17.4594,17.5178,85800.0
2008-04-21 11:00:00,21.0,21.0,20.97,20.99,43600.0,17.5262,17.5262,17.5012,17.5178,43600.0
2008-04-21 11:30:00,20.99,21.0,20.98,20.98,34200.0,17.5178,17.5262,17.5095,17.5095,34200.0
2008-04-21 12:00:00,20.99,21.0,20.98,21.0,47200.0,17.5178,17.5262,17.5095,17.5262,47200.0
2008-04-21 12:30:00,21.0,21.0,20.96,20.98,57600.0,17.5262,17.5262,17.4928,17.5095,57600.0
2008-04-21 13:00:00,20.97,21.01,20.97,21.0,107400.0,17.5012,17.5345,17.5012,17.5262,107400.0
2008-04-21 13:30:00,21.0,21.05,20.99,21.0,104200.0,17.5262,17.5679,17.5178,17.5262,104200.0
2008-04-21 14:00:00,21.0,21.03,20.99,21.01,66800.0,17.5262,17.5512,17.5178,17.5345,66800.0
2008-04-21 14:30:00,21.02,21.09,21.0,21.09,100000.0,17.5429,17.6013,17.5262,17.6013,100000.0
2008-04-21 15:00:00,21.11,21.11,21.02,21.05,50400.0,17.618,17.618,17.5429,17.5679,50400.0
2008-04-21 15:30:00,21.04,21.1,21.03,21.08,96400.0,17.5596,17.6097,17.5512,17.593,96400.0
2008-04-22 09:30:00,21.0,21.0,20.86,20.93,49400.0,17.5262,17.5262,17.4094,17.4678,49400.0
2008-04-22 10:00:00,20.91,21.03,20.86,21.0,79800.0,17.4511,17.5512,17.4094,17.5262,79800.0
2008-04-22 10:30:00,21.01,21.02,20.97,21.0,58800.0,17.5345,17.5429,17.5012,17.5262,58800.0
2008-04-22 11:00:00,21.0,21.01,20.98,21.0,353400.0,17.5262,17.5345,17.5095,17.5262,353400.0
2008-04-22 11:30:00,21.02,21.04,20.99,21.02,56800.0,17.5429,17.5596,17.5178,17.5429,56800.0
2008-04-22 12:00:00,21.02,21.08,20.99,21.05,81200.0,17.5429,17.593,17.5178,17.5679,81200.0
2008-04-22 12:30:00,21.04,21.05,20.96,21.01,55800.0,17.5596,17.5679,17.4928,17.5345,55800.0
2008-04-22 13:00:00,21.0,21.02,20.99,21.02,28200.0,17.5262,17.5429,17.5178,17.5429,28200.0
2008-04-22 13:30:00,21.02,21.02,20.96,20.99,32000.0,17.5429,17.5429,17.4928,17.5178,32000.0
2008-04-22 14:00:00,20.98,20.99,20.96,20.98,53800.0,17.5095,17.5178,17.4928,17.5095,53800.0
2008-04-22 14:30:00,20.97,21.0,20.97,20.99,52400.0,17.5012,17.5262,17.5012,17.5178,52400.0
2008-04-22 15:00:00,20.99,21.0,20.97,21.0,37400.0,17.5178,17.5262,17.5012,17.5262,37400.0
2008-04-22 15:30:00,20.99,21.09,20.99,21.01,97000.0,17.5178,17.6013,17.5178,17.5345,97000.0
2008-04-23 09:30:00,21.08,21.12,20.93,20.97,53200.0,17.593,17.6263,17.4678,17.5012,53200.0
2008-04-23 10:00:00,20.97,21.11,20.95,21.1,18200.0,17.5012,17.618,17.4845,17.6097,18200.0
2008-04-23 10:30:00,21.09,21.32,21.06,21.3,40200.0,17.6013,17.7933,17.5763,17.7766,40200.0
2008-04-23 11:00:00,21.31,21.33,21.18,21.21,29000.0,17.7849,17.8016,17.6764,17.7015,29000.0
2008-04-23 11:30:00,21.18,21.18,21.09,21.11,21800.0,17.6764,17.6764,17.6013,17.618,21800.0
2008-04-23 12:00:00,21.11,21.13,21.08,21.09,20400.0,17.618,17.6347,17.593,17.6013,20400.0
2008-04-23 12:30:00,21.1,21.11,21.04,21.08,13800.0,17.6097,17.618,17.5596,17.593,13800.0
2008-04-23 13:00:00,21.07,21.11,21.02,21.02,29800.0,17.5846,17.618,17.5429,17.5429,29800.0
2008-04-23 13:30:00,21.0,21.05,20.98,21.04,194600.0,17.5262,17.5679,17.5095,17.5596,194600.0
2008-04-23 14:00:00,21.04,21.1,21.0,21.1,35600.0,17.5596,17.6097,17.5262,17.6097,35600.0
2008-04-23 14:30:00,21.11,21.16,21.0,21.0,41400.0,17.618,17.6597,17.5262,17.5262,41400.0
2008-04-23 15:00:00,21.02,21.07,20.97,20.97,74000.0,17.5429,17.5846,17.5012,17.5012,74000.0
2008-04-23 15:30:00,20.99,21.13,20.99,21.13,94200.0,17.5178,17.6347,17.5178,17.6347,94200.0
2008-04-24 09:30:00,21.07,21.18,21.0,21.1,126000.0,17.5846,17.6764,17.5262,17.6097,126000.0
2008-04-24 10:00:00,21.15,21.18,21.06,21.18,57000.0,17.6514,17.6764,17.5763,17.6764,57000.0
2008-04-24 10:30:00,21.18,21.23,21.11,21.23,49200.0,17.6764,17.7181,17.618,17.7181,49200.0
2008-04-24 11:00:00,21.22,21.25,21.2,21.23,47600.0,17.7098,17.7348,17.6931,17.7181,47600.0
2008-04-24 11:30:00,21.23,21.38,21.22,21.33,51600.0,17.7181,17.8433,17.7098,17.8016,51600.0
2008-04-24 12:00:00,21.32,21.34,21.25,21.3,34000.0,17.7933,17.81,17.7348,17.7766,34000.0
2008-04-24 12:30:00,21.3,21.43,21.3,21.39,17600.0,17.7766,17.8851,17.7766,17.8517,17600.0
2008-04-24 13:00:00,21.41,21.42,21.27,21.27,32400.0,17.8684,17.8767,17.7515,17.7515,32400.0
2008-04-24 13:30:00,21.28,21.29,21.21,21.25,29000.0,17.7599,17.7682,17.7015,17.7348,29000.0
2008-04-24 14:00:00,21.26,21.33,21.25,21.33,51000.0,17.7432,17.8016,17.7348,17.8016,51000.0
2008-04-24 14:30:00,21.34,21.34,21.26,21.31,58200.0,17.81,17.81,17.7432,17.7849,58200.0
2008-04-24 15:00:00,21.3,21.31,21.16,21.19,76000.0,17.7766,17.7849,17.6597,17.6848,76000.0
2008-04-24 15:30:00,21.19,21.2,21.01,21.1,269200.0,17.6848,17.6931,17.5345,17.6097,269200.0
2008-04-25 09:30:00,21.34,21.34,21.03,21.03,96200.0,17.81,17.81,17.5512,17.5512,96200.0
2008-04-25 10:00:00,21.03,21.1,21.0,21.07,39800.0,17.5512,17.6097,17.5262,17.5846,39800.0
2008-04-25 10:30:00,21.05,21.06,21.0,21.03,48600.0,17.5679,17.5763,17.5262,17.5512,48600.0
2008-04-25 11:00:00,21.03,21.03,20.95,20.98,27000.0,17.5512,17.5512,17.4845,17.5095,27000.0
2008-04-25 11:30:00,20.98,21.07,20.97,21.06,23800.0,17.5095,17.5846,17.5012,17.5763,23800.0
2008-04-25 12:00:00,21.06,21.06,20.99,21.0,32400.0,17.5763,17.5763,17.5178,17.5262,32400.0
2008-04-25 12:30:00,21.0,21.06,20.99,21.03,79000.0,17.5262,17.5763,17.5178,17.5512,79000.0
2008-04-25 13:00:00,21.03,21.05,20.98,20.98,18000.0,17.5512,17.5679,17.5095,17.5095,18000.0
2008-04-25 13:30:00,20.98,20.99,20.91,20.96,65000.0,17.5095,17.5178,17.4511,17.4928,65000.0
2008-04-25 14:00:00,20.97,21.02,20.97,20.98,69600.0,17.5012,17.5429,17.5012,17.5095,69600.0
2008-04-25 14:30:00,20.98,20.99,20.96,20.98,58800.0,17.5095,17.5178,17.4928,17.5095,58800.0
2008-04-25 15:00:00,20.98,21.15,20.96,21.12,38200.0,17.5095,17.6514,17.4928,17.6263,38200.0
2008-04-25 15:30:00,21.1,21.16,21.07,21.15,87000.0,17.6097,17.6597,17.5846,17.6514,87000.0
2008-04-28 09:30:00,21.11,21.3,21.07,21.14,66400.0,17.618,17.7766,17.5846,17.643,66400.0
2008-04-28 10:00:00,21.13,21.18,21.02,21.11,79400.0,17.6347,17.6764,17.5429,17.618,79400.0
2008-04-28 10:30:00,21.11,21.34,21.11,21.25,60400.0,17.618,17.81,17.618,17.7348,60400.0
2008-04-28 11:00:00,21.25,21.25,21.2,21.24,39200.0,17.7348,17.7348,17.6931,17.7265,39200.0
2008-04-28 11:30:00,21.24,21.26,21.23,21.24,52200.0,17.7265,17.7432,17.7181,17.7265,52200.0
2008-04-28 12:00:00,21.25,21.4,21.23,21.39,170800.0,17.7348,17.86,17.7181,17.8517,170800.0
2008-04-28 12:30:00,21.39,21.46,21.39,21.43,59000.0,17.8517,17.9101,17.8517,17.8851,59000.0
2008-04-28 13:00:00,21.43,21.53,21.43,21.49,80600.0,17.8851,17.9685,17.8851,17.9351,80600.0
2008-04-28 13:30:00,21.51,21.55,21.46,21.53,30400.0,17.9518,17.9852,17.9101,17.9685,30400.0
2008-04-28 14:00:00,21.53,21.57,21.49,21.53,56000.0,17.9685,18.0019,17.9351,17.9685,56000.0
2008-04-28 14:30:00,21.53,21.57,21.48,21.57,116200.0,17.9685,18.0019,17.9268,18.0019,116200.0
2008-04-28 15:00:00,21.56,21.58,21.49,21.5,138800.0,17.9936,18.0103,17.9351,17.9435,138800.0
2008-04-28 15:30:00,21.5,21.54,21.47,21.5,113000.0,17.9435,17.9769,17.9184,17.9435,113000.0
2008-04-29 09:30:00,21.4,21.5,21.23,21.38,129200.0,17.86,17.9435,17.7181,17.8433,129200.0
2008-04-29 10:00:00,21.39,21.5,21.37,21.45,62800.0,17.8517,17.9435,17.835,17.9018,62800.0
2008-04-29 10:30:00,21.45,21.54,21.43,21.53,127400.0,17.9018,17.9769,17.8851,17.9685,127400.0
2008-04-29 11:00:00,21.53,21.53,21.44,21.47,42800.0,17.9685,17.9685,17.8934,17.9184,42800.0
2008-04-29 11:30:00,21.48,21.62,21.48,21.6,33200.0,17.9268,18.0436,17.9268,18.0269,33200.0
2008-04-29 12:00:00,21.59,21.59,21.47,21.57,43800.0,18.0186,18.0186,17.9184,18.0019,43800.0
2008-04-29 12:30:00,21.56,21.59,21.53,21.54,34400.0,17.9936,18.0186,17.9685,17.9769,34400.0
2008-04-29 13:00:00,21.54,21.58,21.53,21.55,32400.0,17.9769,18.0103,17.9685,17.9852,32400.0
2008-04-29 13:30:00,21.55,21.6,21.55,21.6,31600.0,17.9852,18.0269,17.9852,18.0269,31600.0
2008-04-29 14:00:00,21.6,21.66,21.59,21.63,47000.0,18.0269,18.077,18.0186,18.052,47000.0
2008-04-29 14:30:00,21.62,21.79,21.61,21.78,113600.0,18.0436,18.1855,18.0353,18.1772,113600.0
2008-04-29 15:00:00,21.78,21.78,21.69,21.69,85000.0,18.1772,18.1772,18.1021,18.1021,85000.0
2008-04-29 15:30:00,21.69,21.71,21.58,21.7,157200.0,18.1021,18.1187,18.0103,18.1104,157200.0
2008-04-30 09:30:00,21.61,21.68,21.5,21.55,109400.0,18.0353,18.0937,17.9435,17.9852,109400.0
2008-04-30 10:00:00,21.55,21.57,21.5,21.53,65000.0,17.9852,18.0019,17.9435,17.9685,65000.0
2008-04-30 10:30:00,21.52,21.63,21.5,21.61,34000.0,17.9602,18.052,17.9435,18.0353,34000.0
2008-04-30 11:00:00,21.61,21.72,21.6,21.72,36000.0,18.0353,18.1271,18.0269,18.1271,36000.0
2008-04-30 11:30:00,21.72,21.74,21.61,21.61,48800.0,18.1271,18.1438,18.0353,18.0353,48800.0
2008-04-30 12:00:00,21.62,21.62,21.43,21.45,52200.0,18.0436,18.0436,17.8851,17.9018,52200.0
2008-04-30 12:30:00,21.43,21.6,21.41,21.6,82600.0,17.8851,18.0269,17.8684,18.0269,82600.0
2008-04-30 13:00:00,21.6,21.75,21.59,21.74,71600.0,18.0269,18.1521,18.0186,18.1438,71600.0
2008-04-30 13:30:00,21.74,21.79,21.66,21.66,100000.0,18.1438,18.1855,18.077,18.077,100000.0
2008-04-30 14:00:00,21.67,21.77,21.58,21.67,193000.0,18.0854,18.1688,18.0103,18.0854,193000.0
2008-04-30 14:30:00,21.68,21.72,21.59,21.59,99800.0,18.0937,18.1271,18.0186,18.0186,99800.0
2008-04-30 15:00:00,21.59,21.59,21.47,21.52,104000.0,18.0186,18.0186,17.9184,17.9602,104000.0
2008-04-30 15:30:00,21.53,21.65,21.49,21.53,188800.0,17.9685,18.0687,17.9351,17.9685,188800.0
2008-05-01 09:30:00,21.24,21.29,21.05,21.2,86200.0,17.7265,17.7682,17.5679,17.6931,86200.0
2008-05-01 10:00:00,21.2,21.24,21.02,21.03,95400.0,17.6931,17.7265,17.5429,17.5512,95400.0
2008-05-01 10:30:00,21.03,21.11,20.93,21.09,126800.0,17.5512,17.618,17.4678,17.6013,126800.0
2008-05-01 11:00:00,21.08,21.08,20.96,21.02,83000.0,17.593,17.593,17.4928,17.5429,83000.0
2008-05-01 11:30:00,21.02,21.09,21.02,21.08,96000.0,17.5429,17.6013,17.5429,17.593,96000.0
2008-05-01 12:00:00,21.08,21.08,20.99,21.02,77400.0,17.593,17.593,17.5178,17.5429,77400.0
2008-05-01 12:30:00,21.03,21.09,21.0,21.03,97400.0,17.5512,17.6013,17.5262,17.5512,97400.0
2008-05-01 13:00:00,21.03,21.15,21.0,21.11,74000.0,17.5512,17.6514,17.5262,17.618,74000.0
2008-05-01 13:30:00,21.1,21.2,21.1,21.15,124000.0,17.6097,17.6931,17.6097,17.6514,124000.0
2008-05-01 14:00:00,21.16,21.16,21.04,21.08,82200.0,17.6597,17.6597,17.5596,17.593,82200.0
2008-05-01 14:30:00,21.1,21.29,21.1,21.23,98000.0,17.6097,17.7682,17.6097,17.7181,98000.0
2008-05-01 15:00:00,21.24,21.29,21.21,21.24,85000.0,17.7265,17.7682,17.7015,17.7265,85000.0
2008-05-01 15:30:00,21.25,21.25,20.9,21.0,253600.0,17.7348,17.7348,17.4427,17.5262,253600.0
2008-05-02 09:30:00,21.23,21.77,21.13,21.23,654200.0,17.7181,18.1688,17.6347,17.7181,654200.0
2008-05-02 10:00:00,21.24,21.25,21.05,21.09,238200.0,17.7265,17.7348,17.5679,17.6013,238200.0
2008-05-02 10:30:00,21.09,21.18,20.96,20.98,322600.0,17.6013,17.6764,17.4928,17.5095,322600.0
2008-05-02 11:00:00,20.98,20.98,20.78,20.84,223400.0,17.5095,17.5095,17.3426,17.3927,223400.0
2008-05-02 11:30:00,20.83,20.84,20.8,20.81,237000.0,17.3843,17.3927,17.3593,17.3676,237000.0
2008-05-02 12:00:00,20.81,20.82,20.77,20.79,95200.0,17.3676,17.376,17.3342,17.3509,95200.0
2008-05-02 12:30:00,20.8,20.84,20.78,20.82,103400.0,17.3593,17.3927,17.3426,17.376,103400.0
2008-05-02 13:00:00,20.81,20.88,20.77,20.79,119800.0,17.3676,17.426,17.3342,17.3509,119800.0
2008-05-02 13:30:00,20.79,20.84,20.77,20.83,68800.0,17.3509,17.3927,17.3342,17.3843,68800.0
2008-05-02 14:00:00,20.82,20.93,20.82,20.93,88000.0,17.376,17.4678,17.376,17.4678,88000.0
2008-05-02 14:30:00,20.91,20.94,20.87,20.9,171600.0,17.4511,17.4761,17.4177,17.4427,171600.0
2008-05-02 15:00:00,20.89,21.0,20.89,20.97,147600.0,17.4344,17.5262,17.4344,17.5012,147600.0
2008-05-02 15:30:00,20.96,20.97,20.69,20.78,319000.0,17.4928,17.5012,17.2675,17.3426,319000.0
2008-05-05 09:30:00,20.8,20.8,20.25,20.28,225800.0,17.3593,17.3593,16.9003,16.9253,225800.0
2008-05-05 10:00:00,20.29,20.3,19.94,20.0,394800.0,16.9336,16.942,16.6415,16.6916,394800.0
2008-05-05 10:30:00,19.99,20.06,19.91,20.0,292400.0,16.6833,16.7417,16.6165,16.6916,292400.0
2008-05-05 11:00:00,20.0,20.02,19.93,19.93,145200.0,16.6916,16.7083,16.6332,16.6332,145200.0
2008-05-05 11:30:00,19.94,20.05,19.85,19.86,153000.0,16.6415,16.7333,16.5664,16.5748,153000.0
2008-05-05 12:00:00,19.86,19.91,19.8,19.84,164000.0,16.5748,16.6165,16.5247,16.5581,164000.0
2008-05-05 12:30:00,19.83,19.96,19.83,19.95,197000.0,16.5497,16.6582,16.5497,16.6499,197000.0
2008-05-05 13:00:00,19.96,20.08,19.93,20.05,235200.0,16.6582,16.7584,16.6332,16.7333,235200.0
2008-05-05 13:30:00,20.06,20.14,20.06,20.11,92800.0,16.7417,16.8085,16.7417,16.7834,92800.0
2008-05-05 14:00:00,20.11,20.18,20.07,20.07,198000.0,16.7834,16.8418,16.75,16.75,198000.0
2008-05-05 14:30:00,20.07,20.09,20.02,20.03,76200.0,16.75,16.7667,16.7083,16.7167,76200.0
2008-05-05 15:00:00,20.03,20.16,20.0,20.0,195200.0,16.7167,16.8251,16.6916,16.6916,195200.0
2008-05-05 15:30:00,20.0,20.06,20.0,20.0,480200.0,16.6916,16.7417,16.6916,16.6916,480200.0
2008-05-06 09:30:00,19.91,19.97,19.81,19.86,272000.0,16.6165,16.6666,16.533,16.5748,272000.0
2008-05-06 10:00:00,19.87,19.88,19.86,19.88,67800.0,16.5831,16.5915,16.5748,16.5915,67800.0
2008-05-06 10:30:00,19.88,19.91,19.86,19.9,70600.0,16.5915,16.6165,16.5748,16.6082,70600.0
2008-05-06 11:00:00,19.9,19.91,19.89,19.9,41600.0,16.6082,16.6165,16.5998,16.6082,41600.0
2008-05-06 11:30:00,19.9,19.91,19.88,19.9,62600.0,16.6082,16.6165,16.5915,16.6082,62600.0
2008-05-06 12:00:00,19.9,19.95,19.89,19.95,74600.0,16.6082,16.6499,16.5998,16.6499,74600.0
2008-05-06 12:30:00,19.95,20.02,19.93,19.95,61400.0,16.6499,16.7083,16.6332,16.6499,61400.0
2008-05-06 13:00:00,19.95,20.11,19.95,20.09,36200.0,16.6499,16.7834,16.6499,16.7667,36200.0
2008-05-06 13:30:00,20.09,20.16,20.04,20.16,46800.0,16.7667,16.8251,16.725,16.8251,46800.0
2008-05-06 14:00:00,20.17,20.18,20.12,20.14,43000.0,16.8335,16.8418,16.7918,16.8085,43000.0
2008-05-06 14:30:00,20.14,20.2,20.1,20.19,47000.0,16.8085,16.8585,16.7751,16.8502,47000.0
2008-05-06 15:00:00,20.19,20.28,20.18,20.28,118200.0,16.8502,16.9253,16.8418,16.9253,118200.0
2008-05-06 15:30:00,20.28,20.39,20.28,20.33,308400.0,16.9253,17.0171,16.9253,16.967,308400.0
2008-05-07 09:30:00,20.27,20.38,20.18,20.22,62400.0,16.917,17.0088,16.8418,16.8752,62400.0
2008-05-07 10:00:00,20.21,20.39,20.13,20.38,86600.0,16.8669,17.0171,16.8001,17.0088,86600.0
2008-05-07 10:30:00,20.36,20.43,20.35,20.38,81200.0,16.9921,17.0505,16.9837,17.0088,81200.0
2008-05-07 11:00:00,20.38,20.4,20.33,20.33,51800.0,17.0088,17.0254,16.967,16.967,51800.0
2008-05-07 11:30:00,20.34,20.42,20.29,20.42,121000.0,16.9754,17.0421,16.9336,17.0421,121000.0
2008-05-07 12:00:00,20.42,20.42,20.35,20.36,44200.0,17.0421,17.0421,16.9837,16.9921,44200.0
2008-05-07 12:30:00,20.36,20.36,20.33,20.33,40400.0,16.9921,16.9921,16.967,16.967,40400.0
2008-05-07 13:00:00,20.33,20.33,20.23,20.23,29000.0,16.967,16.967,16.8836,16.8836,29000.0
2008-05-07 13:30:00,20.24,20.25,20.18,20.21,35200.0,16.8919,16.9003,16.8418,16.8669,35200.0
2008-05-07 14:00:00,20.21,20.28,20.19,20.2,47600.0,16.8669,16.9253,16.8502,16.8585,47600.0
2008-05-07 14:30:00,20.2,20.2,20.11,20.12,78600.0,16.8585,16.8585,16.7834,16.7918,78600.0
2008-05-07 15:00:00,20.11,20.15,20.08,20.14,128200.0,16.7834,16.8168,16.7584,16.8085,128200.0
2008-05-07 15:30:00,20.15,20.25,20.14,20.18,309200.0,16.8168,16.9003,16.8085,16.8418,309200.0
2008-05-08 09:30:00,20.15,20.24,20.03,20.03,69400.0,16.8168,16.8919,16.7167,16.7167,69400.0
2008-05-08 10:00:00,20.03,20.05,20.0,20.03,47800.0,16.7167,16.7333,16.6916,16.7167,47800.0
2008-05-08 10:30:00,20.05,20.06,20.0,20.06,30800.0,16.7333,16.7417,16.6916,16.7417,30800.0
2008-05-08 11:00:00,20.08,20.18,20.04,20.17,26000.0,16.7584,16.8418,16.725,16.8335,26000.0
2008-05-08 11:30:00,20.17,20.18,20.16,20.17,28600.0,16.8335,16.8418,16.8251,16.8335,28600.0
2008-05-08 12:00:00,20.17,20.18,20.16,20.17,41800.0,16.8335,16.8418,16.8251,16.8335,41800.0
2008-05-08 12:30:00,20.16,20.17,20.08,20.09,26400.0,16.8251,16.8335,16.7584,16.7667,26400.0
2008-05-08 13:00:00,20.08,20.11,20.07,20.11,19800.0,16.7584,16.7834,16.75,16.7834,19800.0
2008-05-08 13:30:00,20.13,20.18,20.08,20.1,26600.0,16.8001,16.8418,16.7584,16.7751,26600.0
2008-05-08 14:00:00,20.09,20.1,20.02,20.02,38200.0,16.7667,16.7751,16.7083,16.7083,38200.0
2008-05-08 14:30:00,20.02,20.06,20.0,20.02,46400.0,16.7083,16.7417,16.6916,16.7083,46400.0
2008-05-08 15:00:00,20.01,20.04,20.0,20.02,37200.0,16.7,16.725,16.6916,16.7083,37200.0
2008-05-08 15:30:00,20.02,20.08,20.0,20.07,95400.0,16.7083,16.7584,16.6916,16.75,95400.0
2008-05-09 09:30:00,19.86,20.04,19.8,20.04,128200.0,16.5748,16.725,16.5247,16.725,128200.0
2008-05-09 10:00:00,20.05,20.06,20.0,20.04,66600.0,16.7333,16.7417,16.6916,16.725,66600.0
2008-05-09 10:30:00,20.05,20.36,20.04,20.29,56600.0,16.7333,16.9921,16.725,16.9336,56600.0
2008-05-09 11:00:00,20.3,20.31,20.23,20.24,49200.0,16.942,16.9503,16.8836,16.8919,49200.0
2008-05-09 11:30:00,20.24,20.25,20.19,20.21,27000.0,16.8919,16.9003,16.8502,16.8669,27000.0
2008-05-09 12:00:00,20.18,20.2,20.11,20.13,23200.0,16.8418,16.8585,16.7834,16.8001,23200.0
2008-05-09 12:30:00,20.12,20.18,20.11,20.17,32200.0,16.7918,16.8418,16.7834,16.8335,32200.0
2008-05-09 13:00:00,20.17,20.22,20.14,20.22,31400.0,16.8335,16.8752,16.8085,16.8752,31400.0
2008-05-09 13:30:00,20.21,20.22,20.16,20.22,27400.0,16.8669,16.8752,16.8251,16.8752,27400.0
2008-05-09 14:00:00,20.22,20.25,20.19,20.2,38600.0,16.8752,16.9003,16.8502,16.8585,38600.0
2008-05-09 14:30:00,20.19,20.19,20.15,20.18,43800.0,16.8502,16.8502,16.8168,16.8418,43800.0
2008-05-09 15:00:00,20.18,20.25,20.15,20.17,100800.0,16.8418,16.9003,16.8168,16.8335,100800.0
2008-05-09 15:30:00,20.17,20.18,20.12,20.16,111000.0,16.8335,16.8418,16.7918,16.8251,111000.0
2008-05-12 09:30:00,20.17,20.2,20.01,20.05,57000.0,16.8335,16.8585,16.7,16.7333,57000.0
2008-05-12 10:00:00,20.05,20.18,20.0,20.18,59400.0,16.7333,16.8418,16.6916,16.8418,59400.0
2008-05-12 10:30:00,20.19,20.38,20.18,20.35,82600.0,16.8502,17.0088,16.8418,16.9837,82600.0
2008-05-12 11:00:00,20.36,20.45,20.35,20.45,42400.0,16.9921,17.0672,16.9837,17.0672,42400.0
2008-05-12 11:30:00,20.44,20.52,20.4,20.52,57800.0,17.0588,17.1256,17.0254,17.1256,57800.0
2008-05-12 12:00:00,20.52,20.54,20.42,20.42,51200.0,17.1256,17.1423,17.0421,17.0421,51200.0
2008-05-12 12:30:00,20.43,20.46,20.39,20.4,28200.0,17.0505,17.0755,17.0171,17.0254,28200.0
2008-05-12 13:00:00,20.39,20.43,20.39,20.39,30800.0,17.0171,17.0505,17.0171,17.0171,30800.0
2008-05-12 13:30:00,20.4,20.41,20.33,20.36,28600.0,17.0254,17.0338,16.967,16.9921,28600.0
2008-05-12 14:00:00,20.36,20.37,20.29,20.35,46200.0,16.9921,17.0004,16.9336,16.9837,46200.0
2008-05-12 14:30:00,20.35,20.42,20.33,20.41,54200.0,16.9837,17.0421,16.967,17.0338,54200.0
2008-05-12 15:00:00,20.41,20.42,20.31,20.32,45200.0,17.0338,17.0421,16.9503,16.9587,45200.0
2008-05-12 15:30:00,20.31,20.36,20.26,20.36,117600.0,16.9503,16.9921,16.9086,16.9921,117600.0
2008-05-13 09:30:00,20.33,20.36,19.99,20.28,68400.0,16.967,16.9921,16.6833,16.9253,68400.0
2008-05-13 10:00:00,20.28,20.43,20.23,20.42,53200.0,16.9253,17.0505,16.8836,17.0421,53200.0
2008-05-13 10:30:00,20.42,20.52,20.41,20.43,72800.0,17.0421,17.1256,17.0338,17.0505,72800.0
2008-05-13 11:00:00,20.43,20.45,20.38,20.4,48000.0,17.0505,17.0672,17.0088,17.0254,48000.0
2008-05-13 11:30:00,20.4,20.45,20.39,20.45,20600.0,17.0254,17.0672,17.0171,17.0672,20600.0
2008-05-13 12:00:00,20.45,20.52,20.43,20.52,55800.0,17.0672,17.1256,17.0505,17.1256,55800.0
2008-05-13 12:30:00,20.5,20.55,20.5,20.5,62200.0,17.1089,17.1506,17.1089,17.1089,62200.0
2008-05-13 13:00:00,20.5,20.55,20.46,20.52,81200.0,17.1089,17.1506,17.0755,17.1256,81200.0
2008-05-13 13:30:00,20.51,20.52,20.47,20.48,37000.0,17.1173,17.1256,17.0839,17.0922,37000.0
2008-05-13 14:00:00,20.48,20.49,20.47,20.47,32400.0,17.0922,17.1006,17.0839,17.0839,32400.0
2008-05-13 14:30:00,20.47,20.5,20.47,20.5,39400.0,17.0839,17.1089,17.0839,17.1089,39400.0
2008-05-13 15:00:00,20.5,20.5,20.43,20.48,100800.0,17.1089,17.1089,17.0505,17.0922,100800.0
2008-05-13 15:30:00,20.48,20.49,20.36,20.42,164800.0,17.0922,17.1006,16.9921,17.0421,164800.0
2008-05-14 09:30:00,20.48,20.89,20.48,20.78,66000.0,17.0922,17.4344,17.0922,17.3426,66000.0
2008-05-14 10:00:00,20.79,20.89,20.78,20.86,49800.0,17.3509,17.4344,17.3426,17.4094,49800.0
2008-05-14 10:30:00,20.86,20.93,20.78,20.93,80000.0,17.4094,17.4678,17.3426,17.4678,80000.0
2008-05-14 11:00:00,20.93,20.94,20.81,20.83,24600.0,17.4678,17.4761,17.3676,17.3843,24600.0
2008-05-14 11:30:00,20.82,20.82,20.78,20.8,33400.0,17.376,17.376,17.3426,17.3593,33400.0
2008-05-14 12:00:00,20.81,20.9,20.8,20.89,28000.0,17.3676,17.4427,17.3593,17.4344,28000.0
2008-05-14 12:30:00,20.9,20.95,20.87,20.95,34000.0,17.4427,17.4845,17.4177,17.4845,34000.0
2008-05-14 13:00:00,20.95,20.95,20.88,20.89,38400.0,17.4845,17.4845,17.426,17.4344,38400.0
2008-05-14 13:30:00,20.88,20.89,20.83,20.83,36000.0,17.426,17.4344,17.3843,17.3843,36000.0
2008-05-14 14:00:00,20.84,20.86,20.82,20.83,72200.0,17.3927,17.4094,17.376,17.3843,72200.0
2008-05-14 14:30:00,20.84,20.86,20.78,20.78,53800.0,17.3927,17.4094,17.3426,17.3426,53800.0
2008-05-14 15:00:00,20.79,20.79,20.72,20.77,35600.0,17.3509,17.3509,17.2925,17.3342,35600.0
2008-05-14 15:30:00,20.76,20.77,20.67,20.68,66400.0,17.3259,17.3342,17.2508,17.2591,66400.0
2008-05-15 09:30:00,20.7,20.7,20.15,20.25,156800.0,17.2758,17.2758,16.8168,16.9003,156800.0
2008-05-15 10:00:00,20.26,20.3,20.18,20.3,74400.0,16.9086,16.942,16.8418,16.942,74400.0
2008-05-15 10:30:00,20.29,20.46,20.28,20.43,43400.0,16.9336,17.0755,16.9253,17.0505,43400.0
2008-05-15 11:00:00,20.43,20.46,20.38,20.4,57200.0,17.0505,17.0755,17.0088,17.0254,57200.0
2008-05-15 11:30:00,20.4,20.43,20.39,20.43,21200.0,17.0254,17.0505,17.0171,17.0505,21200.0
2008-05-15 12:00:00,20.43,20.47,20.41,20.43,66200.0,17.0505,17.0839,17.0338,17.0505,66200.0
2008-05-15 12:30:00,20.43,20.45,20.38,20.38,19600.0,17.0505,17.0672,17.0088,17.0088,19600.0
2008-05-15 13:00:00,20.38,20.43,20.36,20.39,19600.0,17.0088,17.0505,16.9921,17.0171,19600.0
2008-05-15 13:30:00,20.38,20.41,20.35,20.4,33000.0,17.0088,17.0338,16.9837,17.0254,33000.0
2008-05-15 14:00:00,20.4,20.46,20.38,20.43,32800.0,17.0254,17.0755,17.0088,17.0505,32800.0
2008-05-15 14:30:00,20.42,20.42,20.33,20.34,143200.0,17.0421,17.0421,16.967,16.9754,143200.0
2008-05-15 15:00:00,20.33,20.36,20.31,20.36,94600.0,16.967,16.9921,16.9503,16.9921,94600.0
2008-05-15 15:30:00,20.36,20.51,20.36,20.43,168200.0,16.9921,17.1173,16.9921,17.0505,168200.0
2008-05-16 09:30:00,20.53,20.59,20.32,20.36,70800.0,17.1339,17.184,16.9587,16.9921,70800.0
2008-05-16 10:00:00,20.37,20.37,20.3,20.35,38800.0,17.0004,17.0004,16.942,16.9837,38800.0
2008-05-16 10:30:00,20.35,20.38,20.32,20.38,39000.0,16.9837,17.0088,16.9587,17.0088,39000.0
2008-05-16 11:00:00,20.38,20.43,20.36,20.43,18000.0,17.0088,17.0505,16.9921,17.0505,18000.0
2008-05-16 11:30:00,20.42,20.5,20.41,20.46,36400.0,17.0421,17.1089,17.0338,17.0755,36400.0
2008-05-16 12:00:00,20.45,20.45,20.38,20.38,24800.0,17.0672,17.0672,17.0088,17.0088,24800.0
2008-05-16 12:30:00,20.39,20.48,20.36,20.46,35400.0,17.0171,17.0922,16.9921,17.0755,35400.0
2008-05-16 13:00:00,20.46,20.48,20.43,20.47,34200.0,17.0755,17.0922,17.0505,17.0839,34200.0
2008-05-16 13:30:00,20.48,20.53,20.47,20.51,60000.0,17.0922,17.1339,17.0839,17.1173,60000.0
2008-05-16 14:00:00,20.5,20.53,20.5,20.52,54800.0,17.1089,17.1339,17.1089,17.1256,54800.0
2008-05-16 14:30:00,20.52,20.61,20.52,20.6,56800.0,17.1256,17.2007,17.1256,17.1924,56800.0
2008-05-16 15:00:00,20.6,20.62,20.55,20.6,86000.0,17.1924,17.2091,17.1506,17.1924,86000.0
2008-05-16 15:30:00,20.59,20.61,20.52,20.55,163800.0,17.184,17.2007,17.1256,17.1506,163800.0
2008-05-19 09:30:00,20.5,20.5,20.3,20.41,45000.0,17.1089,17.1089,16.942,17.0338,45000.0
2008-05-19 10:00:00,20.4,20.45,20.38,20.45,28400.0,17.0254,17.0672,17.0088,17.0672,28400.0
2008-05-19 10:30:00,20.45,20.62,20.45,20.54,49800.0,17.0672,17.2091,17.0672,17.1423,49800.0
2008-05-19 11:00:00,20.53,20.64,20.52,20.61,32400.0,17.1339,17.2257,17.1256,17.2007,32400.0
2008-05-19 11:30:00,20.61,20.72,20.6,20.68,23800.0,17.2007,17.2925,17.1924,17.2591,23800.0
2008-05-19 12:00:00,20.69,20.75,20.67,20.67,24200.0,17.2675,17.3176,17.2508,17.2508,24200.0
2008-05-19 12:30:00,20.67,20.68,20.65,20.67,15000.0,17.2508,17.2591,17.2341,17.2508,15000.0
2008-05-19 13:00:00,20.66,20.67,20.61,20.65,35200.0,17.2424,17.2508,17.2007,17.2341,35200.0
2008-05-19 13:30:00,20.66,20.7,20.6,20.6,29400.0,17.2424,17.2758,17.1924,17.1924,29400.0
2008-05-19 14:00:00,20.61,20.63,20.52,20.52,49200.0,17.2007,17.2174,17.1256,17.1256,49200.0
2008-05-19 14:30:00,20.52,20.63,20.52,20.63,47000.0,17.1256,17.2174,17.1256,17.2174,47000.0
2008-05-19 15:00:00,20.63,20.65,20.58,20.64,59800.0,17.2174,17.2341,17.1757,17.2257,59800.0
2008-05-19 15:30:00,20.64,20.64,20.56,20.57,100000.0,17.2257,17.2257,17.159,17.1673,100000.0
2008-05-20 09:30:00,20.46,20.48,20.36,20.4,73400.0,17.0755,17.0922,16.9921,17.0254,73400.0
2008-05-20 10:00:00,20.39,20.47,20.34,20.47,49800.0,17.0171,17.0839,16.9754,17.0839,49800.0
2008-05-20 10:30:00,20.45,20.45,20.36,20.45,78600.0,17.0672,17.0672,16.9921,17.0672,78600.0
2008-05-20 11:00:00,20.43,20.45,20.34,20.4,33600.0,17.0505,17.0672,16.9754,17.0254,33600.0
2008-05-20 11:30:00,20.4,20.4,20.35,20.36,11800.0,17.0254,17.0254,16.9837,16.9921,11800.0
2008-05-20 12:00:00,20.35,20.4,20.35,20.38,32000.0,16.9837,17.0254,16.9837,17.0088,32000.0
2008-05-20 12:30:00,20.4,20.4,20.32,20.33,82600.0,17.0254,17.0254,16.9587,16.967,82600.0
2008-05-20 13:00:00,20.32,20.41,20.32,20.4,70800.0,16.9587,17.0338,16.9587,17.0254,70800.0
2008-05-20 13:30:00,20.39,20.4,20.36,20.37,22600.0,17.0171,17.0254,16.9921,17.0004,22600.0
2008-05-20 14:00:00,20.37,20.38,20.34,20.34,25000.0,17.0004,17.0088,16.9754,16.9754,25000.0
2008-05-20 14:30:00,20.34,20.39,20.33,20.34,33400.0,16.9754,17.0171,16.967,16.9754,33400.0
2008-05-20 15:00:00,20.34,20.43,20.34,20.41,76200.0,16.9754,17.0505,16.9754,17.0338,76200.0
2008-05-20 15:30:00,20.41,20.48,20.38,20.46,152200.0,17.0338,17.0922,17.0088,17.0755,152200.0
2008-05-21 09:30:00,20.5,20.7,20.49,20.64,39600.0,17.1089,17.2758,17.1006,17.2257,39600.0
2008-05-21 10:00:00,20.66,20.75,20.63,20.74,37400.0,17.2424,17.3176,17.2174,17.3092,37400.0
2008-05-21 10:30:00,20.72,20.72,20.58,20.58,62000.0,17.2925,17.2925,17.1757,17.1757,62000.0
2008-05-21 11:00:00,20.59,20.63,20.57,20.63,20800.0,17.184,17.2174,17.1673,17.2174,20800.0
2008-05-21 11:30:00,20.63,20.74,20.6,20.73,24200.0,17.2174,17.3092,17.1924,17.3009,24200.0
2008-05-21 12:00:00,20.73,20.75,20.72,20.73,17600.0,17.3009,17.3176,17.2925,17.3009,17600.0
2008-05-21 12:30:00,20.72,20.9,20.72,20.9,35200.0,17.2925,17.4427,17.2925,17.4427,35200.0
2008-05-21 13:00:00,20.9,20.9,20.75,20.75,21800.0,17.4427,17.4427,17.3176,17.3176,21800.0
2008-05-21 13:30:00,20.77,20.84,20.73,20.73,55800.0,17.3342,17.3927,17.3009,17.3009,55800.0
2008-05-21 14:00:00,20.73,20.74,20.47,20.54,95000.0,17.3009,17.3092,17.0839,17.1423,95000.0
2008-05-21 14:30:00,20.52,20.52,20.42,20.49,53600.0,17.1256,17.1256,17.0421,17.1006,53600.0
2008-05-21 15:00:00,20.48,20.49,20.43,20.45,83600.0,17.0922,17.1006,17.0505,17.0672,83600.0
2008-05-21 15:30:00,20.46,20.52,20.4,20.43,337600.0,17.0755,17.1256,17.0254,17.0505,337600.0
2008-05-22 09:30:00,20.05,20.13,19.9,20.02,350000.0,16.7333,16.8001,16.6082,16.7083,350000.0
2008-05-22 10:00:00,20.0,20.14,19.93,20.08,98200.0,16.6916,16.8085,16.6332,16.7584,98200.0
2008-05-22 10:30:00,20.07,20.12,20.0,20.02,67800.0,16.75,16.7918,16.6916,16.7083,67800.0
2008-05-22 11:00:00,20.02,20.11,20.01,20.11,43600.0,16.7083,16.7834,16.7,16.7834,43600.0
2008-05-22 11:30:00,20.11,20.12,20.06,20.09,65800.0,16.7834,16.7918,16.7417,16.7667,65800.0
2008-05-22 12:00:00,20.08,20.09,20.04,20.08,31400.0,16.7584,16.7667,16.725,16.7584,31400.0
2008-05-22 12:30:00,20.08,20.22,20.07,20.22,35800.0,16.7584,16.8752,16.75,16.8752,35800.0
2008-05-22 13:00:00,20.22,20.24,20.21,20.22,38200.0,16.8752,16.8919,16.8669,16.8752,38200.0
2008-05-22 13:30:00,20.21,20.22,20.11,20.15,60400.0,16.8669,16.8752,16.7834,16.8168,60400.0
2008-05-22 14:00:00,20.15,20.18,20.13,20.14,38600.0,16.8168,16.8418,16.8001,16.8085,38600.0
2008-05-22 14:30:00,20.13,20.18,20.09,20.1,38200.0,16.8001,16.8418,16.7667,16.7751,38200.0
2008-05-22 15:00:00,20.1,20.15,20.0,20.01,58800.0,16.7751,16.8168,16.6916,16.7,58800.0
2008-05-22 15:30:00,20.02,20.06,20.0,20.04,219800.0,16.7083,16.7417,16.6916,16.725,219800.0
2008-05-23 09:30:00,20.02,20.04,19.88,19.93,95200.0,16.7083,16.725,16.5915,16.6332,95200.0
2008-05-23 10:00:00,19.95,20.07,19.95,20.0,97000.0,16.6499,16.75,16.6499,16.6916,97000.0
2008-05-23 10:30:00,20.0,20.06,20.0,20.02,62600.0,16.6916,16.7417,16.6916,16.7083,62600.0
2008-05-23 11:00:00,20.03,20.03,19.98,19.99,76200.0,16.7167,16.7167,16.6749,16.6833,76200.0
2008-05-23 11:30:00,19.98,20.02,19.95,19.98,32000.0,16.6749,16.7083,16.6499,16.6749,32000.0
2008-05-23 12:00:00,19.98,20.03,19.98,20.02,61800.0,16.6749,16.7167,16.6749,16.7083,61800.0
2008-05-23 12:30:00,20.01,20.05,20.0,20.01,31400.0,16.7,16.7333,16.6916,16.7,31400.0
2008-05-23 13:00:00,20.01,20.04,20.0,20.0,40200.0,16.7,16.725,16.6916,16.6916,40200.0
2008-05-23 13:30:00,20.0,20.02,19.95,19.97,54000.0,16.6916,16.7083,16.6499,16.6666,54000.0
2008-05-23 14:00:00,19.96,19.98,19.93,19.96,157000.0,16.6582,16.6749,16.6332,16.6582,157000.0
2008-05-23 14:30:00,19.97,19.99,19.95,19.98,80800.0,16.6666,16.6833,16.6499,16.6749,80800.0
2008-05-23 15:00:00,19.98,19.99,19.94,19.96,86600.0,16.6749,16.6833,16.6415,16.6582,86600.0
2008-05-23 15:30:00,19.96,19.98,19.92,19.92,222600.0,16.6582,16.6749,16.6248,16.6248,222600.0
2008-05-27 09:30:00,19.55,19.55,19.17,19.43,363800.0,16.3161,16.3161,15.9989,16.2159,363800.0
2008-05-27 10:00:00,19.44,19.54,19.4,19.48,293600.0,16.2242,16.3077,16.1909,16.2576,293600.0
2008-05-27 10:30:00,19.48,19.48,19.37,19.45,144000.0,16.2576,16.2576,16.1658,16.2326,144000.0
2008-05-27 11:00:00,19.45,19.53,19.45,19.53,97600.0,16.2326,16.2994,16.2326,16.2994,97600.0
2008-05-27 11:30:00,19.53,19.53,19.45,19.45,99800.0,16.2994,16.2994,16.2326,16.2326,99800.0
2008-05-27 12:00:00,19.45,19.45,19.41,19.43,74400.0,16.2326,16.2326,16.1992,16.2159,74400.0
2008-05-27 12:30:00,19.43,19.48,19.42,19.43,64800.0,16.2159,16.2576,16.2076,16.2159,64800.0
2008-05-27 13:00:00,19.43,19.45,19.4,19.43,68200.0,16.2159,16.2326,16.1909,16.2159,68200.0
2008-05-27 13:30:00,19.43,19.45,19.43,19.43,65600.0,16.2159,16.2326,16.2159,16.2159,65600.0
2008-05-27 14:00:00,19.43,19.46,19.42,19.43,79800.0,16.2159,16.2409,16.2076,16.2159,79800.0
2008-05-27 14:30:00,19.42,19.49,19.41,19.41,107600.0,16.2076,16.266,16.1992,16.1992,107600.0
2008-05-27 15:00:00,19.41,19.43,19.37,19.42,123000.0,16.1992,16.2159,16.1658,16.2076,123000.0
2008-05-27 15:30:00,19.42,19.53,19.41,19.53,299200.0,16.2076,16.2994,16.1992,16.2994,299200.0
2008-05-28 09:30:00,19.33,19.33,19.13,19.28,304000.0,16.1324,16.1324,15.9655,16.0907,304000.0
2008-05-28 10:00:00,19.31,19.38,19.23,19.27,170200.0,16.1158,16.1742,16.049,16.0824,170200.0
2008-05-28 10:30:00,19.26,19.37,19.25,19.34,97800.0,16.074,16.1658,16.0657,16.1408,97800.0
2008-05-28 11:00:00,19.34,19.35,19.34,19.35,74800.0,16.1408,16.1491,16.1408,16.1491,74800.0
2008-05-28 11:30:00,19.35,19.4,19.34,19.39,61000.0,16.1491,16.1909,16.1408,16.1825,61000.0
2008-05-28 12:00:00,19.38,19.44,19.38,19.44,112600.0,16.1742,16.2242,16.1742,16.2242,112600.0
2008-05-28 12:30:00,19.44,19.5,19.43,19.48,53200.0,16.2242,16.2743,16.2159,16.2576,53200.0
2008-05-28 13:00:00,19.48,19.5,19.45,19.5,53600.0,16.2576,16.2743,16.2326,16.2743,53600.0
2008-05-28 13:30:00,19.5,19.52,19.38,19.4,94600.0,16.2743,16.291,16.1742,16.1909,94600.0
2008-05-28 14:00:00,19.4,19.53,19.38,19.45,90600.0,16.1909,16.2994,16.1742,16.2326,90600.0
2008-05-28 14:30:00,19.45,19.56,19.45,19.45,112200.0,16.2326,16.3244,16.2326,16.2326,112200.0
2008-05-28 15:00:00,19.46,19.58,19.45,19.56,156400.0,16.2409,16.3411,16.2326,16.3244,156400.0
2008-05-28 15:30:00,19.56,19.6,19.48,19.54,217600.0,16.3244,16.3578,16.2576,16.3077,217600.0
2008-05-29 09:30:00,19.45,19.68,19.41,19.56,124000.0,16.2326,16.4245,16.1992,16.3244,124000.0
2008-05-29 10:00:00,19.56,19.59,19.49,19.58,119400.0,16.3244,16.3494,16.266,16.3411,119400.0
2008-05-29 10:30:00,19.56,19.67,19.5,19.65,46200.0,16.3244,16.4162,16.2743,16.3995,46200.0
2008-05-29 11:00:00,19.65,19.68,19.52,19.68,45800.0,16.3995,16.4245,16.291,16.4245,45800.0
2008-05-29 11:30:00,19.67,19.82,19.66,19.82,44000.0,16.4162,16.5414,16.4079,16.5414,44000.0
2008-05-29 12:00:00,19.82,19.93,19.82,19.9,45200.0,16.5414,16.6332,16.5414,16.6082,45200.0
2008-05-29 12:30:00,19.89,20.02,19.88,20.01,48000.0,16.5998,16.7083,16.5915,16.7,48000.0
2008-05-29 13:00:00,20.01,20.03,19.98,20.0,33000.0,16.7,16.7167,16.6749,16.6916,33000.0
2008-05-29 13:30:00,20.0,20.02,19.92,19.92,39000.0,16.6916,16.7083,16.6248,16.6248,39000.0
2008-05-29 14:00:00,19.93,19.93,19.87,19.87,58400.0,16.6332,16.6332,16.5831,16.5831,58400.0
2008-05-29 14:30:00,19.87,19.89,19.8,19.83,60000.0,16.5831,16.5998,16.5247,16.5497,60000.0
2008-05-29 15:00:00,19.82,19.84,19.71,19.73,94400.0,16.5414,16.5581,16.4496,16.4663,94400.0
2008-05-29 15:30:00,19.73,19.74,19.7,19.71,144400.0,16.4663,16.4746,16.4412,16.4496,144400.0
2008-05-30 09:30:00,19.63,19.68,19.51,19.62,163800.0,16.3828,16.4245,16.2827,16.3745,163800.0
2008-05-30 10:00:00,19.61,19.65,19.57,19.63,55800.0,16.3661,16.3995,16.3327,16.3828,55800.0
2008-05-30 10:30:00,19.64,19.67,19.6,19.6,52400.0,16.3912,16.4162,16.3578,16.3578,52400.0
2008-05-30 11:00:00,19.6,19.6,19.58,19.6,34200.0,16.3578,16.3578,16.3411,16.3578,34200.0
2008-05-30 11:30:00,19.59,19.61,19.57,19.59,32000.0,16.3494,16.3661,16.3327,16.3494,32000.0
2008-05-30 12:00:00,19.6,19.61,19.59,19.61,18600.0,16.3578,16.3661,16.3494,16.3661,18600.0
2008-05-30 12:30:00,19.61,19.67,19.59,19.61,129800.0,16.3661,16.4162,16.3494,16.3661,129800.0
2008-05-30 13:00:00,19.61,19.63,19.55,19.58,33200.0,16.3661,16.3828,16.3161,16.3411,33200.0
2008-05-30 13:30:00,19.58,19.59,19.58,19.59,25000.0,16.3411,16.3494,16.3411,16.3494,25000.0
2008-05-30 14:00:00,19.59,19.62,19.57,19.6,116000.0,16.3494,16.3745,16.3327,16.3578,116000.0
2008-05-30 14:30:00,19.6,19.67,19.6,19.65,43000.0,16.3578,16.4162,16.3578,16.3995,43000.0
2008-05-30 15:00:00,19.65,19.65,19.57,19.59,56200.0,16.3995,16.3995,16.3327,16.3494,56200.0
2008-05-30 15:30:00,19.59,19.72,19.59,19.66,112000.0,16.3494,16.4579,16.3494,16.4079,112000.0
2008-06-02 09:30:00,19.24,19.36,19.08,19.33,384400.0,16.0573,16.1575,15.9238,16.1324,384400.0
2008-06-02 10:00:00,19.33,19.38,19.33,19.36,89200.0,16.1324,16.1742,16.1324,16.1575,89200.0
2008-06-02 10:30:00,19.38,19.38,19.33,19.36,94600.0,16.1742,16.1742,16.1324,16.1575,94600.0
2008-06-02 11:00:00,19.35,19.36,19.28,19.29,107000.0,16.1491,16.1575,16.0907,16.0991,107000.0
2008-06-02 11:30:00,19.28,19.31,19.27,19.28,122000.0,16.0907,16.1158,16.0824,16.0907,122000.0
2008-06-02 12:00:00,19.28,19.35,19.25,19.29,49400.0,16.0907,16.1491,16.0657,16.0991,49400.0
2008-06-02 12:30:00,19.28,19.33,19.25,19.31,79000.0,16.0907,16.1324,16.0657,16.1158,79000.0
2008-06-02 13:00:00,19.3,19.36,19.29,19.36,76800.0,16.1074,16.1575,16.0991,16.1575,76800.0
2008-06-02 13:30:00,19.36,19.36,19.32,19.36,72000.0,16.1575,16.1575,16.1241,16.1575,72000.0
2008-06-02 14:00:00,19.36,19.36,19.31,19.32,60200.0,16.1575,16.1575,16.1158,16.1241,60200.0
2008-06-02 14:30:00,19.32,19.33,19.27,19.27,49600.0,16.1241,16.1324,16.0824,16.0824,49600.0
2008-06-02 15:00:00,19.25,19.39,19.25,19.35,161800.0,16.0657,16.1825,16.0657,16.1491,161800.0
2008-06-02 15:30:00,19.36,19.4,19.32,19.36,160000.0,16.1575,16.1909,16.1241,16.1575,160000.0
2008-06-03 09:30:00,19.28,19.34,19.2,19.23,146200.0,16.0907,16.1408,16.024,16.049,146200.0
2008-06-03 10:00:00,19.24,19.31,19.23,19.25,74000.0,16.0573,16.1158,16.049,16.0657,74000.0
2008-06-03 10:30:00,19.26,19.27,19.25,19.25,68200.0,16.074,16.0824,16.0657,16.0657,68200.0
2008-06-03 11:00:00,19.25,19.39,19.25,19.38,154600.0,16.0657,16.1825,16.0657,16.1742,154600.0
2008-06-03 11:30:00,19.39,19.44,19.38,19.43,32000.0,16.1825,16.2242,16.1742,16.2159,32000.0
2008-06-03 12:00:00,19.43,19.44,19.41,19.43,46000.0,16.2159,16.2242,16.1992,16.2159,46000.0
2008-06-03 12:30:00,19.43,19.5,19.43,19.46,58600.0,16.2159,16.2743,16.2159,16.2409,58600.0
2008-06-03 13:00:00,19.46,19.48,19.46,19.47,45800.0,16.2409,16.2576,16.2409,16.2493,45800.0
2008-06-03 13:30:00,19.46,19.47,19.38,19.39,131200.0,16.2409,16.2493,16.1742,16.1825,131200.0
2008-06-03 14:00:00,19.38,19.43,19.37,19.39,81200.0,16.1742,16.2159,16.1658,16.1825,81200.0
2008-06-03 14:30:00,19.38,19.45,19.38,19.43,96600.0,16.1742,16.2326,16.1742,16.2159,96600.0
2008-06-03 15:00:00,19.44,19.5,19.43,19.5,133800.0,16.2242,16.2743,16.2159,16.2743,133800.0
2008-06-03 15:30:00,19.5,19.5,19.41,19.43,198000.0,16.2743,16.2743,16.1992,16.2159,198000.0
2008-06-04 09:30:00,19.3,19.54,19.3,19.47,145600.0,16.1074,16.3077,16.1074,16.2493,145600.0
2008-06-04 10:00:00,19.46,19.56,19.45,19.54,63000.0,16.2409,16.3244,16.2326,16.3077,63000.0
2008-06-04 10:30:00,19.55,19.66,19.54,19.65,57600.0,16.3161,16.4079,16.3077,16.3995,57600.0
2008-06-04 11:00:00,19.65,19.84,19.65,19.83,84800.0,16.3995,16.5581,16.3995,16.5497,84800.0
2008-06-04 11:30:00,19.83,19.99,19.82,19.99,151600.0,16.5497,16.6833,16.5414,16.6833,151600.0
2008-06-04 12:00:00,19.99,20.02,19.98,20.0,136000.0,16.6833,16.7083,16.6749,16.6916,136000.0
2008-06-04 12:30:00,20.0,20.03,19.97,19.98,72400.0,16.6916,16.7167,16.6666,16.6749,72400.0
2008-06-04 13:00:00,19.98,19.98,19.87,19.9,58000.0,16.6749,16.6749,16.5831,16.6082,58000.0
2008-06-04 13:30:00,19.9,19.93,19.88,19.92,47400.0,16.6082,16.6332,16.5915,16.6248,47400.0
2008-06-04 14:00:00,19.93,19.93,19.8,19.91,105800.0,16.6332,16.6332,16.5247,16.6165,105800.0
2008-06-04 14:30:00,19.9,19.95,19.86,19.86,196000.0,16.6082,16.6499,16.5748,16.5748,196000.0
2008-06-04 15:00:00,19.86,19.93,19.8,19.87,189800.0,16.5748,16.6332,16.5247,16.5831,189800.0
2008-06-04 15:30:00,19.87,19.9,19.81,19.86,177800.0,16.5831,16.6082,16.533,16.5748,177800.0
2008-06-05 09:30:00,19.86,20.28,19.83,20.27,78000.0,16.5748,16.9253,16.5497,16.917,78000.0
2008-06-05 10:00:00,20.27,20.36,20.11,20.27,109000.0,16.917,16.9921,16.7834,16.917,109000.0
2008-06-05 10:30:00,20.28,20.35,20.12,20.16,159800.0,16.9253,16.9837,16.7918,16.8251,159800.0
2008-06-05 11:00:00,20.16,20.23,20.15,20.23,40800.0,16.8251,16.8836,16.8168,16.8836,40800.0
2008-06-05 11:30:00,20.23,20.25,20.2,20.21,39000.0,16.8836,16.9003,16.8585,16.8669,39000.0
2008-06-05 12:00:00,20.22,20.25,20.17,20.21,36600.0,16.8752,16.9003,16.8335,16.8669,36600.0
2008-06-05 12:30:00,20.21,20.22,20.18,20.22,28200.0,16.8669,16.8752,16.8418,16.8752,28200.0
2008-06-05 13:00:00,20.22,20.25,20.19,20.25,28000.0,16.8752,16.9003,16.8502,16.9003,28000.0
2008-06-05 13:30:00,20.25,20.25,20.22,20.22,21200.0,16.9003,16.9003,16.8752,16.8752,21200.0
2008-06-05 14:00:00,20.22,20.24,20.11,20.11,39000.0,16.8752,16.8919,16.7834,16.7834,39000.0
2008-06-05 14:30:00,20.12,20.19,20.08,20.18,48400.0,16.7918,16.8502,16.7584,16.8418,48400.0
2008-06-05 15:00:00,20.18,20.21,20.17,20.2,70800.0,16.8418,16.8669,16.8335,16.8585,70800.0
2008-06-05 15:30:00,20.19,20.23,20.18,20.21,99200.0,16.8502,16.8836,16.8418,16.8669,99200.0
2008-06-06 09:30:00,20.06,20.21,19.87,20.2,106400.0,16.7417,16.8669,16.5831,16.8585,106400.0
2008-06-06 10:00:00,20.2,20.2,20.0,20.08,49600.0,16.8585,16.8585,16.6916,16.7584,49600.0
2008-06-06 10:30:00,20.06,20.18,20.05,20.17,56000.0,16.7417,16.8418,16.7333,16.8335,56000.0
2008-06-06 11:00:00,20.17,20.26,20.17,20.23,97800.0,16.8335,16.9086,16.8335,16.8836,97800.0
2008-06-06 11:30:00,20.23,20.33,20.23,20.29,48400.0,16.8836,16.967,16.8836,16.9336,48400.0
2008-06-06 12:00:00,20.28,20.29,20.23,20.24,33600.0,16.9253,16.9336,16.8836,16.8919,33600.0
2008-06-06 12:30:00,20.23,20.31,20.23,20.26,30000.0,16.8836,16.9503,16.8836,16.9086,30000.0
2008-06-06 13:00:00,20.25,20.26,20.2,20.25,64400.0,16.9003,16.9086,16.8585,16.9003,64400.0
2008-06-06 13:30:00,20.25,20.28,20.23,20.27,51400.0,16.9003,16.9253,16.8836,16.917,51400.0
2008-06-06 14:00:00,20.28,20.31,20.24,20.29,250600.0,16.9253,16.9503,16.8919,16.9336,250600.0
2008-06-06 14:30:00,20.29,20.31,20.25,20.28,80200.0,16.9336,16.9503,16.9003,16.9253,80200.0
2008-06-06 15:00:00,20.28,20.36,20.28,20.33,127600.0,16.9253,16.9921,16.9253,16.967,127600.0
2008-06-06 15:30:00,20.34,20.47,20.31,20.35,303200.0,16.9754,17.0839,16.9503,16.9837,303200.0
2008-06-09 09:30:00,20.43,20.48,20.15,20.3,49200.0,17.0505,17.0922,16.8168,16.942,49200.0
2008-06-09 10:00:00,20.3,20.31,20.2,20.2,99400.0,16.942,16.9503,16.8585,16.8585,99400.0
2008-06-09 10:30:00,20.21,20.22,20.0,20.0,54800.0,16.8669,16.8752,16.6916,16.6916,54800.0
2008-06-09 11:00:00,20.0,20.03,19.9,19.95,65000.0,16.6916,16.7167,16.6082,16.6499,65000.0
2008-06-09 11:30:00,19.95,20.06,19.95,19.98,49000.0,16.6499,16.7417,16.6499,16.6749,49000.0
2008-06-09 12:00:00,19.97,20.0,19.93,19.94,22800.0,16.6666,16.6916,16.6332,16.6415,22800.0
2008-06-09 12:30:00,19.94,19.96,19.92,19.96,19200.0,16.6415,16.6582,16.6248,16.6582,19200.0
2008-06-09 13:00:00,19.96,19.97,19.84,19.91,36600.0,16.6582,16.6666,16.5581,16.6165,36600.0
2008-06-09 13:30:00,19.92,19.99,19.91,19.93,50200.0,16.6248,16.6833,16.6165,16.6332,50200.0
2008-06-09 14:00:00,19.92,19.96,19.82,19.85,79200.0,16.6248,16.6582,16.5414,16.5664,79200.0
2008-06-09 14:30:00,19.86,19.89,19.83,19.84,103800.0,16.5748,16.5998,16.5497,16.5581,103800.0
2008-06-09 15:00:00,19.84,19.94,19.83,19.92,69400.0,16.5581,16.6415,16.5497,16.6248,69400.0
2008-06-09 15:30:00,19.93,20.07,19.93,20.05,128400.0,16.6332,16.75,16.6332,16.7333,128400.0
2008-06-10 09:30:00,19.48,19.6,19.33,19.35,138200.0,16.2576,16.3578,16.1324,16.1491,138200.0
2008-06-10 10:00:00,19.33,19.49,19.27,19.31,183200.0,16.1324,16.266,16.0824,16.1158,183200.0
2008-06-10 10:30:00,19.3,19.4,19.3,19.38,82000.0,16.1074,16.1909,16.1074,16.1742,82000.0
2008-06-10 11:00:00,19.38,19.54,19.33,19.44,133400.0,16.1742,16.3077,16.1324,16.2242,133400.0
2008-06-10 11:30:00,19.43,19.53,19.42,19.42,68000.0,16.2159,16.2994,16.2076,16.2076,68000.0
2008-06-10 12:00:00,19.42,19.44,19.38,19.42,105600.0,16.2076,16.2242,16.1742,16.2076,105600.0
2008-06-10 12:30:00,19.43,19.49,19.42,19.49,77400.0,16.2159,16.266,16.2076,16.266,77400.0
2008-06-10 13:00:00,19.49,19.55,19.49,19.5,109200.0,16.266,16.3161,16.266,16.2743,109200.0
2008-06-10 13:30:00,19.5,19.52,19.43,19.44,116600.0,16.2743,16.291,16.2159,16.2242,116600.0
2008-06-10 14:00:00,19.45,19.53,19.44,19.53,65200.0,16.2326,16.2994,16.2242,16.2994,65200.0
2008-06-10 14:30:00,19.53,19.54,19.48,19.53,101800.0,16.2994,16.3077,16.2576,16.2994,101800.0
2008-06-10 15:00:00,19.53,19.54,19.49,19.49,156600.0,16.2994,16.3077,16.266,16.266,156600.0
2008-06-10 15:30:00,19.49,19.5,19.4,19.42,232000.0,16.266,16.2743,16.1909,16.2076,232000.0
2008-06-11 09:30:00,19.4,19.69,19.37,19.48,135600.0,16.1909,16.4329,16.1658,16.2576,135600.0
2008-06-11 10:00:00,19.48,19.52,19.41,19.41,78800.0,16.2576,16.291,16.1992,16.1992,78800.0
2008-06-11 10:30:00,19.41,19.51,19.4,19.51,60200.0,16.1992,16.2827,16.1909,16.2827,60200.0
2008-06-11 11:00:00,19.52,19.53,19.36,19.38,39200.0,16.291,16.2994,16.1575,16.1742,39200.0
2008-06-11 11:30:00,19.38,19.4,19.35,19.38,52400.0,16.1742,16.1909,16.1491,16.1742,52400.0
2008-06-11 12:00:00,19.38,19.39,19.33,19.33,37000.0,16.1742,16.1825,16.1324,16.1324,37000.0
2008-06-11 12:30:00,19.33,19.35,19.32,19.35,63800.0,16.1324,16.1491,16.1241,16.1491,63800.0
2008-06-11 13:00:00,19.34,19.46,19.34,19.43,69800.0,16.1408,16.2409,16.1408,16.2159,69800.0
2008-06-11 13:30:00,19.43,19.47,19.43,19.43,52000.0,16.2159,16.2493,16.2159,16.2159,52000.0
2008-06-11 14:00:00,19.45,19.57,19.43,19.55,90800.0,16.2326,16.3327,16.2159,16.3161,90800.0
2008-06-11 14:30:00,19.56,19.56,19.49,19.52,79600.0,16.3244,16.3244,16.266,16.291,79600.0
2008-06-11 15:00:00,19.52,19.56,19.44,19.47,70200.0,16.291,16.3244,16.2242,16.2493,70200.0
2008-06-11 15:30:00,19.48,19.52,19.36,19.39,150800.0,16.2576,16.291,16.1575,16.1825,150800.0
2008-06-12 09:30:00,19.25,19.6,19.18,19.6,156200.0,16.0657,16.3578,16.0073,16.3578,156200.0
2008-06-12 10:00:00,19.6,19.67,19.42,19.42,77400.0,16.3578,16.4162,16.2076,16.2076,77400.0
2008-06-12 10:30:00,19.42,19.42,19.31,19.36,95800.0,16.2076,16.2076,16.1158,16.1575,95800.0
2008-06-12 11:00:00,19.36,19.38,19.33,19.35,95200.0,16.1575,16.1742,16.1324,16.1491,95200.0
2008-06-12 11:30:00,19.35,19.35,19.32,19.35,54000.0,16.1491,16.1491,16.1241,16.1491,54000.0
2008-06-12 12:00:00,19.34,19.35,19.31,19.33,108400.0,16.1408,16.1491,16.1158,16.1324,108400.0
2008-06-12 12:30:00,19.34,19.4,19.33,19.4,119200.0,16.1408,16.1909,16.1324,16.1909,119200.0
2008-06-12 13:00:00,19.39,19.41,19.33,19.35,104200.0,16.1825,16.1992,16.1324,16.1491,104200.0
2008-06-12 13:30:00,19.34,19.35,19.24,19.25,89800.0,16.1408,16.1491,16.0573,16.0657,89800.0
2008-06-12 14:00:00,19.25,19.29,19.23,19.24,69000.0,16.0657,16.0991,16.049,16.0573,69000.0
2008-06-12 14:30:00,19.24,19.29,19.23,19.28,106400.0,16.0573,16.0991,16.049,16.0907,106400.0
2008-06-12 15:00:00,19.28,19.29,19.14,19.16,85800.0,16.0907,16.0991,15.9739,15.9906,85800.0
2008-06-12 15:30:00,19.15,19.18,19.1,19.12,160400.0,15.9822,16.0073,15.9405,15.9572,160400.0
2008-06-13 09:30:00,19.11,19.25,19.05,19.15,137800.0,15.9488,16.0657,15.8988,15.9822,137800.0
2008-06-13 10:00:00,19.15,19.24,19.14,19.18,115200.0,15.9822,16.0573,15.9739,16.0073,115200.0
2008-06-13 10:30:00,19.18,19.3,19.14,19.14,203800.0,16.0073,16.1074,15.9739,15.9739,203800.0
2008-06-13 11:00:00,19.16,19.25,19.16,19.23,57800.0,15.9906,16.0657,15.9906,16.049,57800.0
2008-06-13 11:30:00,19.23,19.28,19.23,19.28,83200.0,16.049,16.0907,16.049,16.0907,83200.0
2008-06-13 12:00:00,19.27,19.32,19.21,19.25,65800.0,16.0824,16.1241,16.0323,16.0657,65800.0
2008-06-13 12:30:00,19.25,19.25,19.2,19.24,45000.0,16.0657,16.0657,16.024,16.0573,45000.0
2008-06-13 13:00:00,19.23,19.3,19.16,19.3,55600.0,16.049,16.1074,15.9906,16.1074,55600.0
2008-06-13 13:30:00,19.3,19.3,19.12,19.12,51200.0,16.1074,16.1074,15.9572,15.9572,51200.0
2008-06-13 14:00:00,19.13,19.19,19.12,19.13,71400.0,15.9655,16.0156,15.9572,15.9655,71400.0
2008-06-13 14:30:00,19.12,19.15,19.1,19.13,68400.0,15.9572,15.9822,15.9405,15.9655,68400.0
2008-06-13 15:00:00,19.13,19.17,19.12,19.14,71600.0,15.9655,15.9989,15.9572,15.9739,71600.0
2008-06-13 15:30:00,19.14,19.16,19.11,19.15,208200.0,15.9739,15.9906,15.9488,15.9822,208200.0
2008-06-16 09:30:00,18.95,18.95,18.63,18.75,229400.0,15.8153,15.8153,15.5482,15.6484,229400.0
2008-06-16 10:00:00,18.75,18.89,18.75,18.8,68800.0,15.6484,15.7652,15.6484,15.6901,68800.0
2008-06-16 10:30:00,18.81,18.92,18.8,18.85,82600.0,15.6985,15.7903,15.6901,15.7318,82600.0
2008-06-16 11:00:00,18.85,18.9,18.82,18.9,70400.0,15.7318,15.7736,15.7068,15.7736,70400.0
2008-06-16 11:30:00,18.9,18.98,18.9,18.96,40200.0,15.7736,15.8403,15.7736,15.8237,40200.0
2008-06-16 12:00:00,18.96,19.02,18.93,19.01,34000.0,15.8237,15.8737,15.7986,15.8654,34000.0
2008-06-16 12:30:00,19.01,19.1,19.01,19.07,33000.0,15.8654,15.9405,15.8654,15.9155,33000.0
2008-06-16 13:00:00,19.07,19.07,18.98,19.0,42000.0,15.9155,15.9155,15.8403,15.857,42000.0
2008-06-16 13:30:00,19.0,19.06,18.99,19.05,68000.0,15.857,15.9071,15.8487,15.8988,68000.0
2008-06-16 14:00:00,19.03,19.05,19.0,19.0,40400.0,15.8821,15.8988,15.857,15.857,40400.0
2008-06-16 14:30:00,19.02,19.1,19.01,19.09,45200.0,15.8737,15.9405,15.8654,15.9321,45200.0
2008-06-16 15:00:00,19.09,19.1,19.0,19.04,86000.0,15.9321,15.9405,15.857,15.8904,86000.0
2008-06-16 15:30:00,19.04,19.06,18.98,19.0,172600.0,15.8904,15.9071,15.8403,15.857,172600.0
2008-06-17 09:30:00,18.78,18.78,18.55,18.63,248200.0,15.6734,15.6734,15.4815,15.5482,248200.0
2008-06-17 10:00:00,18.62,18.66,18.55,18.58,143600.0,15.5399,15.5733,15.4815,15.5065,143600.0
2008-06-17 10:30:00,18.58,18.67,18.56,18.59,154400.0,15.5065,15.5816,15.4898,15.5149,154400.0
2008-06-17 11:00:00,18.6,18.61,18.57,18.57,113200.0,15.5232,15.5315,15.4982,15.4982,113200.0
2008-06-17 11:30:00,18.57,18.6,18.57,18.58,76400.0,15.4982,15.5232,15.4982,15.5065,76400.0
2008-06-17 12:00:00,18.58,18.61,18.57,18.58,61000.0,15.5065,15.5315,15.4982,15.5065,61000.0
2008-06-17 12:30:00,18.58,18.58,18.47,18.55,184000.0,15.5065,15.5065,15.4147,15.4815,184000.0
2008-06-17 13:00:00,18.55,18.57,18.5,18.54,71200.0,15.4815,15.4982,15.4397,15.4731,71200.0
2008-06-17 13:30:00,18.53,18.56,18.5,18.54,248400.0,15.4648,15.4898,15.4397,15.4731,248400.0
2008-06-17 14:00:00,18.54,18.56,18.43,18.43,203400.0,15.4731,15.4898,15.3813,15.3813,203400.0
2008-06-17 14:30:00,18.43,18.46,18.39,18.45,138400.0,15.3813,15.4064,15.3479,15.398,138400.0
2008-06-17 15:00:00,18.45,18.5,18.38,18.46,161600.0,15.398,15.4397,15.3396,15.4064,161600.0
2008-06-17 15:30:00,18.46,18.47,18.26,18.36,271600.0,15.4064,15.4147,15.2394,15.3229,271600.0
2008-06-18 09:30:00,17.95,18.25,17.73,18.05,362400.0,14.9807,15.2311,14.7971,15.0642,362400.0
2008-06-18 10:00:00,18.05,18.1,17.99,18.02,157000.0,15.0642,15.1059,15.0141,15.0391,157000.0
2008-06-18 10:30:00,18.03,18.14,17.99,18.14,165800.0,15.0475,15.1393,15.0141,15.1393,165800.0
2008-06-18 11:00:00,18.14,18.18,18.13,18.16,91800.0,15.1393,15.1727,15.1309,15.156,91800.0
2008-06-18 11:30:00,18.16,18.19,18.08,18.12,122800.0,15.156,15.181,15.0892,15.1226,122800.0
2008-06-18 12:00:00,18.11,18.15,18.11,18.14,89200.0,15.1143,15.1476,15.1143,15.1393,89200.0
2008-06-18 12:30:00,18.14,18.15,18.05,18.11,102200.0,15.1393,15.1476,15.0642,15.1143,102200.0
2008-06-18 13:00:00,18.11,18.14,18.04,18.11,108800.0,15.1143,15.1393,15.0558,15.1143,108800.0
2008-06-18 13:30:00,18.11,18.12,18.1,18.1,76200.0,15.1143,15.1226,15.1059,15.1059,76200.0
2008-06-18 14:00:00,18.09,18.11,17.93,18.0,147600.0,15.0976,15.1143,14.964,15.0225,147600.0
2008-06-18 14:30:00,18.0,18.06,17.98,18.02,110800.0,15.0225,15.0725,15.0058,15.0391,110800.0
2008-06-18 15:00:00,18.01,18.09,18.0,18.0,175200.0,15.0308,15.0976,15.0225,15.0225,175200.0
2008-06-18 15:30:00,18.0,18.02,17.9,17.94,300200.0,15.0225,15.0391,14.939,14.9724,300200.0
2008-06-19 09:30:00,17.55,17.82,17.5,17.8,397600.0,14.6469,14.8722,14.6052,14.8555,397600.0
2008-06-19 10:00:00,17.79,17.86,17.75,17.86,202600.0,14.8472,14.9056,14.8138,14.9056,202600.0
2008-06-19 10:30:00,17.85,18.0,17.84,18.0,132400.0,14.8973,15.0225,14.8889,15.0225,132400.0
2008-06-19 11:00:00,18.01,18.05,17.95,17.97,125000.0,15.0308,15.0642,14.9807,14.9974,125000.0
2008-06-19 11:30:00,17.98,18.03,17.98,18.0,52000.0,15.0058,15.0475,15.0058,15.0225,52000.0
2008-06-19 12:00:00,18.0,18.03,17.97,18.0,105200.0,15.0225,15.0475,14.9974,15.0225,105200.0
2008-06-19 12:30:00,18.0,18.03,17.93,17.94,76400.0,15.0225,15.0475,14.964,14.9724,76400.0
2008-06-19 13:00:00,17.95,17.99,17.93,17.99,47200.0,14.9807,15.0141,14.964,15.0141,47200.0
2008-06-19 13:30:00,18.0,18.07,17.97,17.99,88600.0,15.0225,15.0809,14.9974,15.0141,88600.0
2008-06-19 14:00:00,17.99,18.0,17.9,17.95,88400.0,15.0141,15.0225,14.939,14.9807,88400.0
2008-06-19 14:30:00,17.95,17.98,17.89,17.92,114200.0,14.9807,15.0058,14.9306,14.9557,114200.0
2008-06-19 15:00:00,17.93,17.93,17.88,17.92,214200.0,14.964,14.964,14.9223,14.9557,214200.0
2008-06-19 15:30:00,17.92,17.95,17.84,17.86,398200.0,14.9557,14.9807,14.8889,14.9056,398200.0
2008-06-20 09:30:00,17.76,17.83,17.55,17.8,454400.0,14.8222,14.8806,14.6469,14.8555,454400.0
2008-06-20 10:00:00,17.79,17.8,17.64,17.75,127400.0,14.8472,14.8555,14.722,14.8138,127400.0
2008-06-20 10:30:00,17.75,17.78,17.69,17.71,135200.0,14.8138,14.8388,14.7637,14.7804,135200.0
2008-06-20 11:00:00,17.72,17.75,17.7,17.73,170400.0,14.7888,14.8138,14.7721,14.7971,170400.0
2008-06-20 11:30:00,17.73,17.73,17.63,17.7,73400.0,14.7971,14.7971,14.7137,14.7721,73400.0
2008-06-20 12:00:00,17.68,17.69,17.59,17.65,79200.0,14.7554,14.7637,14.6803,14.7303,79200.0
2008-06-20 12:30:00,17.66,17.68,17.64,17.64,45000.0,14.7387,14.7554,14.722,14.722,45000.0
2008-06-20 13:00:00,17.64,17.66,17.61,17.65,57400.0,14.722,14.7387,14.697,14.7303,57400.0
2008-06-20 13:30:00,17.65,17.67,17.61,17.64,141800.0,14.7303,14.747,14.697,14.722,141800.0
2008-06-20 14:00:00,17.64,17.7,17.61,17.7,48000.0,14.722,14.7721,14.697,14.7721,48000.0
2008-06-20 14:30:00,17.7,17.7,17.59,17.63,90000.0,14.7721,14.7721,14.6803,14.7137,90000.0
2008-06-20 15:00:00,17.63,17.65,17.57,17.6,117600.0,14.7137,14.7303,14.6636,14.6886,117600.0
2008-06-20 15:30:00,17.6,17.69,17.58,17.6,329600.0,14.6886,14.7637,14.6719,14.6886,329600.0
2008-06-23 09:30:00,17.55,17.81,17.55,17.79,442800.0,14.6469,14.8639,14.6469,14.8472,442800.0
2008-06-23 10:00:00,17.78,17.79,17.66,17.66,887600.0,14.8388,14.8472,14.7387,14.7387,887600.0
2008-06-23 10:30:00,17.66,17.71,17.52,17.58,752600.0,14.7387,14.7804,14.6219,14.6719,752600.0
2008-06-23 11:00:00,17.59,17.6,17.43,17.5,205600.0,14.6803,14.6886,14.5467,14.6052,205600.0
2008-06-23 11:30:00,17.49,17.51,17.49,17.49,168800.0,14.5968,14.6135,14.5968,14.5968,168800.0
2008-06-23 12:00:00,17.5,17.5,17.45,17.45,130200.0,14.6052,14.6052,14.5634,14.5634,130200.0
2008-06-23 12:30:00,17.46,17.49,17.45,17.46,77400.0,14.5718,14.5968,14.5634,14.5718,77400.0
2008-06-23 13:00:00,17.46,17.48,17.45,17.48,91400.0,14.5718,14.5885,14.5634,14.5885,91400.0
2008-06-23 13:30:00,17.47,17.5,17.43,17.44,238200.0,14.5801,14.6052,14.5467,14.5551,238200.0
2008-06-23 14:00:00,17.45,17.48,17.36,17.4,463200.0,14.5634,14.5885,14.4883,14.5217,463200.0
2008-06-23 14:30:00,17.4,17.5,17.38,17.43,528400.0,14.5217,14.6052,14.505,14.5467,528400.0
2008-06-23 15:00:00,17.44,17.47,17.4,17.43,242400.0,14.5551,14.5801,14.5217,14.5467,242400.0
2008-06-23 15:30:00,17.43,17.45,17.4,17.45,404600.0,14.5467,14.5634,14.5217,14.5634,404600.0
2008-06-24 09:30:00,17.15,17.15,16.79,16.99,444000.0,14.3131,14.3131,14.0126,14.1795,444000.0
2008-06-24 10:00:00,16.99,17.0,16.91,16.95,147200.0,14.1795,14.1879,14.1128,14.1461,147200.0
2008-06-24 10:30:00,16.93,17.05,16.89,17.05,241600.0,14.1295,14.2296,14.0961,14.2296,241600.0
2008-06-24 11:00:00,17.05,17.07,16.98,17.01,513800.0,14.2296,14.2463,14.1712,14.1962,513800.0
2008-06-24 11:30:00,17.0,17.1,17.0,17.08,254400.0,14.1879,14.2713,14.1879,14.2546,254400.0
2008-06-24 12:00:00,17.08,17.15,17.07,17.14,492400.0,14.2546,14.3131,14.2463,14.3047,492400.0
2008-06-24 12:30:00,17.14,17.21,17.14,17.19,152600.0,14.3047,14.3631,14.3047,14.3464,152600.0
2008-06-24 13:00:00,17.18,17.2,17.07,17.1,228400.0,14.3381,14.3548,14.2463,14.2713,228400.0
2008-06-24 13:30:00,17.08,17.21,17.06,17.18,211000.0,14.2546,14.3631,14.2379,14.3381,211000.0
2008-06-24 14:00:00,17.18,17.24,17.05,17.06,238800.0,14.3381,14.3882,14.2296,14.2379,238800.0
2008-06-24 14:30:00,17.07,17.14,17.02,17.06,223400.0,14.2463,14.3047,14.2046,14.2379,223400.0
2008-06-24 15:00:00,17.06,17.12,17.02,17.08,256600.0,14.2379,14.288,14.2046,14.2546,256600.0
2008-06-24 15:30:00,17.08,17.13,17.07,17.1,409600.0,14.2546,14.2964,14.2463,14.2713,409600.0
2008-06-25 09:30:00,16.92,17.28,16.73,17.27,574000.0,14.1211,14.4216,13.9625,14.4132,574000.0
2008-06-25 10:00:00,17.29,17.3,17.18,17.24,153200.0,14.4299,14.4382,14.3381,14.3882,153200.0
2008-06-25 10:30:00,17.24,17.36,17.21,17.36,148200.0,14.3882,14.4883,14.3631,14.4883,148200.0
2008-06-25 11:00:00,17.36,17.4,17.34,17.4,135600.0,14.4883,14.5217,14.4716,14.5217,135600.0
2008-06-25 11:30:00,17.4,17.45,17.36,17.43,284600.0,14.5217,14.5634,14.4883,14.5467,284600.0
2008-06-25 12:00:00,17.43,17.45,17.36,17.45,160600.0,14.5467,14.5634,14.4883,14.5634,160600.0
2008-06-25 12:30:00,17.45,17.45,17.36,17.36,346200.0,14.5634,14.5634,14.4883,14.4883,346200.0
2008-06-25 13:00:00,17.36,17.39,17.32,17.33,93400.0,14.4883,14.5134,14.4549,14.4633,93400.0
2008-06-25 13:30:00,17.33,17.33,17.25,17.26,117600.0,14.4633,14.4633,14.3965,14.4049,117600.0
2008-06-25 14:00:00,17.27,17.29,17.18,17.2,138800.0,14.4132,14.4299,14.3381,14.3548,138800.0
2008-06-25 14:30:00,17.2,17.35,17.19,17.25,196000.0,14.3548,14.48,14.3464,14.3965,196000.0
2008-06-25 15:00:00,17.25,17.33,17.21,17.23,160400.0,14.3965,14.4633,14.3631,14.3798,160400.0
2008-06-25 15:30:00,17.24,17.28,17.18,17.28,363000.0,14.3882,14.4216,14.3381,14.4216,363000.0
2008-06-26 09:30:00,17.15,17.38,17.15,17.36,163000.0,14.3131,14.505,14.3131,14.4883,163000.0
2008-06-26 10:00:00,17.37,17.42,17.22,17.42,130600.0,14.4967,14.5384,14.3715,14.5384,130600.0
2008-06-26 10:30:00,17.42,17.55,17.41,17.47,289000.0,14.5384,14.6469,14.5301,14.5801,289000.0
2008-06-26 11:00:00,17.47,17.52,17.46,17.5,84600.0,14.5801,14.6219,14.5718,14.6052,84600.0
2008-06-26 11:30:00,17.5,17.52,17.49,17.5,45600.0,14.6052,14.6219,14.5968,14.6052,45600.0
2008-06-26 12:00:00,17.5,17.52,17.5,17.51,92200.0,14.6052,14.6219,14.6052,14.6135,92200.0
2008-06-26 12:30:00,17.5,17.54,17.5,17.53,109000.0,14.6052,14.6385,14.6052,14.6302,109000.0
2008-06-26 13:00:00,17.53,17.53,17.5,17.51,134800.0,14.6302,14.6302,14.6052,14.6135,134800.0
2008-06-26 13:30:00,17.5,17.56,17.5,17.55,181200.0,14.6052,14.6552,14.6052,14.6469,181200.0
2008-06-26 14:00:00,17.55,17.59,17.52,17.54,220800.0,14.6469,14.6803,14.6219,14.6385,220800.0
2008-06-26 14:30:00,17.54,17.55,17.39,17.41,185200.0,14.6385,14.6469,14.5134,14.5301,185200.0
2008-06-26 15:00:00,17.41,17.45,17.35,17.4,197200.0,14.5301,14.5634,14.48,14.5217,197200.0
2008-06-26 15:30:00,17.4,17.4,17.23,17.27,187800.0,14.5217,14.5217,14.3798,14.4132,187800.0
2008-06-27 09:30:00,17.19,17.6,17.19,17.41,160000.0,14.3464,14.6886,14.3464,14.5301,160000.0
2008-06-27 10:00:00,17.42,17.5,17.38,17.4,47200.0,14.5384,14.6052,14.505,14.5217,47200.0
2008-06-27 10:30:00,17.4,17.44,17.33,17.33,28000.0,14.5217,14.5551,14.4633,14.4633,28000.0
2008-06-27 11:00:00,17.33,17.36,17.31,17.34,20000.0,14.4633,14.4883,14.4466,14.4716,20000.0
2008-06-27 11:30:00,17.35,17.36,17.3,17.36,25400.0,14.48,14.4883,14.4382,14.4883,25400.0
2008-06-27 12:00:00,17.36,17.41,17.36,17.4,24600.0,14.4883,14.5301,14.4883,14.5217,24600.0
2008-06-27 12:30:00,17.38,17.39,17.38,17.39,23200.0,14.505,14.5134,14.505,14.5134,23200.0
2008-06-27 13:00:00,17.39,17.4,17.38,17.38,32600.0,14.5134,14.5217,14.505,14.505,32600.0
2008-06-27 13:30:00,17.39,17.41,17.36,17.4,39400.0,14.5134,14.5301,14.4883,14.5217,39400.0
2008-06-27 14:00:00,17.39,17.46,17.38,17.42,47000.0,14.5134,14.5718,14.505,14.5384,47000.0
2008-06-27 14:30:00,17.43,17.48,17.4,17.46,90800.0,14.5467,14.5885,14.5217,14.5718,90800.0
2008-06-27 15:00:00,17.45,17.5,17.43,17.48,200000.0,14.5634,14.6052,14.5467,14.5885,200000.0
2008-06-27 15:30:00,17.47,17.52,17.4,17.42,452000.0,14.5801,14.6219,14.5217,14.5384,452000.0
2008-06-30 09:30:00,17.54,17.74,17.35,17.63,227400.0,14.6385,14.8055,14.48,14.7137,227400.0
2008-06-30 10:00:00,17.63,17.65,17.47,17.64,102800.0,14.7137,14.7303,14.5801,14.722,102800.0
2008-06-30 10:30:00,17.64,17.9,17.64,17.89,254800.0,14.722,14.939,14.722,14.9306,254800.0
2008-06-30 11:00:00,17.89,18.13,17.89,18.1,260000.0,14.9306,15.1309,14.9306,15.1059,260000.0
2008-06-30 11:30:00,18.1,18.3,18.1,18.25,225400.0,15.1059,15.2728,15.1059,15.2311,225400.0
2008-06-30 12:00:00,18.25,18.25,17.96,17.98,233800.0,15.2311,15.2311,14.9891,15.0058,233800.0
2008-06-30 12:30:00,18.0,18.05,17.96,17.98,124800.0,15.0225,15.0642,14.9891,15.0058,124800.0
2008-06-30 13:00:00,17.98,18.01,17.96,17.97,143800.0,15.0058,15.0308,14.9891,14.9974,143800.0
2008-06-30 13:30:00,17.98,18.0,17.95,17.96,179400.0,15.0058,15.0225,14.9807,14.9891,179400.0
2008-06-30 14:00:00,17.97,17.97,17.91,17.92,163000.0,14.9974,14.9974,14.9473,14.9557,163000.0
2008-06-30 14:30:00,17.92,17.93,17.88,17.88,153600.0,14.9557,14.964,14.9223,14.9223,153600.0
2008-06-30 15:00:00,17.89,17.98,17.88,17.98,216000.0,14.9306,15.0058,14.9223,15.0058,216000.0
2008-06-30 15:30:00,17.99,18.0,17.86,17.88,335000.0,15.0141,15.0225,14.9056,14.9223,335000.0
2008-07-01 09:30:00,17.82,19.75,17.82,19.36,1134200.0,14.8722,16.483,14.8722,16.1575,1134200.0
2008-07-01 10:00:00,19.36,20.09,19.27,19.28,772200.0,16.1575,16.7667,16.0824,16.0907,772200.0
2008-07-01 10:30:00,19.28,19.36,19.07,19.09,649600.0,16.0907,16.1575,15.9155,15.9321,649600.0
2008-07-01 11:00:00,19.08,19.11,18.83,18.96,549600.0,15.9238,15.9488,15.7152,15.8237,549600.0
2008-07-01 11:30:00,18.96,18.97,18.72,18.75,561000.0,15.8237,15.832,15.6234,15.6484,561000.0
2008-07-01 12:00:00,18.75,18.95,18.74,18.75,236400.0,15.6484,15.8153,15.64,15.6484,236400.0
2008-07-01 12:30:00,18.74,18.86,18.74,18.81,109000.0,15.64,15.7402,15.64,15.6985,109000.0
2008-07-01 13:00:00,18.82,18.91,18.75,18.78,177600.0,15.7068,15.7819,15.6484,15.6734,177600.0
2008-07-01 13:30:00,18.78,18.91,18.75,18.9,253400.0,15.6734,15.7819,15.6484,15.7736,253400.0
2008-07-01 14:00:00,18.9,18.93,18.8,18.88,395200.0,15.7736,15.7986,15.6901,15.7569,395200.0
2008-07-01 14:30:00,18.89,19.22,18.86,19.06,294800.0,15.7652,16.0406,15.7402,15.9071,294800.0
2008-07-01 15:00:00,19.05,19.07,18.94,19.05,202400.0,15.8988,15.9155,15.807,15.8988,202400.0
2008-07-01 15:30:00,19.05,19.27,19.0,19.17,401800.0,15.8988,16.0824,15.857,15.9989,401800.0
2008-07-02 09:30:00,19.2,19.34,19.09,19.19,557600.0,16.024,16.1408,15.9321,16.0156,557600.0
2008-07-02 10:00:00,19.18,19.22,19.13,19.2,188400.0,16.0073,16.0406,15.9655,16.024,188400.0
2008-07-02 10:30:00,19.2,19.32,19.16,19.31,353600.0,16.024,16.1241,15.9906,16.1158,353600.0
2008-07-02 11:00:00,19.3,19.31,19.21,19.24,106200.0,16.1074,16.1158,16.0323,16.0573,106200.0
2008-07-02 11:30:00,19.24,19.26,19.2,19.21,176000.0,16.0573,16.074,16.024,16.0323,176000.0
2008-07-02 12:00:00,19.19,19.2,19.11,19.15,188400.0,16.0156,16.024,15.9488,15.9822,188400.0
2008-07-02 12:30:00,19.15,19.29,19.14,19.28,121800.0,15.9822,16.0991,15.9739,16.0907,121800.0
2008-07-02 13:00:00,19.27,19.31,19.24,19.31,57000.0,16.0824,16.1158,16.0573,16.1158,57000.0
2008-07-02 13:30:00,19.3,19.43,19.3,19.39,131800.0,16.1074,16.2159,16.1074,16.1825,131800.0
2008-07-02 14:00:00,19.4,19.47,19.36,19.39,124800.0,16.1909,16.2493,16.1575,16.1825,124800.0
2008-07-02 14:30:00,19.39,19.47,19.32,19.37,124600.0,16.1825,16.2493,16.1241,16.1658,124600.0
2008-07-02 15:00:00,19.36,19.38,19.29,19.29,141200.0,16.1575,16.1742,16.0991,16.0991,141200.0
2008-07-02 15:30:00,19.3,19.3,19.03,19.04,478400.0,16.1074,16.1074,15.8821,15.8904,478400.0
2008-07-03 09:30:00,19.12,19.24,19.03,19.21,261000.0,15.9572,16.0573,15.8821,16.0323,261000.0
2008-07-03 10:00:00,19.2,19.31,19.06,19.2,117200.0,16.024,16.1158,15.9071,16.024,117200.0
2008-07-03 10:30:00,19.23,19.29,19.22,19.25,141600.0,16.049,16.0991,16.0406,16.0657,141600.0
2008-07-03 11:00:00,19.25,19.31,19.22,19.29,135800.0,16.0657,16.1158,16.0406,16.0991,135800.0
2008-07-03 11:30:00,19.28,19.34,19.25,19.26,92400.0,16.0907,16.1408,16.0657,16.074,92400.0
2008-07-03 12:00:00,19.28,19.46,19.27,19.37,180800.0,16.0907,16.2409,16.0824,16.1658,180800.0
2008-07-03 12:30:00,19.37,19.41,19.3,19.39,187800.0,16.1658,16.1992,16.1074,16.1825,187800.0
2008-07-07 09:30:00,19.31,19.38,19.07,19.16,415400.0,16.1158,16.1742,15.9155,15.9906,415400.0
2008-07-07 10:00:00,19.17,19.25,18.88,18.88,194400.0,15.9989,16.0657,15.7569,15.7569,194400.0
2008-07-07 10:30:00,18.86,18.99,18.84,18.84,63800.0,15.7402,15.8487,15.7235,15.7235,63800.0
2008-07-07 11:00:00,18.85,18.9,18.79,18.82,77000.0,15.7318,15.7736,15.6818,15.7068,77000.0
2008-07-07 11:30:00,18.81,18.85,18.74,18.83,49200.0,15.6985,15.7318,15.64,15.7152,49200.0
2008-07-07 12:00:00,18.83,18.89,18.72,18.72,51200.0,15.7152,15.7652,15.6234,15.6234,51200.0
2008-07-07 12:30:00,18.73,18.82,18.63,18.65,93000.0,15.6317,15.7068,15.5482,15.5649,93000.0
2008-07-07 13:00:00,18.63,18.68,18.54,18.54,119600.0,15.5482,15.59,15.4731,15.4731,119600.0
2008-07-07 13:30:00,18.54,18.55,18.47,18.49,123800.0,15.4731,15.4815,15.4147,15.4314,123800.0
2008-07-07 14:00:00,18.49,18.6,18.45,18.6,168400.0,15.4314,15.5232,15.398,15.5232,168400.0
2008-07-07 14:30:00,18.6,18.71,18.59,18.67,103400.0,15.5232,15.615,15.5149,15.5816,103400.0
2008-07-07 15:00:00,18.68,18.93,18.68,18.93,109600.0,15.59,15.7986,15.59,15.7986,109600.0
2008-07-07 15:30:00,18.93,18.96,18.78,18.8,216400.0,15.7986,15.8237,15.6734,15.6901,216400.0
2008-07-08 09:30:00,18.68,18.93,18.68,18.92,199600.0,15.59,15.7986,15.59,15.7903,199600.0
2008-07-08 10:00:00,18.93,19.07,18.77,19.07,101200.0,15.7986,15.9155,15.6651,15.9155,101200.0
2008-07-08 10:30:00,19.07,19.13,18.92,19.0,145800.0,15.9155,15.9655,15.7903,15.857,145800.0
2008-07-08 11:00:00,19.0,19.04,18.94,18.98,164600.0,15.857,15.8904,15.807,15.8403,164600.0
2008-07-08 11:30:00,18.97,18.97,18.84,18.84,58600.0,15.832,15.832,15.7235,15.7235,58600.0
2008-07-08 12:00:00,18.85,18.93,18.85,18.89,41600.0,15.7318,15.7986,15.7318,15.7652,41600.0
2008-07-08 12:30:00,18.88,18.95,18.86,18.92,62600.0,15.7569,15.8153,15.7402,15.7903,62600.0
2008-07-08 13:00:00,18.91,18.93,18.86,18.91,40200.0,15.7819,15.7986,15.7402,15.7819,40200.0
2008-07-08 13:30:00,18.91,18.93,18.88,18.9,42800.0,15.7819,15.7986,15.7569,15.7736,42800.0
2008-07-08 14:00:00,18.91,18.97,18.88,18.89,255600.0,15.7819,15.832,15.7569,15.7652,255600.0
2008-07-08 14:30:00,18.9,18.92,18.83,18.92,213000.0,15.7736,15.7903,15.7152,15.7903,213000.0
2008-07-08 15:00:00,18.92,19.06,18.88,19.06,312000.0,15.7903,15.9071,15.7569,15.9071,312000.0
2008-07-08 15:30:00,19.05,19.15,18.98,19.1,508800.0,15.8988,15.9822,15.8403,15.9405,508800.0
2008-07-09 09:30:00,19.21,19.5,19.19,19.45,198800.0,16.0323,16.2743,16.0156,16.2326,198800.0
2008-07-09 10:00:00,19.45,19.46,19.27,19.27,90200.0,16.2326,16.2409,16.0824,16.0824,90200.0
2008-07-09 10:30:00,19.25,19.33,19.21,19.3,75200.0,16.0657,16.1324,16.0323,16.1074,75200.0
2008-07-09 11:00:00,19.31,19.35,19.14,19.29,68400.0,16.1158,16.1491,15.9739,16.0991,68400.0
2008-07-09 11:30:00,19.3,19.3,19.05,19.06,65000.0,16.1074,16.1074,15.8988,15.9071,65000.0
2008-07-09 12:00:00,19.06,19.15,19.0,19.07,66000.0,15.9071,15.9822,15.857,15.9155,66000.0
2008-07-09 12:30:00,19.06,19.07,18.97,19.0,53400.0,15.9071,15.9155,15.832,15.857,53400.0
2008-07-09 13:00:00,19.0,19.15,18.93,19.15,73600.0,15.857,15.9822,15.7986,15.9822,73600.0
2008-07-09 13:30:00,19.15,19.16,19.02,19.06,58200.0,15.9822,15.9906,15.8737,15.9071,58200.0
2008-07-09 14:00:00,19.08,19.14,19.03,19.09,69200.0,15.9238,15.9739,15.8821,15.9321,69200.0
2008-07-09 14:30:00,19.09,19.14,18.95,18.98,98400.0,15.9321,15.9739,15.8153,15.8403,98400.0
2008-07-09 15:00:00,18.99,19.0,18.92,18.99,68200.0,15.8487,15.857,15.7903,15.8487,68200.0
2008-07-09 15:30:00,18.98,19.01,18.82,18.92,231600.0,15.8403,15.8654,15.7068,15.7903,231600.0
2008-07-10 09:30:00,18.99,19.45,18.99,19.09,104000.0,15.8487,16.2326,15.8487,15.9321,104000.0
2008-07-10 10:00:00,19.08,19.13,18.98,19.03,59400.0,15.9238,15.9655,15.8403,15.8821,59400.0
2008-07-10 10:30:00,19.03,19.13,18.83,18.83,117000.0,15.8821,15.9655,15.7152,15.7152,117000.0
2008-07-10 11:00:00,18.85,18.89,18.76,18.85,79600.0,15.7318,15.7652,15.6567,15.7318,79600.0
2008-07-10 11:30:00,18.86,18.92,18.77,18.82,78800.0,15.7402,15.7903,15.6651,15.7068,78800.0
2008-07-10 12:00:00,18.84,18.86,18.8,18.82,40600.0,15.7235,15.7402,15.6901,15.7068,40600.0
2008-07-10 12:30:00,18.82,18.89,18.8,18.87,58400.0,15.7068,15.7652,15.6901,15.7485,58400.0
2008-07-10 13:00:00,18.88,18.97,18.84,18.95,38400.0,15.7569,15.832,15.7235,15.8153,38400.0
2008-07-10 13:30:00,18.95,19.04,18.87,18.88,44400.0,15.8153,15.8904,15.7485,15.7569,44400.0
2008-07-10 14:00:00,18.88,18.92,18.82,18.86,68800.0,15.7569,15.7903,15.7068,15.7402,68800.0
2008-07-10 14:30:00,18.88,18.93,18.81,18.85,73600.0,15.7569,15.7986,15.6985,15.7318,73600.0
2008-07-10 15:00:00,18.86,19.01,18.86,18.94,92400.0,15.7402,15.8654,15.7402,15.807,92400.0
2008-07-10 15:30:00,18.94,19.01,18.9,19.01,174400.0,15.807,15.8654,15.7736,15.8654,174400.0
2008-07-11 09:30:00,18.79,18.96,18.79,18.79,65800.0,15.6818,15.8237,15.6818,15.6818,65800.0
2008-07-11 10:00:00,18.78,18.86,18.55,18.65,93200.0,15.6734,15.7402,15.4815,15.5649,93200.0
2008-07-11 10:30:00,18.64,18.78,18.58,18.65,100800.0,15.5566,15.6734,15.5065,15.5649,100800.0
2008-07-11 11:00:00,18.65,18.76,18.63,18.68,40400.0,15.5649,15.6567,15.5482,15.59,40400.0
2008-07-11 11:30:00,18.68,18.84,18.67,18.84,27600.0,15.59,15.7235,15.5816,15.7235,27600.0
2008-07-11 12:00:00,18.85,18.86,18.73,18.8,32000.0,15.7318,15.7402,15.6317,15.6901,32000.0
2008-07-11 12:30:00,18.8,18.85,18.77,18.8,36000.0,15.6901,15.7318,15.6651,15.6901,36000.0
2008-07-11 13:00:00,18.8,18.83,18.74,18.83,14400.0,15.6901,15.7152,15.64,15.7152,14400.0
2008-07-11 13:30:00,18.82,18.89,18.8,18.85,28400.0,15.7068,15.7652,15.6901,15.7318,28400.0
2008-07-11 14:00:00,18.85,18.87,18.76,18.83,46800.0,15.7318,15.7485,15.6567,15.7152,46800.0
2008-07-11 14:30:00,18.83,18.99,18.83,18.99,61800.0,15.7152,15.8487,15.7152,15.8487,61800.0
2008-07-11 15:00:00,18.99,19.05,18.84,18.88,88400.0,15.8487,15.8988,15.7235,15.7569,88400.0
2008-07-11 15:30:00,18.86,18.96,18.83,18.91,99000.0,15.7402,15.8237,15.7152,15.7819,99000.0
2008-07-14 09:30:00,17.76,18.35,17.75,17.84,490800.0,14.8222,15.3146,14.8138,14.8889,490800.0
2008-07-14 10:00:00,17.83,17.9,17.57,17.85,325200.0,14.8806,14.939,14.6636,14.8973,325200.0
2008-07-14 10:30:00,17.85,18.08,17.82,18.07,268600.0,14.8973,15.0892,14.8722,15.0809,268600.0
2008-07-14 11:00:00,18.07,18.08,17.98,18.08,153800.0,15.0809,15.0892,15.0058,15.0892,153800.0
2008-07-14 11:30:00,18.07,18.16,17.99,18.09,145200.0,15.0809,15.156,15.0141,15.0976,145200.0
2008-07-14 12:00:00,18.07,18.15,18.03,18.11,183000.0,15.0809,15.1476,15.0475,15.1143,183000.0
2008-07-14 12:30:00,18.1,18.15,18.05,18.1,136200.0,15.1059,15.1476,15.0642,15.1059,136200.0
2008-07-14 13:00:00,18.1,18.13,18.0,18.03,198200.0,15.1059,15.1309,15.0225,15.0475,198200.0
2008-07-14 13:30:00,18.03,18.11,18.0,18.04,161200.0,15.0475,15.1143,15.0225,15.0558,161200.0
2008-07-14 14:00:00,18.04,18.04,17.95,17.96,224200.0,15.0558,15.0558,14.9807,14.9891,224200.0
2008-07-14 14:30:00,17.95,18.04,17.95,18.0,193600.0,14.9807,15.0558,14.9807,15.0225,193600.0
2008-07-14 15:00:00,18.01,18.18,17.99,18.16,245400.0,15.0308,15.1727,15.0141,15.156,245400.0
2008-07-14 15:30:00,18.16,18.25,18.1,18.13,351800.0,15.156,15.2311,15.1059,15.1309,351800.0
2008-07-15 09:30:00,17.98,17.98,17.76,17.89,285000.0,15.0058,15.0058,14.8222,14.9306,285000.0
2008-07-15 10:00:00,17.9,17.99,17.77,17.95,139400.0,14.939,15.0141,14.8305,14.9807,139400.0
2008-07-15 10:30:00,17.95,17.96,17.81,17.83,148200.0,14.9807,14.9891,14.8639,14.8806,148200.0
2008-07-15 11:00:00,17.86,17.98,17.83,17.85,109200.0,14.9056,15.0058,14.8806,14.8973,109200.0
2008-07-15 11:30:00,17.85,17.95,17.76,17.89,173400.0,14.8973,14.9807,14.8222,14.9306,173400.0
2008-07-15 12:00:00,17.89,17.92,17.81,17.87,76000.0,14.9306,14.9557,14.8639,14.914,76000.0
2008-07-15 12:30:00,17.86,17.99,17.83,17.98,204800.0,14.9056,15.0141,14.8806,15.0058,204800.0
2008-07-15 13:00:00,17.99,18.0,17.88,17.88,133000.0,15.0141,15.0225,14.9223,14.9223,133000.0
2008-07-15 13:30:00,17.88,18.02,17.88,17.96,65000.0,14.9223,15.0391,14.9223,14.9891,65000.0
2008-07-15 14:00:00,17.96,18.0,17.93,17.99,95200.0,14.9891,15.0225,14.964,15.0141,95200.0
2008-07-15 14:30:00,17.99,18.03,17.92,18.02,88000.0,15.0141,15.0475,14.9557,15.0391,88000.0
2008-07-15 15:00:00,18.01,18.05,17.93,17.93,125600.0,15.0308,15.0642,14.964,14.964,125600.0
2008-07-15 15:30:00,17.92,18.0,17.88,17.88,205200.0,14.9557,15.0225,14.9223,14.9223,205200.0
2008-07-16 09:30:00,17.88,17.88,17.63,17.75,120600.0,14.9223,14.9223,14.7137,14.8138,120600.0
2008-07-16 10:00:00,17.74,17.74,17.62,17.73,88200.0,14.8055,14.8055,14.7053,14.7971,88200.0
2008-07-16 10:30:00,17.74,17.91,17.71,17.83,122800.0,14.8055,14.9473,14.7804,14.8806,122800.0
2008-07-16 11:00:00,17.82,18.0,17.79,17.81,108200.0,14.8722,15.0225,14.8472,14.8639,108200.0
2008-07-16 11:30:00,17.81,17.85,17.75,17.77,72600.0,14.8639,14.8973,14.8138,14.8305,72600.0
2008-07-16 12:00:00,17.77,17.84,17.75,17.79,75400.0,14.8305,14.8889,14.8138,14.8472,75400.0
2008-07-16 12:30:00,17.83,17.88,17.77,17.8,62400.0,14.8806,14.9223,14.8305,14.8555,62400.0
2008-07-16 13:00:00,17.8,17.89,17.77,17.8,137800.0,14.8555,14.9306,14.8305,14.8555,137800.0
2008-07-16 13:30:00,17.81,17.85,17.75,17.8,84200.0,14.8639,14.8973,14.8138,14.8555,84200.0
2008-07-16 14:00:00,17.8,17.83,17.75,17.8,126200.0,14.8555,14.8806,14.8138,14.8555,126200.0
2008-07-16 14:30:00,17.8,17.82,17.77,17.82,86800.0,14.8555,14.8722,14.8305,14.8722,86800.0
2008-07-16 15:00:00,17.81,17.82,17.75,17.79,134800.0,14.8639,14.8722,14.8138,14.8472,134800.0
2008-07-16 15:30:00,17.79,17.83,17.74,17.75,259400.0,14.8472,14.8806,14.8055,14.8138,259400.0
2008-07-17 09:30:00,17.77,17.83,17.64,17.7,175400.0,14.8305,14.8806,14.722,14.7721,175400.0
2008-07-17 10:00:00,17.7,17.72,17.65,17.68,222200.0,14.7721,14.7888,14.7303,14.7554,222200.0
2008-07-17 10:30:00,17.69,17.85,17.68,17.79,83400.0,14.7637,14.8973,14.7554,14.8472,83400.0
2008-07-17 11:00:00,17.8,17.82,17.73,17.8,167600.0,14.8555,14.8722,14.7971,14.8555,167600.0
2008-07-17 11:30:00,17.8,17.92,17.77,17.85,113800.0,14.8555,14.9557,14.8305,14.8973,113800.0
2008-07-17 12:00:00,17.83,17.96,17.83,17.95,116400.0,14.8806,14.9891,14.8806,14.9807,116400.0
2008-07-17 12:30:00,17.95,18.16,17.95,18.14,82400.0,14.9807,15.156,14.9807,15.1393,82400.0
2008-07-17 13:00:00,18.14,18.33,18.13,18.22,127000.0,15.1393,15.2979,15.1309,15.2061,127000.0
2008-07-17 13:30:00,18.22,18.34,18.22,18.23,45200.0,15.2061,15.3062,15.2061,15.2144,45200.0
2008-07-17 14:00:00,18.23,18.23,18.15,18.17,136400.0,15.2144,15.2144,15.1476,15.1643,136400.0
2008-07-17 14:30:00,18.17,18.17,17.97,18.0,135200.0,15.1643,15.1643,14.9974,15.0225,135200.0
2008-07-17 15:00:00,18.0,18.05,17.86,17.86,193200.0,15.0225,15.0642,14.9056,14.9056,193200.0
2008-07-17 15:30:00,17.88,17.91,17.82,17.87,287400.0,14.9223,14.9473,14.8722,14.914,287400.0
2008-07-18 09:30:00,17.68,17.95,17.57,17.87,232000.0,14.7554,14.9807,14.6636,14.914,232000.0
2008-07-18 10:00:00,17.89,17.94,17.79,17.93,97200.0,14.9306,14.9724,14.8472,14.964,97200.0
2008-07-18 10:30:00,17.92,17.93,17.81,17.81,52800.0,14.9557,14.964,14.8639,14.8639,52800.0
2008-07-18 11:00:00,17.81,17.97,17.81,17.95,99600.0,14.8639,14.9974,14.8639,14.9807,99600.0
2008-07-18 11:30:00,17.95,17.96,17.85,17.88,40200.0,14.9807,14.9891,14.8973,14.9223,40200.0
2008-07-18 12:00:00,17.87,17.95,17.83,17.83,54400.0,14.914,14.9807,14.8806,14.8806,54400.0
2008-07-18 12:30:00,17.82,17.87,17.78,17.83,39200.0,14.8722,14.914,14.8388,14.8806,39200.0
2008-07-18 13:00:00,17.84,17.86,17.83,17.85,71600.0,14.8889,14.9056,14.8806,14.8973,71600.0
2008-07-18 13:30:00,17.85,17.9,17.83,17.88,126800.0,14.8973,14.939,14.8806,14.9223,126800.0
2008-07-18 14:00:00,17.89,17.98,17.89,17.91,83000.0,14.9306,15.0058,14.9306,14.9473,83000.0
2008-07-18 14:30:00,17.91,17.96,17.87,17.96,185400.0,14.9473,14.9891,14.914,14.9891,185400.0
2008-07-18 15:00:00,17.95,18.02,17.93,18.02,77600.0,14.9807,15.0391,14.964,15.0391,77600.0
2008-07-18 15:30:00,18.02,18.07,17.99,18.03,175400.0,15.0391,15.0809,15.0141,15.0475,175400.0
2008-07-21 09:30:00,18.05,18.83,18.05,18.73,177400.0,15.0642,15.7152,15.0642,15.6317,177400.0
2008-07-21 10:00:00,18.72,18.78,18.53,18.53,191600.0,15.6234,15.6734,15.4648,15.4648,191600.0
2008-07-21 10:30:00,18.54,18.64,18.52,18.63,129400.0,15.4731,15.5566,15.4564,15.5482,129400.0
2008-07-21 11:00:00,18.63,18.65,18.55,18.61,76600.0,15.5482,15.5649,15.4815,15.5315,76600.0
2008-07-21 11:30:00,18.61,18.63,18.41,18.44,79200.0,15.5315,15.5482,15.3646,15.3897,79200.0
2008-07-21 12:00:00,18.43,18.5,18.43,18.49,53200.0,15.3813,15.4397,15.3813,15.4314,53200.0
2008-07-21 12:30:00,18.49,18.49,18.4,18.43,46800.0,15.4314,15.4314,15.3563,15.3813,46800.0
2008-07-21 13:00:00,18.43,18.51,18.43,18.5,62400.0,15.3813,15.4481,15.3813,15.4397,62400.0
2008-07-21 13:30:00,18.5,18.56,18.47,18.49,94000.0,15.4397,15.4898,15.4147,15.4314,94000.0
2008-07-21 14:00:00,18.49,18.5,18.39,18.39,44400.0,15.4314,15.4397,15.3479,15.3479,44400.0
2008-07-21 14:30:00,18.39,18.46,18.37,18.43,90600.0,15.3479,15.4064,15.3312,15.3813,90600.0
2008-07-21 15:00:00,18.43,18.5,18.37,18.43,115600.0,15.3813,15.4397,15.3312,15.3813,115600.0
2008-07-21 15:30:00,18.44,18.5,18.38,18.5,227200.0,15.3897,15.4397,15.3396,15.4397,227200.0
2008-07-22 09:30:00,18.43,18.43,17.93,18.03,179400.0,15.3813,15.3813,14.964,15.0475,179400.0
2008-07-22 10:00:00,18.04,18.12,18.0,18.01,171400.0,15.0558,15.1226,15.0225,15.0308,171400.0
2008-07-22 10:30:00,18.02,18.03,17.83,17.84,150400.0,15.0391,15.0475,14.8806,14.8889,150400.0
2008-07-22 11:00:00,17.82,17.93,17.76,17.92,109600.0,14.8722,14.964,14.8222,14.9557,109600.0
2008-07-22 11:30:00,17.92,17.95,17.86,17.9,78600.0,14.9557,14.9807,14.9056,14.939,78600.0
2008-07-22 12:00:00,17.9,18.0,17.9,17.95,72200.0,14.939,15.0225,14.939,14.9807,72200.0
2008-07-22 12:30:00,17.95,17.95,17.85,17.89,137000.0,14.9807,14.9807,14.8973,14.9306,137000.0
2008-07-22 13:00:00,17.89,17.96,17.86,17.92,42400.0,14.9306,14.9891,14.9056,14.9557,42400.0
2008-07-22 13:30:00,17.91,17.92,17.82,17.83,61400.0,14.9473,14.9557,14.8722,14.8806,61400.0
2008-07-22 14:00:00,17.84,17.91,17.84,17.9,51800.0,14.8889,14.9473,14.8889,14.939,51800.0
2008-07-22 14:30:00,17.9,17.93,17.86,17.93,74200.0,14.939,14.964,14.9056,14.964,74200.0
2008-07-22 15:00:00,17.93,18.0,17.92,17.99,103400.0,14.964,15.0225,14.9557,15.0141,103400.0
2008-07-22 15:30:00,17.98,18.14,17.94,18.13,301400.0,15.0058,15.1393,14.9724,15.1309,301400.0
2008-07-23 09:30:00,18.18,18.39,18.17,18.28,74800.0,15.1727,15.3479,15.1643,15.2561,74800.0
2008-07-23 10:00:00,18.25,18.5,18.25,18.35,67400.0,15.2311,15.4397,15.2311,15.3146,67400.0
2008-07-23 10:30:00,18.33,18.43,18.27,18.27,88400.0,15.2979,15.3813,15.2478,15.2478,88400.0
2008-07-23 11:00:00,18.27,18.36,18.17,18.34,75200.0,15.2478,15.3229,15.1643,15.3062,75200.0
2008-07-23 11:30:00,18.33,18.44,18.31,18.43,96000.0,15.2979,15.3897,15.2812,15.3813,96000.0
2008-07-23 12:00:00,18.43,18.49,18.4,18.43,84400.0,15.3813,15.4314,15.3563,15.3813,84400.0
2008-07-23 12:30:00,18.43,18.5,18.38,18.5,62800.0,15.3813,15.4397,15.3396,15.4397,62800.0
2008-07-23 13:00:00,18.49,18.5,18.4,18.41,21600.0,15.4314,15.4397,15.3563,15.3646,21600.0
2008-07-23 13:30:00,18.41,18.49,18.33,18.36,49200.0,15.3646,15.4314,15.2979,15.3229,49200.0
2008-07-23 14:00:00,18.37,18.48,18.36,18.48,42600.0,15.3312,15.4231,15.3229,15.4231,42600.0
2008-07-23 14:30:00,18.48,18.5,18.37,18.48,196200.0,15.4231,15.4397,15.3312,15.4231,196200.0
2008-07-23 15:00:00,18.48,18.58,18.46,18.54,142200.0,15.4231,15.5065,15.4064,15.4731,142200.0
2008-07-23 15:30:00,18.53,18.55,18.47,18.49,176600.0,15.4648,15.4815,15.4147,15.4314,176600.0
2008-07-24 09:30:00,18.65,19.2,18.57,18.93,193400.0,15.5649,16.024,15.4982,15.7986,193400.0
2008-07-24 10:00:00,18.92,18.93,18.77,18.84,64400.0,15.7903,15.7986,15.6651,15.7235,64400.0
2008-07-24 10:30:00,18.85,18.85,18.71,18.77,195400.0,15.7318,15.7318,15.615,15.6651,195400.0
2008-07-24 11:00:00,18.78,18.81,18.75,18.75,104200.0,15.6734,15.6985,15.6484,15.6484,104200.0
2008-07-24 11:30:00,18.75,18.77,18.71,18.75,20800.0,15.6484,15.6651,15.615,15.6484,20800.0
2008-07-24 12:00:00,18.75,18.78,18.7,18.72,46200.0,15.6484,15.6734,15.6067,15.6234,46200.0
2008-07-24 12:30:00,18.72,18.74,18.7,18.71,26200.0,15.6234,15.64,15.6067,15.615,26200.0
2008-07-24 13:00:00,18.7,18.72,18.65,18.66,25400.0,15.6067,15.6234,15.5649,15.5733,25400.0
2008-07-24 13:30:00,18.66,18.67,18.58,18.61,53800.0,15.5733,15.5816,15.5065,15.5315,53800.0
2008-07-24 14:00:00,18.61,18.66,18.58,18.61,29000.0,15.5315,15.5733,15.5065,15.5315,29000.0
2008-07-24 14:30:00,18.61,18.62,18.55,18.59,70000.0,15.5315,15.5399,15.4815,15.5149,70000.0
2008-07-24 15:00:00,18.59,18.62,18.55,18.61,69000.0,15.5149,15.5399,15.4815,15.5315,69000.0
2008-07-24 15:30:00,18.61,18.62,18.5,18.54,111400.0,15.5315,15.5399,15.4397,15.4731,111400.0
2008-07-25 09:30:00,18.53,18.75,18.49,18.66,100800.0,15.4648,15.6484,15.4314,15.5733,100800.0
2008-07-25 10:00:00,18.68,18.73,18.59,18.63,298200.0,15.59,15.6317,15.5149,15.5482,298200.0
2008-07-25 10:30:00,18.63,18.65,18.5,18.53,223400.0,15.5482,15.5649,15.4397,15.4648,223400.0
2008-07-25 11:00:00,18.57,18.6,18.47,18.51,64200.0,15.4982,15.5232,15.4147,15.4481,64200.0
2008-07-25 11:30:00,18.51,18.52,18.38,18.4,283600.0,15.4481,15.4564,15.3396,15.3563,283600.0
2008-07-25 12:00:00,18.39,18.5,18.39,18.46,23800.0,15.3479,15.4397,15.3479,15.4064,23800.0
2008-07-25 12:30:00,18.46,18.47,18.39,18.41,125800.0,15.4064,15.4147,15.3479,15.3646,125800.0
2008-07-25 13:00:00,18.42,18.5,18.39,18.39,27200.0,15.373,15.4397,15.3479,15.3479,27200.0
2008-07-25 13:30:00,18.39,18.42,18.38,18.39,29200.0,15.3479,15.373,15.3396,15.3479,29200.0
2008-07-25 14:00:00,18.39,18.43,18.36,18.43,38600.0,15.3479,15.3813,15.3229,15.3813,38600.0
2008-07-25 14:30:00,18.43,18.56,18.43,18.53,255000.0,15.3813,15.4898,15.3813,15.4648,255000.0
2008-07-25 15:00:00,18.52,18.53,18.47,18.47,95200.0,15.4564,15.4648,15.4147,15.4147,95200.0
2008-07-25 15:30:00,18.47,18.5,18.4,18.47,110200.0,15.4147,15.4397,15.3563,15.4147,110200.0
2008-07-28 09:30:00,18.65,18.82,18.5,18.75,293600.0,15.5649,15.7068,15.4397,15.6484,293600.0
2008-07-28 10:00:00,18.77,18.88,18.64,18.86,193600.0,15.6651,15.7569,15.5566,15.7402,193600.0
2008-07-28 10:30:00,18.88,18.91,18.75,18.75,93000.0,15.7569,15.7819,15.6484,15.6484,93000.0
2008-07-28 11:00:00,18.78,18.78,18.7,18.74,105800.0,15.6734,15.6734,15.6067,15.64,105800.0
2008-07-28 11:30:00,18.74,18.76,18.67,18.68,157000.0,15.64,15.6567,15.5816,15.59,157000.0
2008-07-28 12:00:00,18.66,18.79,18.65,18.75,70600.0,15.5733,15.6818,15.5649,15.6484,70600.0
2008-07-28 12:30:00,18.77,18.78,18.68,18.69,112000.0,15.6651,15.6734,15.59,15.5983,112000.0
2008-07-28 13:00:00,18.68,18.68,18.63,18.63,21000.0,15.59,15.59,15.5482,15.5482,21000.0
2008-07-28 13:30:00,18.63,18.64,18.55,18.55,78800.0,15.5482,15.5566,15.4815,15.4815,78800.0
2008-07-28 14:00:00,18.55,18.56,18.48,18.5,253600.0,15.4815,15.4898,15.4231,15.4397,253600.0
2008-07-28 14:30:00,18.5,18.56,18.43,18.53,135200.0,15.4397,15.4898,15.3813,15.4648,135200.0
2008-07-28 15:00:00,18.53,18.59,18.49,18.57,118800.0,15.4648,15.5149,15.4314,15.4982,118800.0
2008-07-28 15:30:00,18.57,18.59,18.48,18.52,129200.0,15.4982,15.5149,15.4231,15.4564,129200.0
2008-07-29 09:30:00,18.56,18.61,18.5,18.59,18800.0,15.4898,15.5315,15.4397,15.5149,18800.0
2008-07-29 10:00:00,18.6,18.7,18.59,18.68,187600.0,15.5232,15.6067,15.5149,15.59,187600.0
2008-07-29 10:30:00,18.68,18.68,18.61,18.65,68000.0,15.59,15.59,15.5315,15.5649,68000.0
2008-07-29 11:00:00,18.64,18.67,18.63,18.66,82000.0,15.5566,15.5816,15.5482,15.5733,82000.0
2008-07-29 11:30:00,18.64,18.68,18.63,18.68,89800.0,15.5566,15.59,15.5482,15.59,89800.0
2008-07-29 12:00:00,18.68,18.72,18.65,18.7,70400.0,15.59,15.6234,15.5649,15.6067,70400.0
2008-07-29 12:30:00,18.7,18.81,18.7,18.78,73200.0,15.6067,15.6985,15.6067,15.6734,73200.0
2008-07-29 13:00:00,18.79,18.9,18.75,18.88,81400.0,15.6818,15.7736,15.6484,15.7569,81400.0
2008-07-29 13:30:00,18.88,18.92,18.84,18.88,76600.0,15.7569,15.7903,15.7235,15.7569,76600.0
2008-07-29 14:00:00,18.88,18.95,18.82,18.95,112000.0,15.7569,15.8153,15.7068,15.8153,112000.0
2008-07-29 14:30:00,18.95,18.95,18.89,18.93,121800.0,15.8153,15.8153,15.7652,15.7986,121800.0
2008-07-29 15:00:00,18.93,18.96,18.9,18.91,109800.0,15.7986,15.8237,15.7736,15.7819,109800.0
2008-07-29 15:30:00,18.92,18.97,18.89,18.91,180800.0,15.7903,15.832,15.7652,15.7819,180800.0
2008-07-30 09:30:00,18.91,19.15,18.88,19.09,87400.0,15.7819,15.9822,15.7569,15.9321,87400.0
2008-07-30 10:00:00,19.11,19.14,19.02,19.06,65200.0,15.9488,15.9739,15.8737,15.9071,65200.0
2008-07-30 10:30:00,19.08,19.08,18.94,19.0,112000.0,15.9238,15.9238,15.807,15.857,112000.0
2008-07-30 11:00:00,19.0,19.02,18.84,18.96,85000.0,15.857,15.8737,15.7235,15.8237,85000.0
2008-07-30 11:30:00,18.97,18.97,18.78,18.89,32200.0,15.832,15.832,15.6734,15.7652,32200.0
2008-07-30 12:00:00,18.87,18.88,18.79,18.87,25800.0,15.7485,15.7569,15.6818,15.7485,25800.0
2008-07-30 12:30:00,18.86,18.86,18.72,18.75,100600.0,15.7402,15.7402,15.6234,15.6484,100600.0
2008-07-30 13:00:00,18.75,18.78,18.64,18.78,28200.0,15.6484,15.6734,15.5566,15.6734,28200.0
2008-07-30 13:30:00,18.77,18.81,18.61,18.69,31200.0,15.6651,15.6985,15.5315,15.5983,31200.0
2008-07-30 14:00:00,18.7,18.77,18.67,18.75,33800.0,15.6067,15.6651,15.5816,15.6484,33800.0
2008-07-30 14:30:00,18.75,18.77,18.73,18.75,30400.0,15.6484,15.6651,15.6317,15.6484,30400.0
2008-07-30 15:00:00,18.76,18.84,18.71,18.82,73000.0,15.6567,15.7235,15.615,15.7068,73000.0
2008-07-30 15:30:00,18.82,18.85,18.79,18.83,107600.0,15.7068,15.7318,15.6818,15.7152,107600.0
2008-07-31 09:30:00,18.68,19.0,18.68,18.89,50800.0,15.59,15.857,15.59,15.7652,50800.0
2008-07-31 10:00:00,18.88,19.06,18.88,18.99,88000.0,15.7569,15.9071,15.7569,15.8487,88000.0
2008-07-31 10:30:00,18.99,19.23,18.97,19.18,137400.0,15.8487,16.049,15.832,16.0073,137400.0
2008-07-31 11:00:00,19.19,19.22,19.11,19.11,69600.0,16.0156,16.0406,15.9488,15.9488,69600.0
2008-07-31 11:30:00,19.11,19.15,19.08,19.12,65400.0,15.9488,15.9822,15.9238,15.9572,65400.0
2008-07-31 12:00:00,19.14,19.14,19.05,19.08,38600.0,15.9739,15.9739,15.8988,15.9238,38600.0
2008-07-31 12:30:00,19.08,19.11,19.05,19.05,93600.0,15.9238,15.9488,15.8988,15.8988,93600.0
2008-07-31 13:00:00,19.03,19.12,19.03,19.08,61400.0,15.8821,15.9572,15.8821,15.9238,61400.0
2008-07-31 13:30:00,19.08,19.12,19.05,19.09,48800.0,15.9238,15.9572,15.8988,15.9321,48800.0
2008-07-31 14:00:00,19.09,19.21,19.06,19.21,82400.0,15.9321,16.0323,15.9071,16.0323,82400.0
2008-07-31 14:30:00,19.21,19.33,19.17,19.18,125600.0,16.0323,16.1324,15.9989,16.0073,125600.0
2008-07-31 15:00:00,19.18,19.24,19.11,19.11,129600.0,16.0073,16.0573,15.9488,15.9488,129600.0
2008-07-31 15:30:00,19.13,19.13,18.91,18.93,311800.0,15.9655,15.9655,15.7819,15.7986,311800.0
2008-08-01 09:30:00,18.83,19.02,18.81,18.91,76800.0,15.7152,15.8737,15.6985,15.7819,76800.0
2008-08-01 10:00:00,18.91,19.02,18.84,19.0,106000.0,15.7819,15.8737,15.7235,15.857,106000.0
2008-08-01 10:30:00,18.99,19.05,18.93,18.93,56600.0,15.8487,15.8988,15.7986,15.7986,56600.0
2008-08-01 11:00:00,18.93,18.95,18.86,18.88,85000.0,15.7986,15.8153,15.7402,15.7569,85000.0
2008-08-01 11:30:00,18.88,18.93,18.84,18.89,142400.0,15.7569,15.7986,15.7235,15.7652,142400.0
2008-08-01 12:00:00,18.88,18.91,18.8,18.85,45200.0,15.7569,15.7819,15.6901,15.7318,45200.0
2008-08-01 12:30:00,18.84,18.89,18.82,18.82,70800.0,15.7235,15.7652,15.7068,15.7068,70800.0
2008-08-01 13:00:00,18.83,18.88,18.83,18.86,50600.0,15.7152,15.7569,15.7152,15.7402,50600.0
2008-08-01 13:30:00,18.84,18.85,18.83,18.83,41800.0,15.7235,15.7318,15.7152,15.7152,41800.0
2008-08-01 14:00:00,18.83,18.85,18.76,18.77,122400.0,15.7152,15.7318,15.6567,15.6651,122400.0
2008-08-01 14:30:00,18.77,18.82,18.74,18.77,98400.0,15.6651,15.7068,15.64,15.6651,98400.0
2008-08-01 15:00:00,18.78,18.86,18.76,18.82,114200.0,15.6734,15.7402,15.6567,15.7068,114200.0
2008-08-01 15:30:00,18.81,18.89,18.67,18.68,167800.0,15.6985,15.7652,15.5816,15.59,167800.0
2008-08-04 09:30:00,18.71,18.77,18.59,18.67,74000.0,15.615,15.6651,15.5149,15.5816,74000.0
2008-08-04 10:00:00,18.67,18.68,18.5,18.5,98800.0,15.5816,15.59,15.4397,15.4397,98800.0
2008-08-04 10:30:00,18.5,18.57,18.41,18.5,100000.0,15.4397,15.4982,15.3646,15.4397,100000.0
2008-08-04 11:00:00,18.5,18.57,18.46,18.52,93800.0,15.4397,15.4982,15.4064,15.4564,93800.0
2008-08-04 11:30:00,18.52,18.75,18.52,18.74,74000.0,15.4564,15.6484,15.4564,15.64,74000.0
2008-08-04 12:00:00,18.73,18.77,18.61,18.68,93200.0,15.6317,15.6651,15.5315,15.59,93200.0
2008-08-04 12:30:00,18.68,18.77,18.62,18.73,74400.0,15.59,15.6651,15.5399,15.6317,74400.0
2008-08-04 13:00:00,18.73,18.77,18.67,18.7,75800.0,15.6317,15.6651,15.5816,15.6067,75800.0
2008-08-04 13:30:00,18.7,18.73,18.68,18.73,51600.0,15.6067,15.6317,15.59,15.6317,51600.0
2008-08-04 14:00:00,18.73,18.74,18.67,18.73,94000.0,15.6317,15.64,15.5816,15.6317,94000.0
2008-08-04 14:30:00,18.73,18.77,18.67,18.71,113000.0,15.6317,15.6651,15.5816,15.615,113000.0
2008-08-04 15:00:00,18.7,18.81,18.66,18.71,111800.0,15.6067,15.6985,15.5733,15.615,111800.0
2008-08-04 15:30:00,18.71,18.79,18.65,18.67,161000.0,15.615,15.6818,15.5649,15.5816,161000.0
2008-08-05 09:30:00,18.87,18.91,18.61,18.89,68000.0,15.7485,15.7819,15.5315,15.7652,68000.0
2008-08-05 10:00:00,18.93,19.07,18.9,19.05,129400.0,15.7986,15.9155,15.7736,15.8988,129400.0
2008-08-05 10:30:00,19.04,19.15,19.02,19.11,56600.0,15.8904,15.9822,15.8737,15.9488,56600.0
2008-08-05 11:00:00,19.11,19.18,19.06,19.07,53800.0,15.9488,16.0073,15.9071,15.9155,53800.0
2008-08-05 11:30:00,19.09,19.1,19.03,19.06,51000.0,15.9321,15.9405,15.8821,15.9071,51000.0
2008-08-05 12:00:00,19.06,19.08,19.03,19.07,58800.0,15.9071,15.9238,15.8821,15.9155,58800.0
2008-08-05 12:30:00,19.08,19.15,19.06,19.11,67600.0,15.9238,15.9822,15.9071,15.9488,67600.0
2008-08-05 13:00:00,19.12,19.18,19.11,19.14,48600.0,15.9572,16.0073,15.9488,15.9739,48600.0
2008-08-05 13:30:00,19.13,19.18,19.11,19.15,44200.0,15.9655,16.0073,15.9488,15.9822,44200.0
2008-08-05 14:00:00,19.16,19.26,19.09,19.18,96800.0,15.9906,16.074,15.9321,16.0073,96800.0
2008-08-05 14:30:00,19.18,19.2,19.11,19.13,86000.0,16.0073,16.024,15.9488,15.9655,86000.0
2008-08-05 15:00:00,19.13,19.18,19.12,19.16,109200.0,15.9655,16.0073,15.9572,15.9906,109200.0
2008-08-05 15:30:00,19.16,19.24,19.07,19.11,181000.0,15.9906,16.0573,15.9155,15.9488,181000.0
2008-08-06 09:30:00,20.67,22.11,20.67,21.7,1776400.0,17.2508,18.4526,17.2508,18.1104,1776400.0
2008-08-06 10:00:00,21.69,21.72,21.18,21.41,1044800.0,18.1021,18.1271,17.6764,17.8684,1044800.0
2008-08-06 10:30:00,21.4,21.75,21.4,21.72,609400.0,17.86,18.1521,17.86,18.1271,609400.0
2008-08-06 11:00:00,21.73,22.05,21.71,21.93,839600.0,18.1354,18.4025,18.1187,18.3024,839600.0
2008-08-06 11:30:00,21.93,22.0,21.74,21.81,238000.0,18.3024,18.3608,18.1438,18.2022,238000.0
2008-08-06 12:00:00,21.81,21.9,21.79,21.79,233000.0,18.2022,18.2773,18.1855,18.1855,233000.0
2008-08-06 12:30:00,21.8,21.81,21.63,21.63,249600.0,18.1939,18.2022,18.052,18.052,249600.0
2008-08-06 13:00:00,21.63,21.74,21.55,21.66,291200.0,18.052,18.1438,17.9852,18.077,291200.0
2008-08-06 13:30:00,21.66,21.68,21.6,21.67,196200.0,18.077,18.0937,18.0269,18.0854,196200.0
2008-08-06 14:00:00,21.68,21.72,21.65,21.68,236400.0,18.0937,18.1271,18.0687,18.0937,236400.0
2008-08-06 14:30:00,21.67,21.7,21.61,21.66,203800.0,18.0854,18.1104,18.0353,18.077,203800.0
2008-08-06 15:00:00,21.66,21.67,21.52,21.54,352200.0,18.077,18.0854,17.9602,17.9769,352200.0
2008-08-06 15:30:00,21.55,21.55,21.49,21.52,807800.0,17.9852,17.9852,17.9351,17.9602,807800.0
2008-08-07 09:30:00,21.42,21.85,21.09,21.68,364200.0,17.8767,18.2356,17.6013,18.0937,364200.0
2008-08-07 10:00:00,21.69,22.05,21.64,22.0,368000.0,18.1021,18.4025,18.0603,18.3608,368000.0
2008-08-07 10:30:00,22.0,22.32,21.98,22.27,320200.0,18.3608,18.6278,18.3441,18.5861,320200.0
2008-08-07 11:00:00,22.28,22.45,22.22,22.4,334000.0,18.5945,18.7363,18.5444,18.6946,334000.0
2008-08-07 11:30:00,22.39,22.53,22.32,22.49,302000.0,18.6863,18.8031,18.6278,18.7697,302000.0
2008-08-07 12:00:00,22.49,22.77,22.43,22.69,324400.0,18.7697,19.0034,18.7196,18.9366,324400.0
2008-08-07 12:30:00,22.69,22.71,22.61,22.67,196400.0,18.9366,18.9533,18.8699,18.9199,196400.0
2008-08-07 13:00:00,22.67,22.67,22.54,22.57,201000.0,18.9199,18.9199,18.8114,18.8365,201000.0
2008-08-07 13:30:00,22.58,22.62,22.5,22.5,195800.0,18.8448,18.8782,18.7781,18.7781,195800.0
2008-08-07 14:00:00,22.5,22.57,22.46,22.46,207200.0,18.7781,18.8365,18.7447,18.7447,207200.0
2008-08-07 14:30:00,22.47,22.5,22.38,22.39,266000.0,18.753,18.7781,18.6779,18.6863,266000.0
2008-08-07 15:00:00,22.38,22.42,22.25,22.36,426200.0,18.6779,18.7113,18.5694,18.6612,426200.0
2008-08-07 15:30:00,22.35,22.41,22.15,22.33,724800.0,18.6529,18.703,18.486,18.6362,724800.0
2008-08-08 09:30:00,21.98,22.13,21.78,21.98,340000.0,18.3441,18.4693,18.1772,18.3441,340000.0
2008-08-08 10:00:00,22.01,22.01,21.87,21.98,303800.0,18.3691,18.3691,18.2523,18.3441,303800.0
2008-08-08 10:30:00,21.97,22.0,21.92,21.96,124800.0,18.3357,18.3608,18.294,18.3274,124800.0
2008-08-08 11:00:00,21.97,22.0,21.93,21.95,159200.0,18.3357,18.3608,18.3024,18.319,159200.0
2008-08-08 11:30:00,21.96,22.09,21.96,22.03,83400.0,18.3274,18.4359,18.3274,18.3858,83400.0
2008-08-08 12:00:00,22.03,22.11,22.02,22.04,73200.0,18.3858,18.4526,18.3775,18.3942,73200.0
2008-08-08 12:30:00,22.04,22.08,22.03,22.07,36200.0,18.3942,18.4275,18.3858,18.4192,36200.0
2008-08-08 13:00:00,22.07,22.24,22.04,22.16,112600.0,18.4192,18.5611,18.3942,18.4943,112600.0
2008-08-08 13:30:00,22.15,22.24,22.11,22.13,93200.0,18.486,18.5611,18.4526,18.4693,93200.0
2008-08-08 14:00:00,22.11,22.18,22.02,22.11,95800.0,18.4526,18.511,18.3775,18.4526,95800.0
2008-08-08 14:30:00,22.13,22.16,22.03,22.13,90400.0,18.4693,18.4943,18.3858,18.4693,90400.0
2008-08-08 15:00:00,22.15,22.21,22.09,22.18,193000.0,18.486,18.536,18.4359,18.511,193000.0
2008-08-08 15:30:00,22.18,22.22,22.09,22.16,319400.0,18.511,18.5444,18.4359,18.4943,319400.0
2008-08-11 09:30:00,22.0,22.0,21.82,21.89,157200.0,18.3608,18.3608,18.2106,18.269,157200.0
2008-08-11 10:00:00,21.89,22.17,21.89,22.14,98000.0,18.269,18.5027,18.269,18.4776,98000.0
2008-08-11 10:30:00,22.14,22.21,22.07,22.16,117800.0,18.4776,18.536,18.4192,18.4943,117800.0
2008-08-11 11:00:00,22.16,22.24,22.15,22.16,79000.0,18.4943,18.5611,18.486,18.4943,79000.0
2008-08-11 11:30:00,22.16,22.25,22.13,22.25,49800.0,18.4943,18.5694,18.4693,18.5694,49800.0
2008-08-11 12:00:00,22.24,22.34,22.2,22.2,87800.0,18.5611,18.6445,18.5277,18.5277,87800.0
2008-08-11 12:30:00,22.21,22.23,22.17,22.21,43200.0,18.536,18.5527,18.5027,18.536,43200.0
2008-08-11 13:00:00,22.2,22.21,22.15,22.18,69600.0,18.5277,18.536,18.486,18.511,69600.0
2008-08-11 13:30:00,22.17,22.22,22.14,22.16,38000.0,18.5027,18.5444,18.4776,18.4943,38000.0
2008-08-11 14:00:00,22.15,22.21,22.09,22.13,64600.0,18.486,18.536,18.4359,18.4693,64600.0
2008-08-11 14:30:00,22.12,22.17,22.05,22.06,111800.0,18.4609,18.5027,18.4025,18.4109,111800.0
2008-08-11 15:00:00,22.06,22.17,22.06,22.08,108400.0,18.4109,18.5027,18.4109,18.4275,108400.0
2008-08-11 15:30:00,22.08,22.15,22.05,22.1,207800.0,18.4275,18.486,18.4025,18.4442,207800.0
2008-08-12 09:30:00,22.18,22.25,22.11,22.23,137000.0,18.511,18.5694,18.4526,18.5527,137000.0
2008-08-12 10:00:00,22.23,22.25,22.19,22.22,53400.0,18.5527,18.5694,18.5193,18.5444,53400.0
2008-08-12 10:30:00,22.2,22.25,22.2,22.25,97200.0,18.5277,18.5694,18.5277,18.5694,97200.0
2008-08-12 11:00:00,22.24,22.36,22.22,22.33,156000.0,18.5611,18.6612,18.5444,18.6362,156000.0
2008-08-12 11:30:00,22.33,22.35,22.22,22.25,49000.0,18.6362,18.6529,18.5444,18.5694,49000.0
2008-08-12 12:00:00,22.25,22.3,22.24,22.25,45600.0,18.5694,18.6112,18.5611,18.5694,45600.0
2008-08-12 12:30:00,22.25,22.29,22.24,22.25,46800.0,18.5694,18.6028,18.5611,18.5694,46800.0
2008-08-12 13:00:00,22.25,22.32,22.25,22.25,25400.0,18.5694,18.6278,18.5694,18.5694,25400.0
2008-08-12 13:30:00,22.25,22.3,22.25,22.27,66400.0,18.5694,18.6112,18.5694,18.5861,66400.0
2008-08-12 14:00:00,22.27,22.29,22.24,22.28,133000.0,18.5861,18.6028,18.5611,18.5945,133000.0
2008-08-12 14:30:00,22.27,22.28,22.17,22.18,52000.0,18.5861,18.5945,18.5027,18.511,52000.0
2008-08-12 15:00:00,22.18,22.27,22.14,22.25,191400.0,18.511,18.5861,18.4776,18.5694,191400.0
2008-08-12 15:30:00,22.25,22.3,22.18,22.23,216800.0,18.5694,18.6112,18.511,18.5527,216800.0
2008-08-13 09:30:00,22.0,22.25,21.91,22.09,233800.0,18.3608,18.5694,18.2857,18.4359,233800.0
2008-08-13 10:00:00,22.08,22.24,22.06,22.16,81400.0,18.4275,18.5611,18.4109,18.4943,81400.0
2008-08-13 10:30:00,22.16,22.29,22.05,22.25,135200.0,18.4943,18.6028,18.4025,18.5694,135200.0
2008-08-13 11:00:00,22.23,22.25,22.11,22.18,121600.0,18.5527,18.5694,18.4526,18.511,121600.0
2008-08-13 11:30:00,22.18,22.18,22.03,22.13,59800.0,18.511,18.511,18.3858,18.4693,59800.0
2008-08-13 12:00:00,22.13,22.18,22.07,22.14,100200.0,18.4693,18.511,18.4192,18.4776,100200.0
2008-08-13 12:30:00,22.14,22.21,22.12,22.2,115600.0,18.4776,18.536,18.4609,18.5277,115600.0
2008-08-13 13:00:00,22.2,22.25,22.14,22.23,63000.0,18.5277,18.5694,18.4776,18.5527,63000.0
2008-08-13 13:30:00,22.22,22.3,22.22,22.25,58600.0,18.5444,18.6112,18.5444,18.5694,58600.0
2008-08-13 14:00:00,22.26,22.33,22.22,22.29,37400.0,18.5778,18.6362,18.5444,18.6028,37400.0
2008-08-13 14:30:00,22.28,22.36,22.25,22.31,80000.0,18.5945,18.6612,18.5694,18.6195,80000.0
2008-08-13 15:00:00,22.28,22.36,22.24,22.29,123000.0,18.5945,18.6612,18.5611,18.6028,123000.0
2008-08-13 15:30:00,22.29,22.35,22.22,22.34,157600.0,18.6028,18.6529,18.5444,18.6445,157600.0
2008-08-14 09:30:00,22.09,22.22,21.57,22.0,153200.0,18.4359,18.5444,18.0019,18.3608,153200.0
2008-08-14 10:00:00,22.0,22.11,21.91,22.11,165400.0,18.3608,18.4526,18.2857,18.4526,165400.0
2008-08-14 10:30:00,22.1,22.28,22.01,22.23,93600.0,18.4442,18.5945,18.3691,18.5527,93600.0
2008-08-14 11:00:00,22.24,22.43,22.23,22.32,84400.0,18.5611,18.7196,18.5527,18.6278,84400.0
2008-08-14 11:30:00,22.33,22.36,22.2,22.33,107800.0,18.6362,18.6612,18.5277,18.6362,107800.0
2008-08-14 12:00:00,22.34,22.37,22.29,22.34,52800.0,18.6445,18.6696,18.6028,18.6445,52800.0
2008-08-14 12:30:00,22.34,22.45,22.31,22.32,41200.0,18.6445,18.7363,18.6195,18.6278,41200.0
2008-08-14 13:00:00,22.32,22.36,22.28,22.36,45600.0,18.6278,18.6612,18.5945,18.6612,45600.0
2008-08-14 13:30:00,22.36,22.36,22.29,22.36,37200.0,18.6612,18.6612,18.6028,18.6612,37200.0
2008-08-14 14:00:00,22.34,22.36,22.28,22.36,65800.0,18.6445,18.6612,18.5945,18.6612,65800.0
2008-08-14 14:30:00,22.36,22.36,22.25,22.31,49800.0,18.6612,18.6612,18.5694,18.6195,49800.0
2008-08-14 15:00:00,22.31,22.36,22.26,22.29,91800.0,18.6195,18.6612,18.5778,18.6028,91800.0
2008-08-14 15:30:00,22.29,22.38,22.26,22.31,163600.0,18.6028,18.6779,18.5778,18.6195,163600.0
2008-08-15 09:30:00,21.85,22.05,21.75,21.9,329000.0,18.2356,18.4025,18.1521,18.2773,329000.0
2008-08-15 10:00:00,21.88,21.93,21.73,21.85,224000.0,18.2606,18.3024,18.1354,18.2356,224000.0
2008-08-15 10:30:00,21.83,22.0,21.83,21.95,153800.0,18.2189,18.3608,18.2189,18.319,153800.0
2008-08-15 11:00:00,21.96,22.08,21.96,21.97,65000.0,18.3274,18.4275,18.3274,18.3357,65000.0
2008-08-15 11:30:00,22.0,22.02,21.97,22.02,142200.0,18.3608,18.3775,18.3357,18.3775,142200.0
2008-08-15 12:00:00,22.02,22.07,21.96,21.99,48000.0,18.3775,18.4192,18.3274,18.3524,48000.0
2008-08-15 12:30:00,21.99,22.17,21.99,22.16,39200.0,18.3524,18.5027,18.3524,18.4943,39200.0
2008-08-15 13:00:00,22.16,22.2,22.13,22.13,37000.0,18.4943,18.5277,18.4693,18.4693,37000.0
2008-08-15 13:30:00,22.16,22.2,22.12,22.13,49800.0,18.4943,18.5277,18.4609,18.4693,49800.0
2008-08-15 14:00:00,22.11,22.13,22.04,22.11,51200.0,18.4526,18.4693,18.3942,18.4526,51200.0
2008-08-15 14:30:00,22.11,22.15,22.08,22.13,70800.0,18.4526,18.486,18.4275,18.4693,70800.0
2008-08-15 15:00:00,22.13,22.16,22.04,22.09,114200.0,18.4693,18.4943,18.3942,18.4359,114200.0
2008-08-15 15:30:00,22.09,22.11,21.98,22.02,228000.0,18.4359,18.4526,18.3441,18.3775,228000.0
2008-08-18 09:30:00,22.13,22.19,21.99,22.13,97400.0,18.4693,18.5193,18.3524,18.4693,97400.0
2008-08-18 10:00:00,22.14,22.18,22.11,22.15,49600.0,18.4776,18.511,18.4526,18.486,49600.0
2008-08-18 10:30:00,22.15,22.25,22.13,22.2,51000.0,18.486,18.5694,18.4693,18.5277,51000.0
2008-08-18 11:00:00,22.18,22.2,22.11,22.13,35800.0,18.511,18.5277,18.4526,18.4693,35800.0
2008-08-18 11:30:00,22.14,22.16,22.11,22.13,52800.0,18.4776,18.4943,18.4526,18.4693,52800.0
2008-08-18 12:00:00,22.13,22.2,22.11,22.16,33800.0,18.4693,18.5277,18.4526,18.4943,33800.0
2008-08-18 12:30:00,22.15,22.15,22.11,22.13,47600.0,18.486,18.486,18.4526,18.4693,47600.0
2008-08-18 13:00:00,22.14,22.22,22.13,22.18,32200.0,18.4776,18.5444,18.4693,18.511,32200.0
2008-08-18 13:30:00,22.17,22.18,22.11,22.14,70400.0,18.5027,18.511,18.4526,18.4776,70400.0
2008-08-18 14:00:00,22.12,22.15,22.08,22.13,128200.0,18.4609,18.486,18.4275,18.4693,128200.0
2008-08-18 14:30:00,22.13,22.15,22.09,22.11,80400.0,18.4693,18.486,18.4359,18.4526,80400.0
2008-08-18 15:00:00,22.1,22.13,22.0,22.1,120400.0,18.4442,18.4693,18.3608,18.4442,120400.0
2008-08-18 15:30:00,22.11,22.17,22.04,22.14,266800.0,18.4526,18.5027,18.3942,18.4776,266800.0
2008-08-19 09:30:00,22.05,22.21,22.05,22.1,122200.0,18.4025,18.536,18.4025,18.4442,122200.0
2008-08-19 10:00:00,22.09,22.12,22.0,22.0,87400.0,18.4359,18.4609,18.3608,18.3608,87400.0
2008-08-19 10:30:00,22.0,22.06,21.98,22.03,36400.0,18.3608,18.4109,18.3441,18.3858,36400.0
2008-08-19 11:00:00,22.0,22.05,21.98,21.99,80600.0,18.3608,18.4025,18.3441,18.3524,80600.0
2008-08-19 11:30:00,21.99,22.03,21.97,22.02,47400.0,18.3524,18.3858,18.3357,18.3775,47400.0
2008-08-19 12:00:00,22.0,22.09,22.0,22.06,81600.0,18.3608,18.4359,18.3608,18.4109,81600.0
2008-08-19 12:30:00,22.07,22.12,22.06,22.06,31400.0,18.4192,18.4609,18.4109,18.4109,31400.0
2008-08-19 13:00:00,22.04,22.08,21.99,22.05,29600.0,18.3942,18.4275,18.3524,18.4025,29600.0
2008-08-19 13:30:00,22.06,22.09,22.04,22.05,25000.0,18.4109,18.4359,18.3942,18.4025,25000.0
2008-08-19 14:00:00,22.06,22.06,22.0,22.01,39000.0,18.4109,18.4109,18.3608,18.3691,39000.0
2008-08-19 14:30:00,22.0,22.11,22.0,22.06,64800.0,18.3608,18.4526,18.3608,18.4109,64800.0
2008-08-19 15:00:00,22.06,22.09,22.0,22.06,53800.0,18.4109,18.4359,18.3608,18.4109,53800.0
2008-08-19 15:30:00,22.07,22.11,22.03,22.11,82400.0,18.4192,18.4526,18.3858,18.4526,82400.0
2008-08-20 09:30:00,22.1,22.1,21.84,21.95,98600.0,18.4442,18.4442,18.2272,18.319,98600.0
2008-08-20 10:00:00,21.93,21.94,21.75,21.9,48800.0,18.3024,18.3107,18.1521,18.2773,48800.0
2008-08-20 10:30:00,21.9,22.0,21.83,21.95,46000.0,18.2773,18.3608,18.2189,18.319,46000.0
2008-08-20 11:00:00,21.94,21.95,21.84,21.93,60200.0,18.3107,18.319,18.2272,18.3024,60200.0
2008-08-20 11:30:00,21.93,21.93,21.8,21.8,22400.0,18.3024,18.3024,18.1939,18.1939,22400.0
2008-08-20 12:00:00,21.8,21.81,21.74,21.77,24000.0,18.1939,18.2022,18.1438,18.1688,24000.0
2008-08-20 12:30:00,21.75,21.78,21.66,21.67,36400.0,18.1521,18.1772,18.077,18.0854,36400.0
2008-08-20 13:00:00,21.68,21.8,21.65,21.73,35600.0,18.0937,18.1939,18.0687,18.1354,35600.0
2008-08-20 13:30:00,21.75,21.8,21.75,21.78,11800.0,18.1521,18.1939,18.1521,18.1772,11800.0
2008-08-20 14:00:00,21.78,21.78,21.64,21.67,40400.0,18.1772,18.1772,18.0603,18.0854,40400.0
2008-08-20 14:30:00,21.65,21.74,21.64,21.7,47400.0,18.0687,18.1438,18.0603,18.1104,47400.0
2008-08-20 15:00:00,21.7,21.75,21.62,21.69,69400.0,18.1104,18.1521,18.0436,18.1021,69400.0
2008-08-20 15:30:00,21.68,21.77,21.6,21.74,151800.0,18.0937,18.1688,18.0269,18.1438,151800.0
2008-08-21 09:30:00,21.68,21.86,21.64,21.85,57200.0,18.0937,18.2439,18.0603,18.2356,57200.0
2008-08-21 10:00:00,21.86,21.94,21.81,21.82,76000.0,18.2439,18.3107,18.2022,18.2106,76000.0
2008-08-21 10:30:00,21.82,21.82,21.64,21.74,34400.0,18.2106,18.2106,18.0603,18.1438,34400.0
2008-08-21 11:00:00,21.72,21.88,21.72,21.86,27800.0,18.1271,18.2606,18.1271,18.2439,27800.0
2008-08-21 11:30:00,21.9,21.96,21.81,21.84,31800.0,18.2773,18.3274,18.2022,18.2272,31800.0
2008-08-21 12:00:00,21.82,21.92,21.82,21.85,44800.0,18.2106,18.294,18.2106,18.2356,44800.0
2008-08-21 12:30:00,21.84,21.92,21.84,21.89,33400.0,18.2272,18.294,18.2272,18.269,33400.0
2008-08-21 13:00:00,21.91,21.91,21.84,21.86,42200.0,18.2857,18.2857,18.2272,18.2439,42200.0
2008-08-21 13:30:00,21.88,21.94,21.86,21.91,21800.0,18.2606,18.3107,18.2439,18.2857,21800.0
2008-08-21 14:00:00,21.93,21.97,21.83,21.85,41200.0,18.3024,18.3357,18.2189,18.2356,41200.0
2008-08-21 14:30:00,21.85,21.92,21.84,21.86,63400.0,18.2356,18.294,18.2272,18.2439,63400.0
2008-08-21 15:00:00,21.87,21.94,21.84,21.89,69400.0,18.2523,18.3107,18.2272,18.269,69400.0
2008-08-21 15:30:00,21.89,21.93,21.83,21.9,134400.0,18.269,18.3024,18.2189,18.2773,134400.0
2008-08-22 09:30:00,21.9,22.16,21.81,22.05,79200.0,18.2773,18.4943,18.2022,18.4025,79200.0
2008-08-22 10:00:00,22.05,22.23,22.03,22.21,51000.0,18.4025,18.5527,18.3858,18.536,51000.0
2008-08-22 10:30:00,22.22,22.31,22.2,22.3,66800.0,18.5444,18.6195,18.5277,18.6112,66800.0
2008-08-22 11:00:00,22.3,22.5,22.28,22.48,119600.0,18.6112,18.7781,18.5945,18.7614,119600.0
2008-08-22 11:30:00,22.47,22.48,22.33,22.37,47400.0,18.753,18.7614,18.6362,18.6696,47400.0
2008-08-22 12:00:00,22.38,22.39,22.32,22.38,71000.0,18.6779,18.6863,18.6278,18.6779,71000.0
2008-08-22 12:30:00,22.38,22.5,22.36,22.49,81800.0,18.6779,18.7781,18.6612,18.7697,81800.0
2008-08-22 13:00:00,22.5,22.54,22.43,22.43,72000.0,18.7781,18.8114,18.7196,18.7196,72000.0
2008-08-22 13:30:00,22.43,22.5,22.4,22.49,63600.0,18.7196,18.7781,18.6946,18.7697,63600.0
2008-08-22 14:00:00,22.5,22.5,22.42,22.48,61200.0,18.7781,18.7781,18.7113,18.7614,61200.0
2008-08-22 14:30:00,22.48,22.54,22.47,22.53,144400.0,18.7614,18.8114,18.753,18.8031,144400.0
2008-08-22 15:00:00,22.53,22.54,22.47,22.51,145400.0,18.8031,18.8114,18.753,18.7864,145400.0
2008-08-22 15:30:00,22.51,22.52,22.42,22.43,334200.0,18.7864,18.7948,18.7113,18.7196,334200.0
2008-08-25 09:30:00,22.4,22.47,22.27,22.47,75600.0,18.6946,18.753,18.5861,18.753,75600.0
2008-08-25 10:00:00,22.47,22.6,22.47,22.55,151600.0,18.753,18.8615,18.753,18.8198,151600.0
2008-08-25 10:30:00,22.55,22.61,22.48,22.6,156800.0,18.8198,18.8699,18.7614,18.8615,156800.0
2008-08-25 11:00:00,22.58,22.59,22.49,22.56,106400.0,18.8448,18.8532,18.7697,18.8281,106400.0
2008-08-25 11:30:00,22.56,22.56,22.48,22.52,69600.0,18.8281,18.8281,18.7614,18.7948,69600.0
2008-08-25 12:00:00,22.53,22.57,22.5,22.52,96000.0,18.8031,18.8365,18.7781,18.7948,96000.0
2008-08-25 12:30:00,22.51,22.57,22.5,22.55,64400.0,18.7864,18.8365,18.7781,18.8198,64400.0
2008-08-25 13:00:00,22.55,22.64,22.53,22.54,83200.0,18.8198,18.8949,18.8031,18.8114,83200.0
2008-08-25 13:30:00,22.54,22.66,22.53,22.61,91200.0,18.8114,18.9116,18.8031,18.8699,91200.0
2008-08-25 14:00:00,22.61,22.65,22.61,22.65,83000.0,18.8699,18.9033,18.8699,18.9033,83000.0
2008-08-25 14:30:00,22.65,22.7,22.61,22.68,118400.0,18.9033,18.945,18.8699,18.9283,118400.0
2008-08-25 15:00:00,22.68,22.7,22.57,22.63,179600.0,18.9283,18.945,18.8365,18.8866,179600.0
2008-08-25 15:30:00,22.63,22.7,22.56,22.58,251400.0,18.8866,18.945,18.8281,18.8448,251400.0
2008-08-26 09:30:00,22.57,22.74,22.39,22.72,114000.0,18.8365,18.9784,18.6863,18.9617,114000.0
2008-08-26 10:00:00,22.74,22.75,22.59,22.67,76600.0,18.9784,18.9867,18.8532,18.9199,76600.0
2008-08-26 10:30:00,22.67,22.85,22.62,22.85,173600.0,18.9199,19.0702,18.8782,19.0702,173600.0
2008-08-26 11:00:00,22.85,22.86,22.75,22.78,86200.0,19.0702,19.0785,18.9867,19.0117,86200.0
2008-08-26 11:30:00,22.78,22.88,22.78,22.84,116600.0,19.0117,19.0952,19.0117,19.0618,116600.0
2008-08-26 12:00:00,22.84,23.0,22.77,22.97,111000.0,19.0618,19.1954,19.0034,19.1703,111000.0
2008-08-26 12:30:00,22.97,23.03,22.97,23.0,163600.0,19.1703,19.2204,19.1703,19.1954,163600.0
2008-08-26 13:00:00,23.0,23.0,22.92,22.92,57200.0,19.1954,19.1954,19.1286,19.1286,57200.0
2008-08-26 13:30:00,22.92,22.92,22.8,22.88,93600.0,19.1286,19.1286,19.0284,19.0952,93600.0
2008-08-26 14:00:00,22.88,22.97,22.85,22.88,154000.0,19.0952,19.1703,19.0702,19.0952,154000.0
2008-08-26 14:30:00,22.88,22.88,22.74,22.75,83600.0,19.0952,19.0952,18.9784,18.9867,83600.0
2008-08-26 15:00:00,22.75,22.9,22.75,22.89,137000.0,18.9867,19.1119,18.9867,19.1036,137000.0
2008-08-26 15:30:00,22.9,23.0,22.81,22.93,323800.0,19.1119,19.1954,19.0368,19.1369,323800.0
2008-08-27 09:30:00,22.66,25.29,22.66,23.39,527000.0,18.9116,21.1065,18.9116,19.5208,527000.0
2008-08-27 10:00:00,23.38,23.49,23.29,23.43,98000.0,19.5125,19.6043,19.4374,19.5542,98000.0
2008-08-27 10:30:00,23.43,23.58,23.4,23.43,159600.0,19.5542,19.6794,19.5292,19.5542,159600.0
2008-08-27 11:00:00,23.45,23.47,23.36,23.38,95000.0,19.5709,19.5876,19.4958,19.5125,95000.0
2008-08-27 11:30:00,23.38,23.4,23.19,23.22,165000.0,19.5125,19.5292,19.3539,19.379,165000.0
2008-08-27 12:00:00,23.22,23.38,23.21,23.38,101000.0,19.379,19.5125,19.3706,19.5125,101000.0
2008-08-27 12:30:00,23.37,23.52,23.35,23.5,62400.0,19.5042,19.6293,19.4875,19.6126,62400.0
2008-08-27 13:00:00,23.49,23.49,23.35,23.35,40200.0,19.6043,19.6043,19.4875,19.4875,40200.0
2008-08-27 13:30:00,23.35,23.36,23.28,23.29,29200.0,19.4875,19.4958,19.429,19.4374,29200.0
2008-08-27 14:00:00,23.28,23.38,23.25,23.37,51000.0,19.429,19.5125,19.404,19.5042,51000.0
2008-08-27 14:30:00,23.38,23.47,23.36,23.37,171200.0,19.5125,19.5876,19.4958,19.5042,171200.0
2008-08-27 15:00:00,23.36,23.41,23.25,23.31,86400.0,19.4958,19.5375,19.404,19.4541,86400.0
2008-08-27 15:30:00,23.31,23.34,23.25,23.31,141000.0,19.4541,19.4791,19.404,19.4541,141000.0
2008-08-28 09:30:00,23.46,23.56,23.36,23.5,79000.0,19.5793,19.6627,19.4958,19.6126,79000.0
2008-08-28 10:00:00,23.5,23.56,23.46,23.53,46400.0,19.6126,19.6627,19.5793,19.6377,46400.0
2008-08-28 10:30:00,23.53,23.68,23.53,23.58,46000.0,19.6377,19.7629,19.6377,19.6794,46000.0
2008-08-28 11:00:00,23.58,23.64,23.55,23.58,35600.0,19.6794,19.7295,19.6544,19.6794,35600.0
2008-08-28 11:30:00,23.57,23.6,23.43,23.57,34000.0,19.6711,19.6961,19.5542,19.6711,34000.0
2008-08-28 12:00:00,23.56,23.58,23.52,23.56,217600.0,19.6627,19.6794,19.6293,19.6627,217600.0
2008-08-28 12:30:00,23.57,23.6,23.56,23.59,14000.0,19.6711,19.6961,19.6627,19.6878,14000.0
2008-08-28 13:00:00,23.59,23.6,23.49,23.53,211000.0,19.6878,19.6961,19.6043,19.6377,211000.0
2008-08-28 13:30:00,23.52,23.56,23.43,23.47,63000.0,19.6293,19.6627,19.5542,19.5876,63000.0
2008-08-28 14:00:00,23.48,23.55,23.43,23.52,50000.0,19.596,19.6544,19.5542,19.6293,50000.0
2008-08-28 14:30:00,23.52,23.61,23.52,23.58,29000.0,19.6293,19.7045,19.6293,19.6794,29000.0
2008-08-28 15:00:00,23.58,23.61,23.54,23.57,56600.0,19.6794,19.7045,19.646,19.6711,56600.0
2008-08-28 15:30:00,23.57,23.58,23.48,23.55,126000.0,19.6711,19.6794,19.596,19.6544,126000.0
2008-08-29 09:30:00,23.54,23.63,23.4,23.52,320200.0,19.646,19.7211,19.5292,19.6293,320200.0
2008-08-29 10:00:00,23.54,23.57,23.35,23.39,109200.0,19.646,19.6711,19.4875,19.5208,109200.0
2008-08-29 10:30:00,23.39,23.41,23.27,23.36,266400.0,19.5208,19.5375,19.4207,19.4958,266400.0
2008-08-29 11:00:00,23.36,23.49,23.35,23.49,98000.0,19.4958,19.6043,19.4875,19.6043,98000.0
2008-08-29 11:30:00,23.49,23.55,23.41,23.5,250000.0,19.6043,19.6544,19.5375,19.6126,250000.0
2008-08-29 12:00:00,23.5,23.56,23.5,23.53,47800.0,19.6126,19.6627,19.6126,19.6377,47800.0
2008-08-29 12:30:00,23.53,23.6,23.5,23.55,27400.0,19.6377,19.6961,19.6126,19.6544,27400.0
2008-08-29 13:00:00,23.55,23.6,23.5,23.53,46600.0,19.6544,19.6961,19.6126,19.6377,46600.0
2008-08-29 13:30:00,23.54,23.54,23.47,23.5,74000.0,19.646,19.646,19.5876,19.6126,74000.0
2008-08-29 14:00:00,23.5,23.56,23.5,23.53,114200.0,19.6126,19.6627,19.6126,19.6377,114200.0
2008-08-29 14:30:00,23.53,23.56,23.5,23.56,62800.0,19.6377,19.6627,19.6126,19.6627,62800.0
2008-08-29 15:00:00,23.56,23.57,23.48,23.48,184000.0,19.6627,19.6711,19.596,19.596,184000.0
2008-08-29 15:30:00,23.48,23.5,23.29,23.38,281800.0,19.596,19.6126,19.4374,19.5125,281800.0
2008-09-02 09:30:00,22.86,23.27,22.61,23.19,332800.0,19.0785,19.4207,18.8699,19.3539,332800.0
2008-09-02 10:00:00,23.18,23.28,23.11,23.25,208000.0,19.3456,19.429,19.2872,19.404,208000.0
2008-09-02 10:30:00,23.27,23.33,23.23,23.32,158200.0,19.4207,19.4708,19.3873,19.4624,158200.0
2008-09-02 11:00:00,23.32,23.46,23.31,23.4,208800.0,19.4624,19.5793,19.4541,19.5292,208800.0
2008-09-02 11:30:00,23.4,23.42,23.36,23.38,94000.0,19.5292,19.5459,19.4958,19.5125,94000.0
2008-09-02 12:00:00,23.38,23.42,23.35,23.38,83000.0,19.5125,19.5459,19.4875,19.5125,83000.0
2008-09-02 12:30:00,23.38,23.42,23.33,23.35,136800.0,19.5125,19.5459,19.4708,19.4875,136800.0
2008-09-02 13:00:00,23.36,23.5,23.34,23.49,138200.0,19.4958,19.6126,19.4791,19.6043,138200.0
2008-09-02 13:30:00,23.5,23.55,23.23,23.32,348600.0,19.6126,19.6544,19.3873,19.4624,348600.0
2008-09-02 14:00:00,23.33,23.36,23.17,23.23,128800.0,19.4708,19.4958,19.3372,19.3873,128800.0
2008-09-02 14:30:00,23.23,23.28,23.15,23.21,125800.0,19.3873,19.429,19.3205,19.3706,125800.0
2008-09-02 15:00:00,23.2,23.25,23.14,23.18,174000.0,19.3623,19.404,19.3122,19.3456,174000.0
2008-09-02 15:30:00,23.2,23.28,23.15,23.17,325800.0,19.3623,19.429,19.3205,19.3372,325800.0
2008-09-03 09:30:00,23.08,23.08,22.79,22.88,166800.0,19.2621,19.2621,19.0201,19.0952,166800.0
2008-09-03 10:00:00,22.88,22.88,22.66,22.73,205400.0,19.0952,19.0952,18.9116,18.97,205400.0
2008-09-03 10:30:00,22.73,22.86,22.7,22.85,111000.0,18.97,19.0785,18.945,19.0702,111000.0
2008-09-03 11:00:00,22.85,22.86,22.72,22.76,86600.0,19.0702,19.0785,18.9617,18.9951,86600.0
2008-09-03 11:30:00,22.77,22.78,22.61,22.71,75000.0,19.0034,19.0117,18.8699,18.9533,75000.0
2008-09-03 12:00:00,22.71,22.75,22.7,22.74,68400.0,18.9533,18.9867,18.945,18.9784,68400.0
2008-09-03 12:30:00,22.73,22.75,22.7,22.73,39200.0,18.97,18.9867,18.945,18.97,39200.0
2008-09-03 13:00:00,22.74,22.8,22.7,22.77,86600.0,18.9784,19.0284,18.945,19.0034,86600.0
2008-09-03 13:30:00,22.77,22.85,22.75,22.82,64600.0,19.0034,19.0702,18.9867,19.0451,64600.0
2008-09-03 14:00:00,22.82,22.84,22.72,22.8,135200.0,19.0451,19.0618,18.9617,19.0284,135200.0
2008-09-03 14:30:00,22.8,22.84,22.73,22.74,73400.0,19.0284,19.0618,18.97,18.9784,73400.0
2008-09-03 15:00:00,22.75,22.87,22.74,22.82,125600.0,18.9867,19.0869,18.9784,19.0451,125600.0
2008-09-03 15:30:00,22.82,22.83,22.75,22.79,243400.0,19.0451,19.0535,18.9867,19.0201,243400.0
2008-09-04 09:30:00,22.72,22.72,22.43,22.49,76400.0,18.9617,18.9617,18.7196,18.7697,76400.0
2008-09-04 10:00:00,22.5,22.64,22.49,22.64,91600.0,18.7781,18.8949,18.7697,18.8949,91600.0
2008-09-04 10:30:00,22.64,22.66,22.41,22.57,162000.0,18.8949,18.9116,18.703,18.8365,162000.0
2008-09-04 11:00:00,22.55,22.59,22.48,22.5,76600.0,18.8198,18.8532,18.7614,18.7781,76600.0
2008-09-04 11:30:00,22.5,22.59,22.48,22.57,53000.0,18.7781,18.8532,18.7614,18.8365,53000.0
2008-09-04 12:00:00,22.57,22.61,22.52,22.57,38200.0,18.8365,18.8699,18.7948,18.8365,38200.0
2008-09-04 12:30:00,22.56,22.63,22.5,22.54,54400.0,18.8281,18.8866,18.7781,18.8114,54400.0
2008-09-04 13:00:00,22.54,22.57,22.49,22.53,47200.0,18.8114,18.8365,18.7697,18.8031,47200.0
2008-09-04 13:30:00,22.52,22.58,22.5,22.51,50200.0,18.7948,18.8448,18.7781,18.7864,50200.0
2008-09-04 14:00:00,22.5,22.55,22.4,22.41,101200.0,18.7781,18.8198,18.6946,18.703,101200.0
2008-09-04 14:30:00,22.42,22.49,22.4,22.45,111000.0,18.7113,18.7697,18.6946,18.7363,111000.0
2008-09-04 15:00:00,22.45,22.5,22.42,22.45,116800.0,18.7363,18.7781,18.7113,18.7363,116800.0
2008-09-04 15:30:00,22.45,22.48,22.35,22.36,218800.0,18.7363,18.7614,18.6529,18.6612,218800.0
2008-09-05 09:30:00,22.31,22.31,21.8,22.02,144600.0,18.6195,18.6195,18.1939,18.3775,144600.0
2008-09-05 10:00:00,22.03,22.1,21.81,21.81,107800.0,18.3858,18.4442,18.2022,18.2022,107800.0
2008-09-05 10:30:00,21.81,21.91,21.79,21.82,87600.0,18.2022,18.2857,18.1855,18.2106,87600.0
2008-09-05 11:00:00,21.8,22.04,21.8,22.03,89600.0,18.1939,18.3942,18.1939,18.3858,89600.0
2008-09-05 11:30:00,22.03,22.15,22.02,22.14,37600.0,18.3858,18.486,18.3775,18.4776,37600.0
2008-09-05 12:00:00,22.13,22.15,22.03,22.06,38400.0,18.4693,18.486,18.3858,18.4109,38400.0
2008-09-05 12:30:00,22.07,22.09,21.98,22.0,30200.0,18.4192,18.4359,18.3441,18.3608,30200.0
2008-09-05 13:00:00,22.01,22.05,21.99,22.03,22200.0,18.3691,18.4025,18.3524,18.3858,22200.0
2008-09-05 13:30:00,22.03,22.11,22.0,22.1,63000.0,18.3858,18.4526,18.3608,18.4442,63000.0
2008-09-05 14:00:00,22.09,22.21,22.06,22.21,73000.0,18.4359,18.536,18.4109,18.536,73000.0
2008-09-05 14:30:00,22.2,22.35,22.19,22.34,69200.0,18.5277,18.6529,18.5193,18.6445,69200.0
2008-09-05 15:00:00,22.32,22.35,22.18,22.31,82200.0,18.6278,18.6529,18.511,18.6195,82200.0
2008-09-05 15:30:00,22.32,22.33,22.19,22.2,351600.0,18.6278,18.6362,18.5193,18.5277,351600.0
2008-09-08 09:30:00,22.6,22.85,22.32,22.32,96200.0,18.8615,19.0702,18.6278,18.6278,96200.0
2008-09-08 10:00:00,22.31,22.58,22.28,22.58,71800.0,18.6195,18.8448,18.5945,18.8448,71800.0
2008-09-08 10:30:00,22.59,22.67,22.5,22.5,28800.0,18.8532,18.9199,18.7781,18.7781,28800.0
2008-09-08 11:00:00,22.5,22.62,22.47,22.5,92800.0,18.7781,18.8782,18.753,18.7781,92800.0
2008-09-08 11:30:00,22.5,22.67,22.49,22.61,60400.0,18.7781,18.9199,18.7697,18.8699,60400.0
2008-09-08 12:00:00,22.6,22.64,22.5,22.59,221400.0,18.8615,18.8949,18.7781,18.8532,221400.0
2008-09-08 12:30:00,22.59,22.75,22.59,22.75,45600.0,18.8532,18.9867,18.8532,18.9867,45600.0
2008-09-08 13:00:00,22.76,22.76,22.64,22.68,33200.0,18.9951,18.9951,18.8949,18.9283,33200.0
2008-09-08 13:30:00,22.69,22.69,22.5,22.5,69400.0,18.9366,18.9366,18.7781,18.7781,69400.0
2008-09-08 14:00:00,22.48,22.55,22.46,22.5,44600.0,18.7614,18.8198,18.7447,18.7781,44600.0
2008-09-08 14:30:00,22.53,22.54,22.5,22.52,76800.0,18.8031,18.8114,18.7781,18.7948,76800.0
2008-09-08 15:00:00,22.52,22.59,22.49,22.53,208000.0,18.7948,18.8532,18.7697,18.8031,208000.0
2008-09-08 15:30:00,22.54,22.63,22.51,22.61,145400.0,18.8114,18.8866,18.7864,18.8699,145400.0
2008-09-09 09:30:00,22.48,23.12,22.48,23.11,135000.0,18.7614,19.2955,18.7614,19.2872,135000.0
2008-09-09 10:00:00,23.11,23.13,22.98,23.0,63400.0,19.2872,19.3039,19.1787,19.1954,63400.0
2008-09-09 10:30:00,23.01,23.08,22.98,23.04,125200.0,19.2037,19.2621,19.1787,19.2287,125200.0
2008-09-09 11:00:00,23.04,23.08,22.98,23.03,116800.0,19.2287,19.2621,19.1787,19.2204,116800.0
2008-09-09 11:30:00,23.05,23.06,22.98,23.05,43200.0,19.2371,19.2454,19.1787,19.2371,43200.0
2008-09-09 12:00:00,23.04,23.13,23.03,23.11,93400.0,19.2287,19.3039,19.2204,19.2872,93400.0
2008-09-09 12:30:00,23.12,23.13,22.96,22.99,72000.0,19.2955,19.3039,19.162,19.187,72000.0
2008-09-09 13:00:00,22.98,23.02,22.93,22.97,100000.0,19.1787,19.212,19.1369,19.1703,100000.0
2008-09-09 13:30:00,22.98,23.03,22.93,22.99,146000.0,19.1787,19.2204,19.1369,19.187,146000.0
2008-09-09 14:00:00,22.99,23.0,22.9,22.98,100400.0,19.187,19.1954,19.1119,19.1787,100400.0
2008-09-09 14:30:00,22.99,23.0,22.93,22.96,154000.0,19.187,19.1954,19.1369,19.162,154000.0
2008-09-09 15:00:00,22.97,22.98,22.92,22.95,82400.0,19.1703,19.1787,19.1286,19.1536,82400.0
2008-09-09 15:30:00,22.96,22.99,22.7,22.71,167400.0,19.162,19.187,18.945,18.9533,167400.0
2008-09-10 09:30:00,22.86,23.06,22.56,22.75,108400.0,19.0785,19.2454,18.8281,18.9867,108400.0
2008-09-10 10:00:00,22.72,22.78,22.65,22.7,96400.0,18.9617,19.0117,18.9033,18.945,96400.0
2008-09-10 10:30:00,22.7,22.75,22.67,22.7,68000.0,18.945,18.9867,18.9199,18.945,68000.0
2008-09-10 11:00:00,22.68,22.85,22.67,22.77,60400.0,18.9283,19.0702,18.9199,19.0034,60400.0
2008-09-10 11:30:00,22.77,22.9,22.75,22.86,70200.0,19.0034,19.1119,18.9867,19.0785,70200.0
2008-09-10 12:00:00,22.85,23.0,22.85,22.9,66800.0,19.0702,19.1954,19.0702,19.1119,66800.0
2008-09-10 12:30:00,22.89,23.0,22.89,22.96,56800.0,19.1036,19.1954,19.1036,19.162,56800.0
2008-09-10 13:00:00,22.95,23.02,22.9,22.97,56800.0,19.1536,19.212,19.1119,19.1703,56800.0
2008-09-10 13:30:00,22.96,23.03,22.9,22.93,41200.0,19.162,19.2204,19.1119,19.1369,41200.0
2008-09-10 14:00:00,22.9,23.0,22.89,22.91,56000.0,19.1119,19.1954,19.1036,19.1202,56000.0
2008-09-10 14:30:00,22.93,22.99,22.89,22.96,55600.0,19.1369,19.187,19.1036,19.162,55600.0
2008-09-10 15:00:00,22.96,22.99,22.9,22.92,58000.0,19.162,19.187,19.1119,19.1286,58000.0
2008-09-10 15:30:00,22.92,22.96,22.89,22.91,170400.0,19.1286,19.162,19.1036,19.1202,170400.0
2008-09-11 09:30:00,22.67,22.75,22.45,22.75,224000.0,18.9199,18.9867,18.7363,18.9867,224000.0
2008-09-11 10:00:00,22.73,22.93,22.73,22.88,130200.0,18.97,19.1369,18.97,19.0952,130200.0
2008-09-11 10:30:00,22.88,23.16,22.88,23.13,112200.0,19.0952,19.3289,19.0952,19.3039,112200.0
2008-09-11 11:00:00,23.13,23.22,23.07,23.11,61000.0,19.3039,19.379,19.2538,19.2872,61000.0
2008-09-11 11:30:00,23.11,23.15,23.05,23.13,71600.0,19.2872,19.3205,19.2371,19.3039,71600.0
2008-09-11 12:00:00,23.15,23.22,23.13,23.16,73400.0,19.3205,19.379,19.3039,19.3289,73400.0
2008-09-11 12:30:00,23.13,23.23,23.11,23.16,48800.0,19.3039,19.3873,19.2872,19.3289,48800.0
2008-09-11 13:00:00,23.18,23.2,23.11,23.17,92400.0,19.3456,19.3623,19.2872,19.3372,92400.0
2008-09-11 13:30:00,23.18,23.28,23.17,23.28,53800.0,19.3456,19.429,19.3372,19.429,53800.0
2008-09-11 14:00:00,23.3,23.52,23.27,23.52,121000.0,19.4457,19.6293,19.4207,19.6293,121000.0
2008-09-11 14:30:00,23.5,23.52,23.32,23.33,103800.0,19.6126,19.6293,19.4624,19.4708,103800.0
2008-09-11 15:00:00,23.33,23.5,23.33,23.35,161000.0,19.4708,19.6126,19.4708,19.4875,161000.0
2008-09-11 15:30:00,23.35,23.54,23.34,23.53,411400.0,19.4875,19.646,19.4791,19.6377,411400.0
2008-09-12 09:30:00,23.53,23.61,23.17,23.47,109800.0,19.6377,19.7045,19.3372,19.5876,109800.0
2008-09-12 10:00:00,23.48,23.54,23.45,23.49,86400.0,19.596,19.646,19.5709,19.6043,86400.0
2008-09-12 10:30:00,23.48,23.61,23.47,23.59,72600.0,19.596,19.7045,19.5876,19.6878,72600.0
2008-09-12 11:00:00,23.61,23.79,23.5,23.76,124400.0,19.7045,19.8547,19.6126,19.8296,124400.0
2008-09-12 11:30:00,23.75,23.83,23.7,23.76,58800.0,19.8213,19.8881,19.7796,19.8296,58800.0
2008-09-12 12:00:00,23.75,23.92,23.73,23.87,109200.0,19.8213,19.9632,19.8046,19.9214,109200.0
2008-09-12 12:30:00,23.85,23.91,23.79,23.8,55400.0,19.9048,19.9548,19.8547,19.863,55400.0
2008-09-12 13:00:00,23.81,23.85,23.78,23.83,56200.0,19.8714,19.9048,19.8463,19.8881,56200.0
2008-09-12 13:30:00,23.83,23.9,23.79,23.89,155600.0,19.8881,19.9465,19.8547,19.9381,155600.0
2008-09-12 14:00:00,23.91,24.0,23.85,23.94,155800.0,19.9548,20.0299,19.9048,19.9799,155800.0
2008-09-12 14:30:00,23.95,24.03,23.9,24.0,167400.0,19.9882,20.055,19.9465,20.0299,167400.0
2008-09-12 15:00:00,24.03,24.03,23.86,23.89,128200.0,20.055,20.055,19.9131,19.9381,128200.0
2008-09-12 15:30:00,23.89,24.0,23.84,23.94,290400.0,19.9381,20.0299,19.8964,19.9799,290400.0
2008-09-15 09:30:00,23.25,23.48,23.03,23.44,195200.0,19.404,19.596,19.2204,19.5626,195200.0
2008-09-15 10:00:00,23.45,23.96,23.45,23.75,183000.0,19.5709,19.9966,19.5709,19.8213,183000.0
2008-09-15 10:30:00,23.77,23.85,23.54,23.64,151200.0,19.838,19.9048,19.646,19.7295,151200.0
2008-09-15 11:00:00,23.68,23.73,23.65,23.68,96200.0,19.7629,19.8046,19.7378,19.7629,96200.0
2008-09-15 11:30:00,23.68,23.75,23.64,23.74,90800.0,19.7629,19.8213,19.7295,19.8129,90800.0
2008-09-15 12:00:00,23.75,23.85,23.73,23.83,79600.0,19.8213,19.9048,19.8046,19.8881,79600.0
2008-09-15 12:30:00,23.84,23.89,23.78,23.85,104600.0,19.8964,19.9381,19.8463,19.9048,104600.0
2008-09-15 13:00:00,23.86,23.92,23.8,23.82,95600.0,19.9131,19.9632,19.863,19.8797,95600.0
2008-09-15 13:30:00,23.82,23.85,23.77,23.78,283400.0,19.8797,19.9048,19.838,19.8463,283400.0
2008-09-15 14:00:00,23.78,23.88,23.76,23.85,108200.0,19.8463,19.9298,19.8296,19.9048,108200.0
2008-09-15 14:30:00,23.85,23.91,23.78,23.83,149800.0,19.9048,19.9548,19.8463,19.8881,149800.0
2008-09-15 15:00:00,23.83,23.86,23.7,23.74,270200.0,19.8881,19.9131,19.7796,19.8129,270200.0
2008-09-15 15:30:00,23.75,23.86,23.71,23.71,363600.0,19.8213,19.9131,19.7879,19.7879,363600.0
2008-09-16 09:30:00,23.42,23.45,22.39,23.3,290200.0,19.5459,19.5709,18.6863,19.4457,290200.0
2008-09-16 10:00:00,23.31,23.35,23.01,23.25,361000.0,19.4541,19.4875,19.2037,19.404,361000.0
2008-09-16 10:30:00,23.25,23.45,23.19,23.45,222400.0,19.404,19.5709,19.3539,19.5709,222400.0
2008-09-16 11:00:00,23.44,23.6,23.44,23.46,161800.0,19.5626,19.6961,19.5626,19.5793,161800.0
2008-09-16 11:30:00,23.45,23.5,23.39,23.4,76200.0,19.5709,19.6126,19.5208,19.5292,76200.0
2008-09-16 12:00:00,23.4,23.5,23.39,23.5,75600.0,19.5292,19.6126,19.5208,19.6126,75600.0
2008-09-16 12:30:00,23.49,23.63,23.47,23.61,92800.0,19.6043,19.7211,19.5876,19.7045,92800.0
2008-09-16 13:00:00,23.61,23.7,23.55,23.66,64000.0,19.7045,19.7796,19.6544,19.7462,64000.0
2008-09-16 13:30:00,23.67,23.7,23.56,23.66,70000.0,19.7545,19.7796,19.6627,19.7462,70000.0
2008-09-16 14:00:00,23.67,23.71,23.4,23.62,108000.0,19.7545,19.7879,19.5292,19.7128,108000.0
2008-09-16 14:30:00,23.61,24.0,23.4,23.96,161400.0,19.7045,20.0299,19.5292,19.9966,161400.0
2008-09-16 15:00:00,23.95,23.97,23.71,23.73,141400.0,19.9882,20.0049,19.7879,19.8046,141400.0
2008-09-16 15:30:00,23.73,23.77,23.38,23.74,300600.0,19.8046,19.838,19.5125,19.8129,300600.0
2008-09-17 09:30:00,23.31,23.45,23.22,23.36,259000.0,19.4541,19.5709,19.379,19.4958,259000.0
2008-09-17 10:00:00,23.36,23.41,23.32,23.39,158600.0,19.4958,19.5375,19.4624,19.5208,158600.0
2008-09-17 10:30:00,23.38,23.4,23.25,23.29,116600.0,19.5125,19.5292,19.404,19.4374,116600.0
2008-09-17 11:00:00,23.3,23.35,23.21,23.21,99200.0,19.4457,19.4875,19.3706,19.3706,99200.0
2008-09-17 11:30:00,23.23,23.27,23.13,23.24,80600.0,19.3873,19.4207,19.3039,19.3957,80600.0
2008-09-17 12:00:00,23.24,23.24,23.04,23.04,71400.0,19.3957,19.3957,19.2287,19.2287,71400.0
2008-09-17 12:30:00,23.04,23.08,22.96,22.99,105600.0,19.2287,19.2621,19.162,19.187,105600.0
2008-09-17 13:00:00,22.99,23.03,22.98,23.0,50400.0,19.187,19.2204,19.1787,19.1954,50400.0
2008-09-17 13:30:00,22.99,23.0,22.86,22.86,82200.0,19.187,19.1954,19.0785,19.0785,82200.0
2008-09-17 14:00:00,22.86,22.89,22.78,22.88,64600.0,19.0785,19.1036,19.0117,19.0952,64600.0
2008-09-17 14:30:00,22.88,22.96,22.8,22.86,164400.0,19.0952,19.162,19.0284,19.0785,164400.0
2008-09-17 15:00:00,22.86,22.99,22.86,22.92,141400.0,19.0785,19.187,19.0785,19.1286,141400.0
2008-09-17 15:30:00,22.91,22.98,22.82,22.93,272400.0,19.1202,19.1787,19.0451,19.1369,272400.0
2008-09-18 09:30:00,23.07,23.26,22.24,22.61,326400.0,19.2538,19.4123,18.5611,18.8699,326400.0
2008-09-18 10:00:00,22.63,22.9,22.57,22.89,141400.0,18.8866,19.1119,18.8365,19.1036,141400.0
2008-09-18 10:30:00,22.89,23.02,22.7,22.96,151200.0,19.1036,19.212,18.945,19.162,151200.0
2008-09-18 11:00:00,22.93,22.98,22.89,22.93,131200.0,19.1369,19.1787,19.1036,19.1369,131200.0
2008-09-18 11:30:00,22.93,22.95,22.69,22.75,193200.0,19.1369,19.1536,18.9366,18.9867,193200.0
2008-09-18 12:00:00,22.75,22.75,22.61,22.7,215600.0,18.9867,18.9867,18.8699,18.945,215600.0
2008-09-18 12:30:00,22.69,22.71,22.59,22.66,151000.0,18.9366,18.9533,18.8532,18.9116,151000.0
2008-09-18 13:00:00,22.66,22.73,22.63,22.71,95400.0,18.9116,18.97,18.8866,18.9533,95400.0
2008-09-18 13:30:00,22.71,22.73,22.66,22.7,452600.0,18.9533,18.97,18.9116,18.945,452600.0
2008-09-18 14:00:00,22.7,22.77,22.64,22.73,296600.0,18.945,19.0034,18.8949,18.97,296600.0
2008-09-18 14:30:00,22.72,22.77,22.67,22.73,170200.0,18.9617,19.0034,18.9199,18.97,170200.0
2008-09-18 15:00:00,22.72,22.75,22.65,22.71,325800.0,18.9617,18.9867,18.9033,18.9533,325800.0
2008-09-18 15:30:00,22.71,22.92,22.69,22.91,493800.0,18.9533,19.1286,18.9366,19.1202,493800.0
2008-09-19 09:30:00,23.36,23.45,21.25,22.79,554800.0,19.4958,19.5709,17.7348,19.0201,554800.0
2008-09-19 10:00:00,22.78,22.92,22.68,22.78,251600.0,19.0117,19.1286,18.9283,19.0117,251600.0
2008-09-19 10:30:00,22.79,22.8,22.75,22.75,123800.0,19.0201,19.0284,18.9867,18.9867,123800.0
2008-09-19 11:00:00,22.75,22.8,22.75,22.77,142200.0,18.9867,19.0284,18.9867,19.0034,142200.0
2008-09-19 11:30:00,22.76,22.87,22.75,22.8,87000.0,18.9951,19.0869,18.9867,19.0284,87000.0
2008-09-19 12:00:00,22.8,22.89,22.78,22.89,86000.0,19.0284,19.1036,19.0117,19.1036,86000.0
2008-09-19 12:30:00,22.89,22.97,22.84,22.97,89200.0,19.1036,19.1703,19.0618,19.1703,89200.0
2008-09-19 13:00:00,22.97,22.97,22.89,22.92,80800.0,19.1703,19.1703,19.1036,19.1286,80800.0
2008-09-19 13:30:00,22.92,23.0,22.75,22.8,307200.0,19.1286,19.1954,18.9867,19.0284,307200.0
2008-09-19 14:00:00,22.8,22.92,22.7,22.75,156200.0,19.0284,19.1286,18.945,18.9867,156200.0
2008-09-19 14:30:00,22.75,22.9,22.72,22.83,175600.0,18.9867,19.1119,18.9617,19.0535,175600.0
2008-09-19 15:00:00,22.82,22.92,22.7,22.88,198400.0,19.0451,19.1286,18.945,19.0952,198400.0
2008-09-19 15:30:00,22.89,23.0,22.82,23.0,214400.0,19.1036,19.1954,19.0451,19.1954,214400.0
2008-09-22 09:30:00,22.75,23.33,22.55,23.02,102000.0,18.9867,19.4708,18.8198,19.212,102000.0
2008-09-22 10:00:00,23.0,23.0,22.97,22.97,54800.0,19.1954,19.1954,19.1703,19.1703,54800.0
2008-09-22 10:30:00,22.96,23.0,22.96,22.97,90400.0,19.162,19.1954,19.162,19.1703,90400.0
2008-09-22 11:00:00,22.97,23.0,22.83,22.84,74800.0,19.1703,19.1954,19.0535,19.0618,74800.0
2008-09-22 11:30:00,22.83,22.83,22.63,22.66,35200.0,19.0535,19.0535,18.8866,18.9116,35200.0
2008-09-22 12:00:00,22.66,22.69,22.59,22.61,28600.0,18.9116,18.9366,18.8532,18.8699,28600.0
2008-09-22 12:30:00,22.61,22.63,22.56,22.58,29200.0,18.8699,18.8866,18.8281,18.8448,29200.0
2008-09-22 13:00:00,22.58,22.6,22.4,22.45,59400.0,18.8448,18.8615,18.6946,18.7363,59400.0
2008-09-22 13:30:00,22.46,22.5,22.38,22.47,74400.0,18.7447,18.7781,18.6779,18.753,74400.0
2008-09-22 14:00:00,22.47,22.51,22.42,22.44,66000.0,18.753,18.7864,18.7113,18.728,66000.0
2008-09-22 14:30:00,22.43,22.49,22.42,22.44,79400.0,18.7196,18.7697,18.7113,18.728,79400.0
2008-09-22 15:00:00,22.44,22.5,22.4,22.42,78200.0,18.728,18.7781,18.6946,18.7113,78200.0
2008-09-22 15:30:00,22.41,22.55,22.4,22.52,157400.0,18.703,18.8198,18.6946,18.7948,157400.0
2008-09-23 09:30:00,22.45,22.79,22.38,22.71,45200.0,18.7363,19.0201,18.6779,18.9533,45200.0
2008-09-23 10:00:00,22.7,22.74,22.54,22.56,64000.0,18.945,18.9784,18.8114,18.8281,64000.0
2008-09-23 10:30:00,22.57,22.59,22.36,22.36,39200.0,18.8365,18.8532,18.6612,18.6612,39200.0
2008-09-23 11:00:00,22.36,22.49,22.36,22.48,36600.0,18.6612,18.7697,18.6612,18.7614,36600.0
2008-09-23 11:30:00,22.49,22.5,22.37,22.38,53000.0,18.7697,18.7781,18.6696,18.6779,53000.0
2008-09-23 12:00:00,22.38,22.43,22.32,22.43,34400.0,18.6779,18.7196,18.6278,18.7196,34400.0
2008-09-23 12:30:00,22.43,22.43,22.33,22.36,36800.0,18.7196,18.7196,18.6362,18.6612,36800.0
2008-09-23 13:00:00,22.37,22.37,22.24,22.27,63800.0,18.6696,18.6696,18.5611,18.5861,63800.0
2008-09-23 13:30:00,22.27,22.27,22.22,22.25,55400.0,18.5861,18.5861,18.5444,18.5694,55400.0
2008-09-23 14:00:00,22.25,22.34,22.22,22.34,59600.0,18.5694,18.6445,18.5444,18.6445,59600.0
2008-09-23 14:30:00,22.33,22.47,22.33,22.4,43800.0,18.6362,18.753,18.6362,18.6946,43800.0
2008-09-23 15:00:00,22.4,22.41,22.33,22.41,102200.0,18.6946,18.703,18.6362,18.703,102200.0
2008-09-23 15:30:00,22.41,22.41,22.27,22.3,210000.0,18.703,18.703,18.5861,18.6112,210000.0
2008-09-24 09:30:00,22.31,22.31,22.11,22.28,104200.0,18.6195,18.6195,18.4526,18.5945,104200.0
2008-09-24 10:00:00,22.25,22.39,22.25,22.38,26400.0,18.5694,18.6863,18.5694,18.6779,26400.0
2008-09-24 10:30:00,22.36,22.53,22.34,22.43,35000.0,18.6612,18.8031,18.6445,18.7196,35000.0
2008-09-24 11:00:00,22.49,22.49,22.32,22.35,25200.0,18.7697,18.7697,18.6278,18.6529,25200.0
2008-09-24 11:30:00,22.32,22.46,22.32,22.46,27400.0,18.6278,18.7447,18.6278,18.7447,27400.0
2008-09-24 12:00:00,22.46,22.5,22.4,22.4,15400.0,18.7447,18.7781,18.6946,18.6946,15400.0
2008-09-24 12:30:00,22.38,22.41,22.29,22.33,12400.0,18.6779,18.703,18.6028,18.6362,12400.0
2008-09-24 13:00:00,22.3,22.43,22.25,22.43,8400.0,18.6112,18.7196,18.5694,18.7196,8400.0
2008-09-24 13:30:00,22.43,22.52,22.41,22.52,49000.0,18.7196,18.7948,18.703,18.7948,49000.0
2008-09-24 14:00:00,22.5,22.56,22.46,22.54,42800.0,18.7781,18.8281,18.7447,18.8114,42800.0
2008-09-24 14:30:00,22.54,22.66,22.54,22.59,52200.0,18.8114,18.9116,18.8114,18.8532,52200.0
2008-09-24 15:00:00,22.58,22.72,22.55,22.64,69600.0,18.8448,18.9617,18.8198,18.8949,69600.0
2008-09-24 15:30:00,22.64,22.8,22.58,22.71,145000.0,18.8949,19.0284,18.8448,18.9533,145000.0
2008-09-25 09:30:00,22.82,22.97,22.7,22.9,45200.0,19.0451,19.1703,18.945,19.1119,45200.0
2008-09-25 10:00:00,22.89,23.0,22.85,22.86,52600.0,19.1036,19.1954,19.0702,19.0785,52600.0
2008-09-25 10:30:00,22.85,22.86,22.65,22.66,46800.0,19.0702,19.0785,18.9033,18.9116,46800.0
2008-09-25 11:00:00,22.66,22.69,22.59,22.63,33000.0,18.9116,18.9366,18.8532,18.8866,33000.0
2008-09-25 11:30:00,22.61,22.66,22.58,22.58,35800.0,18.8699,18.9116,18.8448,18.8448,35800.0
2008-09-25 12:00:00,22.58,22.65,22.58,22.59,75800.0,18.8448,18.9033,18.8448,18.8532,75800.0
2008-09-25 12:30:00,22.58,22.75,22.58,22.63,83000.0,18.8448,18.9867,18.8448,18.8866,83000.0
2008-09-25 13:00:00,22.63,22.68,22.59,22.64,53800.0,18.8866,18.9283,18.8532,18.8949,53800.0
2008-09-25 13:30:00,22.66,22.77,22.63,22.64,41200.0,18.9116,19.0034,18.8866,18.8949,41200.0
2008-09-25 14:00:00,22.64,22.65,22.52,22.61,45000.0,18.8949,18.9033,18.7948,18.8699,45000.0
2008-09-25 14:30:00,22.63,22.69,22.59,22.64,57600.0,18.8866,18.9366,18.8532,18.8949,57600.0
2008-09-25 15:00:00,22.64,22.8,22.64,22.78,69000.0,18.8949,19.0284,18.8949,19.0117,69000.0
2008-09-25 15:30:00,22.78,22.83,22.72,22.8,115800.0,19.0117,19.0535,18.9617,19.0284,115800.0
2008-09-26 09:30:00,22.57,22.62,22.36,22.6,46600.0,18.8365,18.8782,18.6612,18.8615,46600.0
2008-09-26 10:00:00,22.6,22.7,22.49,22.5,31200.0,18.8615,18.945,18.7697,18.7781,31200.0
2008-09-26 10:30:00,22.48,22.57,22.45,22.5,38400.0,18.7614,18.8365,18.7363,18.7781,38400.0
2008-09-26 11:00:00,22.5,22.51,22.41,22.43,88600.0,18.7781,18.7864,18.703,18.7196,88600.0
2008-09-26 11:30:00,22.43,22.55,22.42,22.5,210200.0,18.7196,18.8198,18.7113,18.7781,210200.0
2008-09-26 12:00:00,22.5,22.6,22.5,22.59,79200.0,18.7781,18.8615,18.7781,18.8532,79200.0
2008-09-26 12:30:00,22.59,22.64,22.58,22.61,43200.0,18.8532,18.8949,18.8448,18.8699,43200.0
2008-09-26 13:00:00,22.61,22.61,22.57,22.58,49200.0,18.8699,18.8699,18.8365,18.8448,49200.0
2008-09-26 13:30:00,22.58,22.59,22.5,22.52,49800.0,18.8448,18.8532,18.7781,18.7948,49800.0
2008-09-26 14:00:00,22.52,22.57,22.5,22.54,52000.0,18.7948,18.8365,18.7781,18.8114,52000.0
2008-09-26 14:30:00,22.54,22.59,22.5,22.52,147000.0,18.8114,18.8532,18.7781,18.7948,147000.0
2008-09-26 15:00:00,22.51,22.58,22.49,22.51,113800.0,18.7864,18.8448,18.7697,18.7864,113800.0
2008-09-26 15:30:00,22.51,22.6,22.5,22.55,111600.0,18.7864,18.8615,18.7781,18.8198,111600.0
2008-09-29 09:30:00,22.28,22.28,21.5,21.9,227600.0,18.5945,18.5945,17.9435,18.2773,227600.0
2008-09-29 10:00:00,21.9,22.08,21.9,22.0,495400.0,18.2773,18.4275,18.2773,18.3608,495400.0
2008-09-29 10:30:00,21.99,22.11,21.97,22.04,133200.0,18.3524,18.4526,18.3357,18.3942,133200.0
2008-09-29 11:00:00,22.04,22.29,22.04,22.19,213000.0,18.3942,18.6028,18.3942,18.5193,213000.0
2008-09-29 11:30:00,22.19,22.27,22.13,22.25,268400.0,18.5193,18.5861,18.4693,18.5694,268400.0
2008-09-29 12:00:00,22.25,22.25,22.09,22.17,197800.0,18.5694,18.5694,18.4359,18.5027,197800.0
2008-09-29 12:30:00,22.17,22.22,22.0,22.0,69400.0,18.5027,18.5444,18.3608,18.3608,69400.0
2008-09-29 13:00:00,22.0,22.1,21.97,22.04,151400.0,18.3608,18.4442,18.3357,18.3942,151400.0
2008-09-29 13:30:00,22.02,22.04,21.61,21.86,347800.0,18.3775,18.3942,18.0353,18.2439,347800.0
2008-09-29 14:00:00,21.86,22.0,21.83,21.85,234600.0,18.2439,18.3608,18.2189,18.2356,234600.0
2008-09-29 14:30:00,21.85,21.97,21.65,21.7,101400.0,18.2356,18.3357,18.0687,18.1104,101400.0
2008-09-29 15:00:00,21.74,21.76,21.27,21.3,138400.0,18.1438,18.1605,17.7515,17.7766,138400.0
2008-09-29 15:30:00,21.28,21.42,21.05,21.11,397600.0,17.7599,17.8767,17.5679,17.618,397600.0
2008-09-30 09:30:00,21.4,21.5,21.29,21.33,219000.0,17.86,17.9435,17.7682,17.8016,219000.0
2008-09-30 10:00:00,21.32,21.42,21.21,21.39,67600.0,17.7933,17.8767,17.7015,17.8517,67600.0
2008-09-30 10:30:00,21.38,21.4,21.28,21.28,56400.0,17.8433,17.86,17.7599,17.7599,56400.0
2008-09-30 11:00:00,21.28,21.31,21.1,21.2,133400.0,17.7599,17.7849,17.6097,17.6931,133400.0
2008-09-30 11:30:00,21.19,21.27,21.18,21.27,88200.0,17.6848,17.7515,17.6764,17.7515,88200.0
2008-09-30 12:00:00,21.25,21.27,21.18,21.22,259400.0,17.7348,17.7515,17.6764,17.7098,259400.0
2008-09-30 12:30:00,21.22,21.39,21.15,21.25,123200.0,17.7098,17.8517,17.6514,17.7348,123200.0
2008-09-30 13:00:00,21.25,21.42,21.24,21.42,84800.0,17.7348,17.8767,17.7265,17.8767,84800.0
2008-09-30 13:30:00,21.4,21.52,21.4,21.51,74000.0,17.86,17.9602,17.86,17.9518,74000.0
2008-09-30 14:00:00,21.52,21.58,21.49,21.58,77600.0,17.9602,18.0103,17.9351,18.0103,77600.0
2008-09-30 14:30:00,21.56,21.57,21.48,21.52,81200.0,17.9936,18.0019,17.9268,17.9602,81200.0
2008-09-30 15:00:00,21.51,21.59,21.47,21.5,1342000.0,17.9518,18.0186,17.9184,17.9435,1342000.0
2008-09-30 15:30:00,21.5,21.5,21.4,21.46,292400.0,17.9435,17.9435,17.86,17.9101,292400.0
2008-10-01 09:30:00,21.45,21.5,21.25,21.45,114200.0,17.9018,17.9435,17.7348,17.9018,114200.0
2008-10-01 10:00:00,21.43,21.47,21.39,21.44,131400.0,17.8851,17.9184,17.8517,17.8934,131400.0
2008-10-01 10:30:00,21.44,21.55,21.41,21.5,186800.0,17.8934,17.9852,17.8684,17.9435,186800.0
2008-10-01 11:00:00,21.5,21.55,21.5,21.51,59800.0,17.9435,17.9852,17.9435,17.9518,59800.0
2008-10-01 11:30:00,21.53,21.53,21.4,21.43,80400.0,17.9685,17.9685,17.86,17.8851,80400.0
2008-10-01 12:00:00,21.43,21.48,21.4,21.41,59800.0,17.8851,17.9268,17.86,17.8684,59800.0
2008-10-01 12:30:00,21.4,21.5,21.4,21.48,75000.0,17.86,17.9435,17.86,17.9268,75000.0
2008-10-01 13:00:00,21.49,21.5,21.45,21.47,40200.0,17.9351,17.9435,17.9018,17.9184,40200.0
2008-10-01 13:30:00,21.47,21.5,21.36,21.41,60600.0,17.9184,17.9435,17.8266,17.8684,60600.0
2008-10-01 14:00:00,21.43,21.48,21.39,21.46,40400.0,17.8851,17.9268,17.8517,17.9101,40400.0
2008-10-01 14:30:00,21.47,21.5,21.43,21.49,85400.0,17.9184,17.9435,17.8851,17.9351,85400.0
2008-10-01 15:00:00,21.49,21.65,21.47,21.65,78600.0,17.9351,18.0687,17.9184,18.0687,78600.0
2008-10-01 15:30:00,21.65,21.67,21.53,21.67,124400.0,18.0687,18.0854,17.9685,18.0854,124400.0
2008-10-02 09:30:00,21.58,21.58,21.29,21.36,280200.0,18.0103,18.0103,17.7682,17.8266,280200.0
2008-10-02 10:00:00,21.34,21.39,21.31,21.31,77600.0,17.81,17.8517,17.7849,17.7849,77600.0
2008-10-02 10:30:00,21.31,21.38,21.31,21.33,103800.0,17.7849,17.8433,17.7849,17.8016,103800.0
2008-10-02 11:00:00,21.33,21.41,21.3,21.4,152400.0,17.8016,17.8684,17.7766,17.86,152400.0
2008-10-02 11:30:00,21.4,21.7,21.36,21.39,82800.0,17.86,18.1104,17.8266,17.8517,82800.0
2008-10-02 12:00:00,21.39,21.41,21.33,21.35,59800.0,17.8517,17.8684,17.8016,17.8183,59800.0
2008-10-02 12:30:00,21.35,21.42,21.33,21.4,45000.0,17.8183,17.8767,17.8016,17.86,45000.0
2008-10-02 13:00:00,21.4,21.41,21.35,21.38,61800.0,17.86,17.8684,17.8183,17.8433,61800.0
2008-10-02 13:30:00,21.37,21.43,21.35,21.38,68000.0,17.835,17.8851,17.8183,17.8433,68000.0
2008-10-02 14:00:00,21.38,21.41,21.37,21.38,72400.0,17.8433,17.8684,17.835,17.8433,72400.0
2008-10-02 14:30:00,21.39,21.43,21.29,21.43,114000.0,17.8517,17.8851,17.7682,17.8851,114000.0
2008-10-02 15:00:00,21.42,21.42,21.29,21.35,151800.0,17.8767,17.8767,17.7682,17.8183,151800.0
2008-10-02 15:30:00,21.35,21.5,21.25,21.39,536600.0,17.8183,17.9435,17.7348,17.8517,536600.0
2008-10-03 09:30:00,21.25,21.8,21.25,21.78,127600.0,17.7348,18.1939,17.7348,18.1772,127600.0
2008-10-03 10:00:00,21.81,21.93,21.81,21.93,100200.0,18.2022,18.3024,18.2022,18.3024,100200.0
2008-10-03 10:30:00,21.93,21.93,21.86,21.93,53800.0,18.3024,18.3024,18.2439,18.3024,53800.0
2008-10-03 11:00:00,21.93,21.96,21.85,21.89,121600.0,18.3024,18.3274,18.2356,18.269,121600.0
2008-10-03 11:30:00,21.9,21.91,21.75,21.81,96000.0,18.2773,18.2857,18.1521,18.2022,96000.0
2008-10-03 12:00:00,21.81,21.9,21.8,21.86,114600.0,18.2022,18.2773,18.1939,18.2439,114600.0
2008-10-03 12:30:00,21.87,21.9,21.83,21.88,58800.0,18.2523,18.2773,18.2189,18.2606,58800.0
2008-10-03 13:00:00,21.89,21.92,21.76,21.79,119800.0,18.269,18.294,18.1605,18.1855,119800.0
2008-10-03 13:30:00,21.8,21.85,21.59,21.67,126600.0,18.1939,18.2356,18.0186,18.0854,126600.0
2008-10-03 14:00:00,21.68,21.78,21.56,21.57,111600.0,18.0937,18.1772,17.9936,18.0019,111600.0
2008-10-03 14:30:00,21.58,21.72,21.55,21.71,131400.0,18.0103,18.1271,17.9852,18.1187,131400.0
2008-10-03 15:00:00,21.7,21.74,21.5,21.55,143400.0,18.1104,18.1438,17.9435,17.9852,143400.0
2008-10-03 15:30:00,21.55,21.56,21.35,21.39,244200.0,17.9852,17.9936,17.8183,17.8517,244200.0
2008-10-06 09:30:00,21.25,21.25,20.57,20.84,121400.0,17.7348,17.7348,17.1673,17.3927,121400.0
2008-10-06 10:00:00,20.83,20.88,20.41,20.49,208600.0,17.3843,17.426,17.0338,17.1006,208600.0
2008-10-06 10:30:00,20.49,20.49,19.96,20.24,155600.0,17.1006,17.1006,16.6582,16.8919,155600.0
2008-10-06 11:00:00,20.24,20.35,20.0,20.02,154800.0,16.8919,16.9837,16.6916,16.7083,154800.0
2008-10-06 11:30:00,20.03,20.17,20.0,20.0,88200.0,16.7167,16.8335,16.6916,16.6916,88200.0
2008-10-06 12:00:00,20.02,20.09,20.0,20.07,38600.0,16.7083,16.7667,16.6916,16.75,38600.0
2008-10-06 12:30:00,20.06,20.09,19.93,20.03,80800.0,16.7417,16.7667,16.6332,16.7167,80800.0
2008-10-06 13:00:00,20.03,20.25,19.99,20.16,82600.0,16.7167,16.9003,16.6833,16.8251,82600.0
2008-10-06 13:30:00,20.16,20.16,19.9,19.91,63400.0,16.8251,16.8251,16.6082,16.6165,63400.0
2008-10-06 14:00:00,19.91,19.92,19.51,19.53,139600.0,16.6165,16.6248,16.2827,16.2994,139600.0
2008-10-06 14:30:00,19.54,19.57,19.31,19.57,137400.0,16.3077,16.3327,16.1158,16.3327,137400.0
2008-10-06 15:00:00,19.57,20.16,19.51,20.12,120200.0,16.3327,16.8251,16.2827,16.7918,120200.0
2008-10-06 15:30:00,20.11,20.3,19.93,20.16,170600.0,16.7834,16.942,16.6332,16.8251,170600.0
2008-10-07 09:30:00,19.95,20.0,19.72,19.89,194200.0,16.6499,16.6916,16.4579,16.5998,194200.0
2008-10-07 10:00:00,19.91,20.03,19.88,20.0,103000.0,16.6165,16.7167,16.5915,16.6916,103000.0
2008-10-07 10:30:00,20.0,20.03,19.93,19.93,138000.0,16.6916,16.7167,16.6332,16.6332,138000.0
2008-10-07 11:00:00,19.93,19.93,19.75,19.83,67200.0,16.6332,16.6332,16.483,16.5497,67200.0
2008-10-07 11:30:00,19.84,19.93,19.84,19.86,45400.0,16.5581,16.6332,16.5581,16.5748,45400.0
2008-10-07 12:00:00,19.84,19.86,19.61,19.63,53800.0,16.5581,16.5748,16.3661,16.3828,53800.0
2008-10-07 12:30:00,19.66,19.67,19.45,19.49,83600.0,16.4079,16.4162,16.2326,16.266,83600.0
2008-10-07 13:00:00,19.51,19.63,19.46,19.53,77200.0,16.2827,16.3828,16.2409,16.2994,77200.0
2008-10-07 13:30:00,19.53,19.63,19.33,19.46,81200.0,16.2994,16.3828,16.1324,16.2409,81200.0
2008-10-07 14:00:00,19.43,19.54,19.29,19.44,64600.0,16.2159,16.3077,16.0991,16.2242,64600.0
2008-10-07 14:30:00,19.46,19.58,19.38,19.47,85000.0,16.2409,16.3411,16.1742,16.2493,85000.0
2008-10-07 15:00:00,19.46,19.61,19.43,19.5,127000.0,16.2409,16.3661,16.2159,16.2743,127000.0
2008-10-07 15:30:00,19.52,19.63,19.4,19.56,360600.0,16.291,16.3828,16.1909,16.3244,360600.0
2008-10-08 09:30:00,19.03,19.03,18.0,18.58,1020000.0,15.8821,15.8821,15.0225,15.5065,1020000.0
2008-10-08 10:00:00,18.58,18.67,18.47,18.59,1006200.0,15.5065,15.5816,15.4147,15.5149,1006200.0
2008-10-08 10:30:00,18.6,18.71,18.58,18.6,229600.0,15.5232,15.615,15.5065,15.5232,229600.0
2008-10-08 11:00:00,18.61,18.84,18.58,18.75,170000.0,15.5315,15.7235,15.5065,15.6484,170000.0
2008-10-08 11:30:00,18.75,18.81,18.34,18.5,232200.0,15.6484,15.6985,15.3062,15.4397,232200.0
2008-10-08 12:00:00,18.5,18.55,18.43,18.5,193800.0,15.4397,15.4815,15.3813,15.4397,193800.0
2008-10-08 12:30:00,18.5,18.58,18.43,18.5,146600.0,15.4397,15.5065,15.3813,15.4397,146600.0
2008-10-08 13:00:00,18.51,18.74,18.5,18.61,141600.0,15.4481,15.64,15.4397,15.5315,141600.0
2008-10-08 13:30:00,18.59,18.86,18.59,18.84,142200.0,15.5149,15.7402,15.5149,15.7235,142200.0
2008-10-08 14:00:00,18.82,19.04,18.78,18.95,193400.0,15.7068,15.8904,15.6734,15.8153,193400.0
2008-10-08 14:30:00,18.93,19.03,18.82,18.98,167800.0,15.7986,15.8821,15.7068,15.8403,167800.0
2008-10-08 15:00:00,18.95,19.0,18.86,18.93,221400.0,15.8153,15.857,15.7402,15.7986,221400.0
2008-10-08 15:30:00,18.93,19.0,18.53,18.58,559800.0,15.7986,15.857,15.4648,15.5065,559800.0
2008-10-09 09:30:00,18.7,18.96,18.7,18.85,46400.0,15.6067,15.8237,15.6067,15.7318,46400.0
2008-10-09 10:00:00,18.85,18.85,18.57,18.58,62600.0,15.7318,15.7318,15.4982,15.5065,62600.0
2008-10-09 10:30:00,18.57,18.64,18.32,18.34,135200.0,15.4982,15.5566,15.2895,15.3062,135200.0
2008-10-09 11:00:00,18.34,18.44,18.22,18.44,70600.0,15.3062,15.3897,15.2061,15.3897,70600.0
2008-10-09 11:30:00,18.47,18.52,18.41,18.45,70200.0,15.4147,15.4564,15.3646,15.398,70200.0
2008-10-09 12:00:00,18.44,18.49,18.35,18.42,63800.0,15.3897,15.4314,15.3146,15.373,63800.0
2008-10-09 12:30:00,18.42,18.44,18.39,18.41,45400.0,15.373,15.3897,15.3479,15.3646,45400.0
2008-10-09 13:00:00,18.41,18.5,18.3,18.42,46400.0,15.3646,15.4397,15.2728,15.373,46400.0
2008-10-09 13:30:00,18.4,18.45,18.32,18.42,53400.0,15.3563,15.398,15.2895,15.373,53400.0
2008-10-09 14:00:00,18.42,18.42,18.27,18.31,182800.0,15.373,15.373,15.2478,15.2812,182800.0
2008-10-09 14:30:00,18.3,18.32,18.15,18.25,76200.0,15.2728,15.2895,15.1476,15.2311,76200.0
2008-10-09 15:00:00,18.25,18.27,18.15,18.18,173400.0,15.2311,15.2478,15.1476,15.1727,173400.0
2008-10-09 15:30:00,18.18,18.22,17.65,17.82,213400.0,15.1727,15.2061,14.7303,14.8722,213400.0
2008-10-10 09:30:00,17.43,17.43,16.33,16.65,232200.0,14.5467,14.5467,13.6287,13.8958,232200.0
2008-10-10 10:00:00,16.58,17.09,16.57,16.91,307400.0,13.8373,14.263,13.829,14.1128,307400.0
2008-10-10 10:30:00,16.91,16.98,16.68,16.73,182400.0,14.1128,14.1712,13.9208,13.9625,182400.0
2008-10-10 11:00:00,16.7,16.71,16.3,16.34,181000.0,13.9375,13.9458,13.6037,13.637,181000.0
2008-10-10 11:30:00,16.31,16.32,15.87,15.97,363200.0,13.612,13.6204,13.2448,13.3283,363200.0
2008-10-10 12:00:00,15.97,16.25,15.96,16.05,407600.0,13.3283,13.5619,13.3199,13.395,407600.0
2008-10-10 12:30:00,16.06,16.13,15.94,16.02,182200.0,13.4034,13.4618,13.3032,13.37,182200.0
2008-10-10 13:00:00,16.02,16.03,15.87,15.96,184000.0,13.37,13.3783,13.2448,13.3199,184000.0
2008-10-10 13:30:00,15.96,15.98,15.54,15.77,206000.0,13.3199,13.3366,12.9694,13.1613,206000.0
2008-10-10 14:00:00,15.77,16.05,15.71,15.73,398800.0,13.1613,13.395,13.1113,13.128,398800.0
2008-10-10 14:30:00,15.74,15.87,15.72,15.81,209400.0,13.1363,13.2448,13.1196,13.1947,209400.0
2008-10-10 15:00:00,15.81,16.83,15.8,16.68,291400.0,13.1947,14.046,13.1864,13.9208,291400.0
2008-10-10 15:30:00,16.68,17.11,16.65,16.91,384400.0,13.9208,14.2797,13.8958,14.1128,384400.0
2008-10-13 09:30:00,17.25,17.88,17.25,17.83,283000.0,14.3965,14.9223,14.3965,14.8806,283000.0
2008-10-13 10:00:00,17.81,17.95,17.61,17.84,276600.0,14.8639,14.9807,14.697,14.8889,276600.0
2008-10-13 10:30:00,17.85,18.33,17.84,18.3,359800.0,14.8973,15.2979,14.8889,15.2728,359800.0
2008-10-13 11:00:00,18.29,18.31,17.86,18.02,179800.0,15.2645,15.2812,14.9056,15.0391,179800.0
2008-10-13 11:30:00,18.01,18.17,18.01,18.02,114600.0,15.0308,15.1643,15.0308,15.0391,114600.0
2008-10-13 12:00:00,18.03,18.04,17.98,18.0,224200.0,15.0475,15.0558,15.0058,15.0225,224200.0
2008-10-13 12:30:00,18.0,18.15,18.0,18.09,51600.0,15.0225,15.1476,15.0225,15.0976,51600.0
2008-10-13 13:00:00,18.09,18.09,18.0,18.02,78400.0,15.0976,15.0976,15.0225,15.0391,78400.0
2008-10-13 13:30:00,18.02,18.1,18.01,18.04,175000.0,15.0391,15.1059,15.0308,15.0558,175000.0
2008-10-13 14:00:00,18.04,18.08,17.93,17.96,132600.0,15.0558,15.0892,14.964,14.9891,132600.0
2008-10-13 14:30:00,17.95,18.08,17.95,18.03,153800.0,14.9807,15.0892,14.9807,15.0475,153800.0
2008-10-13 15:00:00,18.03,18.2,18.0,18.14,177400.0,15.0475,15.1894,15.0225,15.1393,177400.0
2008-10-13 15:30:00,18.13,18.18,18.11,18.16,394800.0,15.1309,15.1727,15.1143,15.156,394800.0
2008-10-14 09:30:00,18.91,19.03,18.43,18.52,255600.0,15.7819,15.8821,15.3813,15.4564,255600.0
2008-10-14 10:00:00,18.53,18.6,18.13,18.25,243400.0,15.4648,15.5232,15.1309,15.2311,243400.0
2008-10-14 10:30:00,18.26,18.3,18.06,18.11,115600.0,15.2394,15.2728,15.0725,15.1143,115600.0
2008-10-14 11:00:00,18.11,18.24,18.03,18.21,76600.0,15.1143,15.2228,15.0475,15.1977,76600.0
2008-10-14 11:30:00,18.21,18.24,18.17,18.21,70800.0,15.1977,15.2228,15.1643,15.1977,70800.0
2008-10-14 12:00:00,18.19,18.26,18.16,18.23,105400.0,15.181,15.2394,15.156,15.2144,105400.0
2008-10-14 12:30:00,18.22,18.36,18.22,18.25,121800.0,15.2061,15.3229,15.2061,15.2311,121800.0
2008-10-14 13:00:00,18.25,18.38,18.22,18.38,137600.0,15.2311,15.3396,15.2061,15.3396,137600.0
2008-10-14 13:30:00,18.36,18.43,18.2,18.25,143400.0,15.3229,15.3813,15.1894,15.2311,143400.0
2008-10-14 14:00:00,18.25,18.25,18.03,18.2,143400.0,15.2311,15.2311,15.0475,15.1894,143400.0
2008-10-14 14:30:00,18.2,18.21,18.01,18.06,140200.0,15.1894,15.1977,15.0308,15.0725,140200.0
2008-10-14 15:00:00,18.05,18.23,18.04,18.2,178200.0,15.0642,15.2144,15.0558,15.1894,178200.0
2008-10-14 15:30:00,18.22,18.33,18.12,18.13,248000.0,15.2061,15.2979,15.1226,15.1309,248000.0
2008-10-15 09:30:00,17.9,17.9,17.55,17.73,183200.0,14.939,14.939,14.6469,14.7971,183200.0
2008-10-15 10:00:00,17.72,17.85,17.72,17.79,137400.0,14.7888,14.8973,14.7888,14.8472,137400.0
2008-10-15 10:30:00,17.81,17.83,17.64,17.65,158800.0,14.8639,14.8806,14.722,14.7303,158800.0
2008-10-15 11:00:00,17.67,17.78,17.62,17.77,164000.0,14.747,14.8388,14.7053,14.8305,164000.0
2008-10-15 11:30:00,17.75,17.82,17.74,17.76,123200.0,14.8138,14.8722,14.8055,14.8222,123200.0
2008-10-15 12:00:00,17.76,17.83,17.74,17.75,89200.0,14.8222,14.8806,14.8055,14.8138,89200.0
2008-10-15 12:30:00,17.77,17.96,17.77,17.92,160800.0,14.8305,14.9891,14.8305,14.9557,160800.0
2008-10-15 13:00:00,17.9,17.92,17.85,17.86,233800.0,14.939,14.9557,14.8973,14.9056,233800.0
2008-10-15 13:30:00,17.88,17.91,17.74,17.88,217600.0,14.9223,14.9473,14.8055,14.9223,217600.0
2008-10-15 14:00:00,17.88,17.9,17.68,17.85,360800.0,14.9223,14.939,14.7554,14.8973,360800.0
2008-10-15 14:30:00,17.84,18.07,17.84,18.03,570200.0,14.8889,15.0809,14.8889,15.0475,570200.0
2008-10-15 15:00:00,18.03,18.36,18.0,18.28,394200.0,15.0475,15.3229,15.0225,15.2561,394200.0
2008-10-15 15:30:00,18.25,18.29,17.69,17.7,637400.0,15.2311,15.2645,14.7637,14.7721,637400.0
2008-10-16 09:30:00,17.52,17.52,17.04,17.08,379200.0,14.6219,14.6219,14.2213,14.2546,379200.0
2008-10-16 10:00:00,17.08,17.14,16.54,16.54,247600.0,14.2546,14.3047,13.804,13.804,247600.0
2008-10-16 10:30:00,16.55,16.58,16.14,16.15,264400.0,13.8123,13.8373,13.4701,13.4785,264400.0
2008-10-16 11:00:00,16.14,16.18,15.62,15.8,387400.0,13.4701,13.5035,13.0362,13.1864,387400.0
2008-10-16 11:30:00,15.81,16.17,15.8,16.12,210800.0,13.1947,13.4952,13.1864,13.4534,210800.0
2008-10-16 12:00:00,16.12,16.65,16.07,16.6,133600.0,13.4534,13.8958,13.4117,13.854,133600.0
2008-10-16 12:30:00,16.6,16.75,16.52,16.63,184400.0,13.854,13.9792,13.7873,13.8791,184400.0
2008-10-16 13:00:00,16.61,16.71,16.52,16.68,115600.0,13.8624,13.9458,13.7873,13.9208,115600.0
2008-10-16 13:30:00,16.68,16.76,16.49,16.73,78800.0,13.9208,13.9876,13.7622,13.9625,78800.0
2008-10-16 14:00:00,16.68,16.7,16.58,16.66,110000.0,13.9208,13.9375,13.8373,13.9041,110000.0
2008-10-16 14:30:00,16.64,17.0,16.62,16.9,124000.0,13.8874,14.1879,13.8707,14.1044,124000.0
2008-10-16 15:00:00,16.87,17.27,16.86,17.16,173800.0,14.0794,14.4132,14.071,14.3214,173800.0
2008-10-16 15:30:00,17.18,17.38,16.98,17.33,382800.0,14.3381,14.505,14.1712,14.4633,382800.0
2008-10-17 09:30:00,17.01,17.45,16.79,17.39,139800.0,14.1962,14.5634,14.0126,14.5134,139800.0
2008-10-17 10:00:00,17.39,17.48,17.25,17.28,51600.0,14.5134,14.5885,14.3965,14.4216,51600.0
2008-10-17 10:30:00,17.29,17.46,17.25,17.39,43400.0,14.4299,14.5718,14.3965,14.5134,43400.0
2008-10-17 11:00:00,17.4,17.49,17.27,17.37,63000.0,14.5217,14.5968,14.4132,14.4967,63000.0
2008-10-17 11:30:00,17.34,17.42,17.32,17.38,61400.0,14.4716,14.5384,14.4549,14.505,61400.0
2008-10-17 12:00:00,17.38,17.69,17.37,17.62,153400.0,14.505,14.7637,14.4967,14.7053,153400.0
2008-10-17 12:30:00,17.62,17.84,17.56,17.83,41200.0,14.7053,14.8889,14.6552,14.8806,41200.0
2008-10-17 13:00:00,17.84,17.95,17.82,17.93,73200.0,14.8889,14.9807,14.8722,14.964,73200.0
2008-10-17 13:30:00,17.95,18.13,17.95,17.98,52400.0,14.9807,15.1309,14.9807,15.0058,52400.0
2008-10-17 14:00:00,17.99,18.08,17.72,17.72,56800.0,15.0141,15.0892,14.7888,14.7888,56800.0
2008-10-17 14:30:00,17.72,17.78,17.55,17.76,89000.0,14.7888,14.8388,14.6469,14.8222,89000.0
2008-10-17 15:00:00,17.77,17.91,17.53,17.66,126200.0,14.8305,14.9473,14.6302,14.7387,126200.0
2008-10-17 15:30:00,17.67,17.82,17.54,17.58,297000.0,14.747,14.8722,14.6385,14.6719,297000.0
2008-10-20 09:30:00,17.79,17.95,17.63,17.83,72000.0,14.8472,14.9807,14.7137,14.8806,72000.0
2008-10-20 10:00:00,17.83,17.95,17.72,17.74,34000.0,14.8806,14.9807,14.7888,14.8055,34000.0
2008-10-20 10:30:00,17.74,17.94,17.74,17.93,76800.0,14.8055,14.9724,14.8055,14.964,76800.0
2008-10-20 11:00:00,17.92,17.95,17.8,17.93,198000.0,14.9557,14.9807,14.8555,14.964,198000.0
2008-10-20 11:30:00,17.93,18.19,17.9,18.18,154000.0,14.964,15.181,14.939,15.1727,154000.0
2008-10-20 12:00:00,18.18,18.18,18.04,18.08,105200.0,15.1727,15.1727,15.0558,15.0892,105200.0
2008-10-20 12:30:00,18.08,18.1,17.87,17.89,44000.0,15.0892,15.1059,14.914,14.9306,44000.0
2008-10-20 13:00:00,17.88,17.89,17.78,17.83,74400.0,14.9223,14.9306,14.8388,14.8806,74400.0
2008-10-20 13:30:00,17.83,17.87,17.77,17.84,63400.0,14.8806,14.914,14.8305,14.8889,63400.0
2008-10-20 14:00:00,17.84,17.98,17.84,17.88,54400.0,14.8889,15.0058,14.8889,14.9223,54400.0
2008-10-20 14:30:00,17.88,18.02,17.84,17.98,75200.0,14.9223,15.0391,14.8889,15.0058,75200.0
2008-10-20 15:00:00,17.99,18.02,17.86,18.0,211000.0,15.0141,15.0391,14.9056,15.0225,211000.0
2008-10-20 15:30:00,18.03,18.3,18.0,18.21,281600.0,15.0475,15.2728,15.0225,15.1977,281600.0
2008-10-21 09:30:00,17.91,18.06,17.68,18.02,125800.0,14.9473,15.0725,14.7554,15.0391,125800.0
2008-10-21 10:00:00,18.02,18.08,17.98,18.02,100400.0,15.0391,15.0892,15.0058,15.0391,100400.0
2008-10-21 10:30:00,18.02,18.03,17.95,17.98,89000.0,15.0391,15.0475,14.9807,15.0058,89000.0
2008-10-21 11:00:00,17.95,18.0,17.9,17.91,51200.0,14.9807,15.0225,14.939,14.9473,51200.0
2008-10-21 11:30:00,17.91,17.92,17.6,17.62,67800.0,14.9473,14.9557,14.6886,14.7053,67800.0
2008-10-21 12:00:00,17.63,17.7,17.58,17.69,72400.0,14.7137,14.7721,14.6719,14.7637,72400.0
2008-10-21 12:30:00,17.7,17.85,17.7,17.77,53000.0,14.7721,14.8973,14.7721,14.8305,53000.0
2008-10-21 13:00:00,17.76,17.91,17.71,17.86,61200.0,14.8222,14.9473,14.7804,14.9056,61200.0
2008-10-21 13:30:00,17.85,17.89,17.8,17.89,58200.0,14.8973,14.9306,14.8555,14.9306,58200.0
2008-10-21 14:00:00,17.9,17.93,17.85,17.93,90400.0,14.939,14.964,14.8973,14.964,90400.0
2008-10-21 14:30:00,17.93,17.97,17.88,17.9,123000.0,14.964,14.9974,14.9223,14.939,123000.0
2008-10-21 15:00:00,17.9,17.93,17.74,17.75,99200.0,14.939,14.964,14.8055,14.8138,99200.0
2008-10-21 15:30:00,17.75,17.77,17.5,17.55,207400.0,14.8138,14.8305,14.6052,14.6469,207400.0
2008-10-22 09:30:00,17.29,17.68,17.29,17.63,136600.0,14.4299,14.7554,14.4299,14.7137,136600.0
2008-10-22 10:00:00,17.63,17.66,17.36,17.48,73600.0,14.7137,14.7387,14.4883,14.5885,73600.0
2008-10-22 10:30:00,17.47,17.67,17.44,17.61,74800.0,14.5801,14.747,14.5551,14.697,74800.0
2008-10-22 11:00:00,17.62,17.69,17.49,17.5,69400.0,14.7053,14.7637,14.5968,14.6052,69400.0
2008-10-22 11:30:00,17.5,17.61,17.48,17.58,110000.0,14.6052,14.697,14.5885,14.6719,110000.0
2008-10-22 12:00:00,17.58,17.73,17.58,17.7,38200.0,14.6719,14.7971,14.6719,14.7721,38200.0
2008-10-22 12:30:00,17.71,17.73,17.61,17.61,34800.0,14.7804,14.7971,14.697,14.697,34800.0
2008-10-22 13:00:00,17.61,17.61,17.5,17.53,85400.0,14.697,14.697,14.6052,14.6302,85400.0
2008-10-22 13:30:00,17.52,17.54,17.4,17.47,38800.0,14.6219,14.6385,14.5217,14.5801,38800.0
2008-10-22 14:00:00,17.46,17.49,17.37,17.47,40200.0,14.5718,14.5968,14.4967,14.5801,40200.0
2008-10-22 14:30:00,17.48,17.48,17.26,17.31,51400.0,14.5885,14.5885,14.4049,14.4466,51400.0
2008-10-22 15:00:00,17.32,17.43,17.25,17.25,104800.0,14.4549,14.5467,14.3965,14.3965,104800.0
2008-10-22 15:30:00,17.26,17.36,17.08,17.29,254400.0,14.4049,14.4883,14.2546,14.4299,254400.0
2008-10-23 09:30:00,17.4,17.57,17.17,17.21,90800.0,14.5217,14.6636,14.3298,14.3631,90800.0
2008-10-23 10:00:00,17.2,17.32,17.14,17.15,81600.0,14.3548,14.4549,14.3047,14.3131,81600.0
2008-10-23 10:30:00,17.16,17.36,17.13,17.36,122200.0,14.3214,14.4883,14.2964,14.4883,122200.0
2008-10-23 11:00:00,17.38,17.42,17.21,17.21,41000.0,14.505,14.5384,14.3631,14.3631,41000.0
2008-10-23 11:30:00,17.22,17.27,17.13,17.24,49200.0,14.3715,14.4132,14.2964,14.3882,49200.0
2008-10-23 12:00:00,17.24,17.24,16.87,16.87,47800.0,14.3882,14.3882,14.0794,14.0794,47800.0
2008-10-23 12:30:00,16.88,16.91,16.78,16.78,53200.0,14.0877,14.1128,14.0043,14.0043,53200.0
2008-10-23 13:00:00,16.79,16.84,16.59,16.59,59600.0,14.0126,14.0543,13.8457,13.8457,59600.0
2008-10-23 13:30:00,16.6,16.6,16.38,16.43,66400.0,13.854,13.854,13.6704,13.7122,66400.0
2008-10-23 14:00:00,16.43,16.44,16.24,16.4,50000.0,13.7122,13.7205,13.5536,13.6871,50000.0
2008-10-23 14:30:00,16.41,16.61,16.23,16.34,157800.0,13.6955,13.8624,13.5452,13.637,157800.0
2008-10-23 15:00:00,16.36,16.63,16.29,16.48,128600.0,13.6537,13.8791,13.5953,13.7539,128600.0
2008-10-23 15:30:00,16.48,16.91,16.35,16.78,224800.0,13.7539,14.1128,13.6454,14.0043,224800.0
2008-10-24 09:30:00,15.55,16.08,15.01,15.65,131800.0,12.9777,13.4201,12.5271,13.0612,131800.0
2008-10-24 10:00:00,15.64,15.95,15.64,15.72,92600.0,13.0528,13.3116,13.0528,13.1196,92600.0
2008-10-24 10:30:00,15.72,15.76,15.6,15.71,81400.0,13.1196,13.153,13.0195,13.1113,81400.0
2008-10-24 11:00:00,15.71,15.84,15.6,15.72,104400.0,13.1113,13.2198,13.0195,13.1196,104400.0
2008-10-24 11:30:00,15.72,15.79,15.63,15.65,133800.0,13.1196,13.178,13.0445,13.0612,133800.0
2008-10-24 12:00:00,15.65,15.75,15.59,15.61,143400.0,13.0612,13.1446,13.0111,13.0278,143400.0
2008-10-24 12:30:00,15.62,15.72,15.62,15.64,117200.0,13.0362,13.1196,13.0362,13.0528,117200.0
2008-10-24 13:00:00,15.67,15.72,15.6,15.62,126200.0,13.0779,13.1196,13.0195,13.0362,126200.0
2008-10-24 13:30:00,15.61,15.64,15.4,15.43,134600.0,13.0278,13.0528,12.8525,12.8776,134600.0
2008-10-24 14:00:00,15.43,15.61,15.4,15.55,92600.0,12.8776,13.0278,12.8525,12.9777,92600.0
2008-10-24 14:30:00,15.54,15.7,15.53,15.68,137000.0,12.9694,13.1029,12.961,13.0862,137000.0
2008-10-24 15:00:00,15.7,15.79,15.62,15.74,185200.0,13.1029,13.178,13.0362,13.1363,185200.0
2008-10-24 15:30:00,15.76,15.91,15.7,15.76,239200.0,13.153,13.2782,13.1029,13.153,239200.0
2008-10-27 09:30:00,15.5,15.5,15.01,15.3,116000.0,12.936,12.936,12.5271,12.7691,116000.0
2008-10-27 10:00:00,15.32,15.5,15.29,15.32,110200.0,12.7858,12.936,12.7607,12.7858,110200.0
2008-10-27 10:30:00,15.33,15.51,15.17,15.51,57000.0,12.7941,12.9443,12.6606,12.9443,57000.0
2008-10-27 11:00:00,15.51,15.56,15.31,15.32,68400.0,12.9443,12.9861,12.7774,12.7858,68400.0
2008-10-27 11:30:00,15.35,15.46,15.3,15.43,54800.0,12.8108,12.9026,12.7691,12.8776,54800.0
2008-10-27 12:00:00,15.44,15.52,15.37,15.37,57800.0,12.8859,12.9527,12.8275,12.8275,57800.0
2008-10-27 12:30:00,15.37,15.52,15.35,15.51,63000.0,12.8275,12.9527,12.8108,12.9443,63000.0
2008-10-27 13:00:00,15.51,15.52,15.38,15.51,62800.0,12.9443,12.9527,12.8359,12.9443,62800.0
2008-10-27 13:30:00,15.51,15.55,15.47,15.51,58400.0,12.9443,12.9777,12.911,12.9443,58400.0
2008-10-27 14:00:00,15.51,15.51,15.3,15.31,70200.0,12.9443,12.9443,12.7691,12.7774,70200.0
2008-10-27 14:30:00,15.29,15.44,15.18,15.2,85400.0,12.7607,12.8859,12.6689,12.6856,85400.0
2008-10-27 15:00:00,15.19,15.37,15.19,15.3,70400.0,12.6773,12.8275,12.6773,12.7691,70400.0
2008-10-27 15:30:00,15.31,15.33,14.93,14.94,148400.0,12.7774,12.7941,12.4603,12.4686,148400.0
2008-10-28 09:30:00,15.13,15.38,14.99,15.31,89000.0,12.6272,12.8359,12.5104,12.7774,89000.0
2008-10-28 10:00:00,15.31,15.33,14.92,14.95,54800.0,12.7774,12.7941,12.4519,12.477,54800.0
2008-10-28 10:30:00,14.94,15.04,14.67,14.69,44400.0,12.4686,12.5521,12.2433,12.26,44400.0
2008-10-28 11:00:00,14.69,14.71,14.52,14.56,67800.0,12.26,12.2767,12.1181,12.1515,67800.0
2008-10-28 11:30:00,14.56,14.56,14.49,14.5,55800.0,12.1515,12.1515,12.0931,12.1014,55800.0
2008-10-28 12:00:00,14.51,14.58,14.45,14.56,48600.0,12.1098,12.1682,12.0597,12.1515,48600.0
2008-10-28 12:30:00,14.56,14.78,14.51,14.72,53400.0,12.1515,12.3351,12.1098,12.285,53400.0
2008-10-28 13:00:00,14.72,14.87,14.7,14.84,39800.0,12.285,12.4102,12.2683,12.3852,39800.0
2008-10-28 13:30:00,14.84,14.87,14.7,14.72,22200.0,12.3852,12.4102,12.2683,12.285,22200.0
2008-10-28 14:00:00,14.71,14.92,14.71,14.89,29200.0,12.2767,12.4519,12.2767,12.4269,29200.0
2008-10-28 14:30:00,14.89,15.2,14.89,15.15,84400.0,12.4269,12.6856,12.4269,12.6439,84400.0
2008-10-28 15:00:00,15.15,15.37,15.08,15.35,79400.0,12.6439,12.8275,12.5855,12.8108,79400.0
2008-10-28 15:30:00,15.35,15.75,15.3,15.73,193400.0,12.8108,13.1446,12.7691,13.128,193400.0
2008-10-29 09:30:00,15.78,16.4,15.71,16.36,165600.0,13.1697,13.6871,13.1113,13.6537,165600.0
2008-10-29 10:00:00,16.34,16.64,16.3,16.58,164400.0,13.637,13.8874,13.6037,13.8373,164400.0
2008-10-29 10:30:00,16.58,16.58,16.53,16.54,133200.0,13.8373,13.8373,13.7956,13.804,133200.0
2008-10-29 11:00:00,16.54,16.56,16.29,16.33,182000.0,13.804,13.8207,13.5953,13.6287,182000.0
2008-10-29 11:30:00,16.34,16.38,16.27,16.27,95600.0,13.637,13.6704,13.5786,13.5786,95600.0
2008-10-29 12:00:00,16.27,16.36,16.26,16.36,95400.0,13.5786,13.6537,13.5703,13.6537,95400.0
2008-10-29 12:30:00,16.35,16.43,16.35,16.36,31800.0,13.6454,13.7122,13.6454,13.6537,31800.0
2008-10-29 13:00:00,16.37,16.37,16.28,16.28,33400.0,13.6621,13.6621,13.587,13.587,33400.0
2008-10-29 13:30:00,16.3,16.34,16.29,16.31,51200.0,13.6037,13.637,13.5953,13.612,51200.0
2008-10-29 14:00:00,16.31,16.5,16.18,16.19,82600.0,13.612,13.7706,13.5035,13.5119,82600.0
2008-10-29 14:30:00,16.22,16.46,16.13,16.42,108600.0,13.5369,13.7372,13.4618,13.7038,108600.0
2008-10-29 15:00:00,16.43,16.82,16.33,16.76,107000.0,13.7122,14.0376,13.6287,13.9876,107000.0
2008-10-29 15:30:00,16.74,16.85,16.32,16.32,258200.0,13.9709,14.0627,13.6204,13.6204,258200.0
2008-10-30 09:30:00,16.38,16.84,16.38,16.68,66400.0,13.6704,14.0543,13.6704,13.9208,66400.0
2008-10-30 10:00:00,16.68,16.75,16.53,16.53,37400.0,13.9208,13.9792,13.7956,13.7956,37400.0
2008-10-30 10:30:00,16.53,16.53,16.4,16.46,37400.0,13.7956,13.7956,13.6871,13.7372,37400.0
2008-10-30 11:00:00,16.45,16.72,16.45,16.58,65400.0,13.7289,13.9542,13.7289,13.8373,65400.0
2008-10-30 11:30:00,16.59,16.64,16.4,16.43,36000.0,13.8457,13.8874,13.6871,13.7122,36000.0
2008-10-30 12:00:00,16.43,16.57,16.42,16.54,25800.0,13.7122,13.829,13.7038,13.804,25800.0
2008-10-30 12:30:00,16.57,16.68,16.5,16.51,17400.0,13.829,13.9208,13.7706,13.7789,17400.0
2008-10-30 13:00:00,16.5,16.63,16.5,16.53,21400.0,13.7706,13.8791,13.7706,13.7956,21400.0
2008-10-30 13:30:00,16.53,16.6,16.47,16.58,23400.0,13.7956,13.854,13.7455,13.8373,23400.0
2008-10-30 14:00:00,16.58,16.81,16.56,16.78,42800.0,13.8373,14.0293,13.8207,14.0043,42800.0
2008-10-30 14:30:00,16.8,16.85,16.7,16.75,34000.0,14.021,14.0627,13.9375,13.9792,34000.0
2008-10-30 15:00:00,16.78,16.88,16.75,16.88,143200.0,14.0043,14.0877,13.9792,14.0877,143200.0
2008-10-30 15:30:00,16.86,17.08,16.71,17.03,229400.0,14.071,14.2546,13.9458,14.2129,229400.0
2008-10-31 09:30:00,16.97,17.31,16.65,17.31,122800.0,14.1628,14.4466,13.8958,14.4466,122800.0
2008-10-31 10:00:00,17.3,17.31,17.04,17.07,58400.0,14.4382,14.4466,14.2213,14.2463,58400.0
2008-10-31 10:30:00,17.04,17.14,17.01,17.05,44800.0,14.2213,14.3047,14.1962,14.2296,44800.0
2008-10-31 11:00:00,17.06,17.25,17.06,17.18,26800.0,14.2379,14.3965,14.2379,14.3381,26800.0
2008-10-31 11:30:00,17.17,17.18,17.06,17.11,31400.0,14.3298,14.3381,14.2379,14.2797,31400.0
2008-10-31 12:00:00,17.09,17.1,17.0,17.09,29600.0,14.263,14.2713,14.1879,14.263,29600.0
2008-10-31 12:30:00,17.07,17.15,17.02,17.13,37800.0,14.2463,14.3131,14.2046,14.2964,37800.0
2008-10-31 13:00:00,17.14,17.23,17.08,17.18,32800.0,14.3047,14.3798,14.2546,14.3381,32800.0
2008-10-31 13:30:00,17.16,17.23,17.11,17.15,36000.0,14.3214,14.3798,14.2797,14.3131,36000.0
2008-10-31 14:00:00,17.16,17.33,17.13,17.16,68000.0,14.3214,14.4633,14.2964,14.3214,68000.0
2008-10-31 14:30:00,17.14,17.25,17.08,17.2,39800.0,14.3047,14.3965,14.2546,14.3548,39800.0
2008-10-31 15:00:00,17.22,17.32,17.01,17.01,82400.0,14.3715,14.4549,14.1962,14.1962,82400.0
2008-10-31 15:30:00,17.03,17.13,16.84,17.11,200800.0,14.2129,14.2964,14.0543,14.2797,200800.0
2008-11-03 09:30:00,17.16,17.47,17.16,17.42,58000.0,14.3214,14.5801,14.3214,14.5384,58000.0
2008-11-03 10:00:00,17.41,17.43,17.33,17.34,28800.0,14.5301,14.5467,14.4633,14.4716,28800.0
2008-11-03 10:30:00,17.31,17.49,17.3,17.49,49800.0,14.4466,14.5968,14.4382,14.5968,49800.0
2008-11-03 11:00:00,17.49,17.54,17.46,17.52,26400.0,14.5968,14.6385,14.5718,14.6219,26400.0
2008-11-03 11:30:00,17.51,17.51,17.46,17.48,15200.0,14.6135,14.6135,14.5718,14.5885,15200.0
2008-11-03 12:00:00,17.48,17.53,17.47,17.53,20800.0,14.5885,14.6302,14.5801,14.6302,20800.0
2008-11-03 12:30:00,17.54,17.7,17.54,17.7,65200.0,14.6385,14.7721,14.6385,14.7721,65200.0
2008-11-03 13:00:00,17.69,17.72,17.68,17.69,84400.0,14.7637,14.7888,14.7554,14.7637,84400.0
2008-11-03 13:30:00,17.7,17.74,17.68,17.72,65000.0,14.7721,14.8055,14.7554,14.7888,65000.0
2008-11-03 14:00:00,17.73,17.81,17.68,17.8,88600.0,14.7971,14.8639,14.7554,14.8555,88600.0
2008-11-03 14:30:00,17.81,17.86,17.77,17.83,71400.0,14.8639,14.9056,14.8305,14.8806,71400.0
2008-11-03 15:00:00,17.84,17.92,17.77,17.89,122600.0,14.8889,14.9557,14.8305,14.9306,122600.0
2008-11-03 15:30:00,17.91,18.05,17.84,17.98,154400.0,14.9473,15.0642,14.8889,15.0058,154400.0
2008-11-04 09:30:00,18.22,18.38,17.96,18.17,47800.0,15.2061,15.3396,14.9891,15.1643,47800.0
2008-11-04 10:00:00,18.17,18.35,18.17,18.33,42400.0,15.1643,15.3146,15.1643,15.2979,42400.0
2008-11-04 10:30:00,18.33,18.4,18.3,18.36,102200.0,15.2979,15.3563,15.2728,15.3229,102200.0
2008-11-04 11:00:00,18.36,18.4,18.27,18.27,46600.0,15.3229,15.3563,15.2478,15.2478,46600.0
2008-11-04 11:30:00,18.28,18.36,18.27,18.29,67600.0,15.2561,15.3229,15.2478,15.2645,67600.0
2008-11-04 12:00:00,18.29,18.29,18.18,18.18,95000.0,15.2645,15.2645,15.1727,15.1727,95000.0
2008-11-04 12:30:00,18.18,18.19,18.11,18.16,37400.0,15.1727,15.181,15.1143,15.156,37400.0
2008-11-04 13:00:00,18.16,18.18,18.07,18.07,46200.0,15.156,15.1727,15.0809,15.0809,46200.0
2008-11-04 13:30:00,18.07,18.08,17.91,17.97,50400.0,15.0809,15.0892,14.9473,14.9974,50400.0
2008-11-04 14:00:00,17.96,17.96,17.84,17.95,76200.0,14.9891,14.9891,14.8889,14.9807,76200.0
2008-11-04 14:30:00,17.96,18.04,17.93,18.03,101000.0,14.9891,15.0558,14.964,15.0475,101000.0
2008-11-04 15:00:00,18.03,18.1,17.95,18.1,231800.0,15.0475,15.1059,14.9807,15.1059,231800.0
2008-11-04 15:30:00,18.1,18.35,18.07,18.25,274600.0,15.1059,15.3146,15.0809,15.2311,274600.0
2008-11-05 09:30:00,18.13,18.13,17.88,18.07,60800.0,15.1309,15.1309,14.9223,15.0809,60800.0
2008-11-05 10:00:00,18.08,18.22,18.03,18.16,34000.0,15.0892,15.2061,15.0475,15.156,34000.0
2008-11-05 10:30:00,18.17,18.25,18.03,18.04,68400.0,15.1643,15.2311,15.0475,15.0558,68400.0
2008-11-05 11:00:00,18.04,18.07,17.9,17.9,46800.0,15.0558,15.0809,14.939,14.939,46800.0
2008-11-05 11:30:00,17.89,17.9,17.81,17.86,50000.0,14.9306,14.939,14.8639,14.9056,50000.0
2008-11-05 12:00:00,17.86,17.86,17.74,17.74,50000.0,14.9056,14.9056,14.8055,14.8055,50000.0
2008-11-05 12:30:00,17.73,17.77,17.67,17.73,90600.0,14.7971,14.8305,14.747,14.7971,90600.0
2008-11-05 13:00:00,17.73,17.79,17.72,17.77,43400.0,14.7971,14.8472,14.7888,14.8305,43400.0
2008-11-05 13:30:00,17.77,17.79,17.74,17.78,100000.0,14.8305,14.8472,14.8055,14.8388,100000.0
2008-11-05 14:00:00,17.76,17.83,17.75,17.81,99600.0,14.8222,14.8806,14.8138,14.8639,99600.0
2008-11-05 14:30:00,17.8,17.94,17.75,17.9,140200.0,14.8555,14.9724,14.8138,14.939,140200.0
2008-11-05 15:00:00,17.88,17.98,17.83,17.89,251800.0,14.9223,15.0058,14.8806,14.9306,251800.0
2008-11-05 15:30:00,17.89,18.06,17.87,17.9,277800.0,14.9306,15.0725,14.914,14.939,277800.0
2008-11-06 09:30:00,17.8,17.86,17.55,17.57,41000.0,14.8555,14.9056,14.6469,14.6636,41000.0
2008-11-06 10:00:00,17.55,17.57,17.41,17.41,53600.0,14.6469,14.6636,14.5301,14.5301,53600.0
2008-11-06 10:30:00,17.39,17.42,17.23,17.35,43200.0,14.5134,14.5384,14.3798,14.48,43200.0
2008-11-06 11:00:00,17.37,17.44,17.27,17.44,30400.0,14.4967,14.5551,14.4132,14.5551,30400.0
2008-11-06 11:30:00,17.51,17.51,17.42,17.44,44800.0,14.6135,14.6135,14.5384,14.5551,44800.0
2008-11-06 12:00:00,17.44,17.51,17.22,17.23,40800.0,14.5551,14.6135,14.3715,14.3798,40800.0
2008-11-06 12:30:00,17.2,17.22,17.05,17.09,85000.0,14.3548,14.3715,14.2296,14.263,85000.0
2008-11-06 13:00:00,17.07,17.11,16.97,17.0,70400.0,14.2463,14.2797,14.1628,14.1879,70400.0
2008-11-06 13:30:00,17.01,17.06,16.95,17.02,74200.0,14.1962,14.2379,14.1461,14.2046,74200.0
2008-11-06 14:00:00,17.0,17.15,16.93,17.03,59800.0,14.1879,14.3131,14.1295,14.2129,59800.0
2008-11-06 14:30:00,17.03,17.17,17.01,17.12,96400.0,14.2129,14.3298,14.1962,14.288,96400.0
2008-11-06 15:00:00,17.13,17.18,16.93,16.96,118800.0,14.2964,14.3381,14.1295,14.1545,118800.0
2008-11-06 15:30:00,16.94,16.98,16.71,16.71,269800.0,14.1378,14.1712,13.9458,13.9458,269800.0
2008-11-07 09:30:00,16.78,17.77,16.78,17.36,350000.0,14.0043,14.8305,14.0043,14.4883,350000.0
2008-11-07 10:00:00,17.37,17.56,17.36,17.47,303200.0,14.4967,14.6552,14.4883,14.5801,303200.0
2008-11-07 10:30:00,17.48,17.5,17.4,17.43,281400.0,14.5885,14.6052,14.5217,14.5467,281400.0
2008-11-07 11:00:00,17.45,17.51,17.45,17.49,212400.0,14.5634,14.6135,14.5634,14.5968,212400.0
2008-11-07 11:30:00,17.48,17.5,17.45,17.5,115600.0,14.5885,14.6052,14.5634,14.6052,115600.0
2008-11-07 12:00:00,17.5,17.51,17.46,17.49,100600.0,14.6052,14.6135,14.5718,14.5968,100600.0
2008-11-07 12:30:00,17.48,17.58,17.46,17.56,107600.0,14.5885,14.6719,14.5718,14.6552,107600.0
2008-11-07 13:00:00,17.56,17.93,17.55,17.93,115600.0,14.6552,14.964,14.6469,14.964,115600.0
2008-11-07 13:30:00,17.92,18.11,17.91,18.09,151800.0,14.9557,15.1143,14.9473,15.0976,151800.0
2008-11-07 14:00:00,18.09,18.28,18.0,18.1,164600.0,15.0976,15.2561,15.0225,15.1059,164600.0
2008-11-07 14:30:00,18.11,18.2,17.75,17.75,220400.0,15.1143,15.1894,14.8138,14.8138,220400.0
2008-11-07 15:00:00,17.75,17.99,17.67,17.9,137400.0,14.8138,15.0141,14.747,14.939,137400.0
2008-11-07 15:30:00,17.9,17.94,17.71,17.75,276000.0,14.939,14.9724,14.7804,14.8138,276000.0
2008-11-10 09:30:00,18.29,18.92,18.14,18.22,255200.0,15.2645,15.7903,15.1393,15.2061,255200.0
2008-11-10 10:00:00,18.25,18.33,18.18,18.25,115600.0,15.2311,15.2979,15.1727,15.2311,115600.0
2008-11-10 10:30:00,18.24,18.26,18.08,18.11,87800.0,15.2228,15.2394,15.0892,15.1143,87800.0
2008-11-10 11:00:00,18.11,18.13,18.0,18.04,44400.0,15.1143,15.1309,15.0225,15.0558,44400.0
2008-11-10 11:30:00,18.02,18.08,17.94,17.96,56600.0,15.0391,15.0892,14.9724,14.9891,56600.0
2008-11-10 12:00:00,17.96,18.01,17.79,17.79,39600.0,14.9891,15.0308,14.8472,14.8472,39600.0
2008-11-10 12:30:00,17.79,17.81,17.59,17.65,31200.0,14.8472,14.8639,14.6803,14.7303,31200.0
2008-11-10 13:00:00,17.63,17.67,17.55,17.65,48400.0,14.7137,14.747,14.6469,14.7303,48400.0
2008-11-10 13:30:00,17.65,17.67,17.51,17.63,42800.0,14.7303,14.747,14.6135,14.7137,42800.0
2008-11-10 14:00:00,17.64,17.72,17.56,17.56,68200.0,14.722,14.7888,14.6552,14.6552,68200.0
2008-11-10 14:30:00,17.55,17.58,17.44,17.44,45000.0,14.6469,14.6719,14.5551,14.5551,45000.0
2008-11-10 15:00:00,17.45,17.47,17.3,17.33,100200.0,14.5634,14.5801,14.4382,14.4633,100200.0
2008-11-10 15:30:00,17.3,17.56,17.3,17.5,189400.0,14.4382,14.6552,14.4382,14.6052,189400.0
2008-11-11 09:30:00,17.38,17.63,17.25,17.26,74200.0,14.505,14.7137,14.3965,14.4049,74200.0
2008-11-11 10:00:00,17.25,17.28,17.21,17.27,23600.0,14.3965,14.4216,14.3631,14.4132,23600.0
2008-11-11 10:30:00,17.27,17.33,17.22,17.32,32000.0,14.4132,14.4633,14.3715,14.4549,32000.0
2008-11-11 11:00:00,17.3,17.43,17.25,17.41,27000.0,14.4382,14.5467,14.3965,14.5301,27000.0
2008-11-11 11:30:00,17.4,17.4,17.29,17.32,31800.0,14.5217,14.5217,14.4299,14.4549,31800.0
2008-11-11 12:00:00,17.31,17.31,17.1,17.1,14800.0,14.4466,14.4466,14.2713,14.2713,14800.0
2008-11-11 12:30:00,17.11,17.14,17.08,17.12,12400.0,14.2797,14.3047,14.2546,14.288,12400.0
2008-11-11 13:00:00,17.13,17.2,17.13,17.16,14200.0,14.2964,14.3548,14.2964,14.3214,14200.0
2008-11-11 13:30:00,17.18,17.33,17.16,17.33,17800.0,14.3381,14.4633,14.3214,14.4633,17800.0
2008-11-11 14:00:00,17.33,17.57,17.24,17.57,83400.0,14.4633,14.6636,14.3882,14.6636,83400.0
2008-11-11 14:30:00,17.58,17.65,17.33,17.34,45800.0,14.6719,14.7303,14.4633,14.4716,45800.0
2008-11-11 15:00:00,17.33,17.51,17.33,17.49,49200.0,14.4633,14.6135,14.4633,14.5968,49200.0
2008-11-11 15:30:00,17.5,17.5,17.25,17.39,113800.0,14.6052,14.6052,14.3965,14.5134,113800.0
2008-11-12 09:30:00,17.29,17.29,16.95,17.13,41400.0,14.4299,14.4299,14.1461,14.2964,41400.0
2008-11-12 10:00:00,17.13,17.15,16.91,16.91,35000.0,14.2964,14.3131,14.1128,14.1128,35000.0
2008-11-12 10:30:00,16.92,16.94,16.69,16.81,23000.0,14.1211,14.1378,13.9292,14.0293,23000.0
2008-11-12 11:00:00,16.82,16.96,16.74,16.93,29200.0,14.0376,14.1545,13.9709,14.1295,29200.0
2008-11-12 11:30:00,16.99,17.04,16.87,16.95,16000.0,14.1795,14.2213,14.0794,14.1461,16000.0
2008-11-12 12:00:00,16.95,16.96,16.73,16.78,31800.0,14.1461,14.1545,13.9625,14.0043,31800.0
2008-11-12 12:30:00,16.78,16.82,16.74,16.81,13000.0,14.0043,14.0376,13.9709,14.0293,13000.0
2008-11-12 13:00:00,16.8,16.8,16.67,16.77,38400.0,14.021,14.021,13.9125,13.9959,38400.0
2008-11-12 13:30:00,16.79,16.84,16.63,16.64,18800.0,14.0126,14.0543,13.8791,13.8874,18800.0
2008-11-12 14:00:00,16.64,16.64,16.49,16.59,51400.0,13.8874,13.8874,13.7622,13.8457,51400.0
2008-11-12 14:30:00,16.58,16.66,16.49,16.5,30000.0,13.8373,13.9041,13.7622,13.7706,30000.0
2008-11-12 15:00:00,16.5,16.57,16.44,16.5,69600.0,13.7706,13.829,13.7205,13.7706,69600.0
2008-11-12 15:30:00,16.48,16.61,16.37,16.5,179800.0,13.7539,13.8624,13.6621,13.7706,179800.0
2008-11-13 09:30:00,16.51,16.81,16.51,16.65,68600.0,13.7789,14.0293,13.7789,13.8958,68600.0
2008-11-13 10:00:00,16.65,16.98,16.65,16.96,102200.0,13.8958,14.1712,13.8958,14.1545,102200.0
2008-11-13 10:30:00,16.97,17.0,16.65,16.67,84000.0,14.1628,14.1879,13.8958,13.9125,84000.0
2008-11-13 11:00:00,16.68,16.78,16.61,16.73,27400.0,13.9208,14.0043,13.8624,13.9625,27400.0
2008-11-13 11:30:00,16.73,16.88,16.63,16.8,59200.0,13.9625,14.0877,13.8791,14.021,59200.0
2008-11-13 12:00:00,16.77,16.78,16.55,16.55,35600.0,13.9959,14.0043,13.8123,13.8123,35600.0
2008-11-13 12:30:00,16.55,16.6,16.15,16.15,36800.0,13.8123,13.854,13.4785,13.4785,36800.0
2008-11-13 13:00:00,16.11,16.57,16.08,16.56,47200.0,13.4451,13.829,13.4201,13.8207,47200.0
2008-11-13 13:30:00,16.6,16.95,16.55,16.77,94000.0,13.854,14.1461,13.8123,13.9959,94000.0
2008-11-13 14:00:00,16.76,17.36,16.72,17.34,197200.0,13.9876,14.4883,13.9542,14.4716,197200.0
2008-11-13 14:30:00,17.33,17.8,17.24,17.71,198400.0,14.4633,14.8555,14.3882,14.7804,198400.0
2008-11-13 15:00:00,17.71,17.79,17.37,17.7,124400.0,14.7804,14.8472,14.4967,14.7721,124400.0
2008-11-13 15:30:00,17.7,18.01,17.67,17.98,179400.0,14.7721,15.0308,14.747,15.0058,179400.0
2008-11-14 09:30:00,17.85,18.0,17.74,17.93,68000.0,14.8973,15.0225,14.8055,14.964,68000.0
2008-11-14 10:00:00,17.93,17.96,17.46,17.5,42400.0,14.964,14.9891,14.5718,14.6052,42400.0
2008-11-14 10:30:00,17.48,17.49,17.29,17.47,25600.0,14.5885,14.5968,14.4299,14.5801,25600.0
2008-11-14 11:00:00,17.46,17.57,17.44,17.47,28800.0,14.5718,14.6636,14.5551,14.5801,28800.0
2008-11-14 11:30:00,17.48,17.5,17.26,17.34,27000.0,14.5885,14.6052,14.4049,14.4716,27000.0
2008-11-14 12:00:00,17.33,17.34,17.14,17.33,42600.0,14.4633,14.4716,14.3047,14.4633,42600.0
2008-11-14 12:30:00,17.37,17.43,17.25,17.38,23800.0,14.4967,14.5467,14.3965,14.505,23800.0
2008-11-14 13:00:00,17.33,17.36,17.18,17.32,34400.0,14.4633,14.4883,14.3381,14.4549,34400.0
2008-11-14 13:30:00,17.34,17.4,17.23,17.27,35800.0,14.4716,14.5217,14.3798,14.4132,35800.0
2008-11-14 14:00:00,17.25,17.5,17.2,17.36,27800.0,14.3965,14.6052,14.3548,14.4883,27800.0
2008-11-14 14:30:00,17.36,17.62,17.28,17.62,46400.0,14.4883,14.7053,14.4216,14.7053,46400.0
2008-11-14 15:00:00,17.63,17.68,17.42,17.48,81600.0,14.7137,14.7554,14.5384,14.5885,81600.0
2008-11-14 15:30:00,17.48,17.51,17.06,17.09,155600.0,14.5885,14.6135,14.2379,14.263,155600.0
2008-11-17 09:30:00,17.09,17.25,17.0,17.25,108400.0,14.263,14.3965,14.1879,14.3965,108400.0
2008-11-17 10:00:00,17.23,17.24,16.93,16.97,74400.0,14.3798,14.3882,14.1295,14.1628,74400.0
2008-11-17 10:30:00,16.95,17.13,16.93,17.02,61600.0,14.1461,14.2964,14.1295,14.2046,61600.0
2008-11-17 11:00:00,17.04,17.23,17.04,17.15,39400.0,14.2213,14.3798,14.2213,14.3131,39400.0
2008-11-17 11:30:00,17.15,17.29,17.07,17.29,58600.0,14.3131,14.4299,14.2463,14.4299,58600.0
2008-11-17 12:00:00,17.3,17.57,17.25,17.53,119400.0,14.4382,14.6636,14.3965,14.6302,119400.0
2008-11-17 12:30:00,17.57,17.61,17.43,17.5,45800.0,14.6636,14.697,14.5467,14.6052,45800.0
2008-11-17 13:00:00,17.47,17.52,17.36,17.5,69800.0,14.5801,14.6219,14.4883,14.6052,69800.0
2008-11-17 13:30:00,17.52,17.53,17.4,17.5,58200.0,14.6219,14.6302,14.5217,14.6052,58200.0
2008-11-17 14:00:00,17.49,17.5,17.38,17.43,75400.0,14.5968,14.6052,14.505,14.5467,75400.0
2008-11-17 14:30:00,17.43,17.54,17.4,17.41,116600.0,14.5467,14.6385,14.5217,14.5301,116600.0
2008-11-17 15:00:00,17.41,17.68,17.4,17.68,117400.0,14.5301,14.7554,14.5217,14.7554,117400.0
2008-11-17 15:30:00,17.66,17.75,17.5,17.5,260200.0,14.7387,14.8138,14.6052,14.6052,260200.0
2008-11-18 09:30:00,17.38,17.57,17.19,17.46,109600.0,14.505,14.6636,14.3464,14.5718,109600.0
2008-11-18 10:00:00,17.46,17.66,17.34,17.66,64600.0,14.5718,14.7387,14.4716,14.7387,64600.0
2008-11-18 10:30:00,17.66,17.75,17.57,17.6,30800.0,14.7387,14.8138,14.6636,14.6886,30800.0
2008-11-18 11:00:00,17.61,17.61,17.44,17.47,38200.0,14.697,14.697,14.5551,14.5801,38200.0
2008-11-18 11:30:00,17.49,17.78,17.47,17.78,28600.0,14.5968,14.8388,14.5801,14.8388,28600.0
2008-11-18 12:00:00,17.8,17.8,17.42,17.42,33000.0,14.8555,14.8555,14.5384,14.5384,33000.0
2008-11-18 12:30:00,17.42,17.49,17.35,17.46,67000.0,14.5384,14.5968,14.48,14.5718,67000.0
2008-11-18 13:00:00,17.46,17.51,17.4,17.46,61800.0,14.5718,14.6135,14.5217,14.5718,61800.0
2008-11-18 13:30:00,17.45,17.46,17.3,17.43,172000.0,14.5634,14.5718,14.4382,14.5467,172000.0
2008-11-18 14:00:00,17.46,17.49,17.37,17.45,104800.0,14.5718,14.5968,14.4967,14.5634,104800.0
2008-11-18 14:30:00,17.45,17.45,17.31,17.35,163000.0,14.5634,14.5634,14.4466,14.48,163000.0
2008-11-18 15:00:00,17.34,17.72,17.3,17.62,124800.0,14.4716,14.7888,14.4382,14.7053,124800.0
2008-11-18 15:30:00,17.6,17.9,17.49,17.84,265200.0,14.6886,14.939,14.5968,14.8889,265200.0
2008-11-19 09:30:00,17.79,17.98,17.63,17.78,282000.0,14.8472,15.0058,14.7137,14.8388,282000.0
2008-11-19 10:00:00,17.8,18.08,17.77,17.95,111000.0,14.8555,15.0892,14.8305,14.9807,111000.0
2008-11-19 10:30:00,17.94,17.97,17.71,17.76,119400.0,14.9724,14.9974,14.7804,14.8222,119400.0
2008-11-19 11:00:00,17.75,17.86,17.61,17.61,64000.0,14.8138,14.9056,14.697,14.697,64000.0
2008-11-19 11:30:00,17.6,17.65,17.5,17.53,52600.0,14.6886,14.7303,14.6052,14.6302,52600.0
2008-11-19 12:00:00,17.52,17.58,17.37,17.5,84600.0,14.6219,14.6719,14.4967,14.6052,84600.0
2008-11-19 12:30:00,17.5,17.73,17.5,17.54,83000.0,14.6052,14.7971,14.6052,14.6385,83000.0
2008-11-19 13:00:00,17.53,17.57,17.44,17.57,84000.0,14.6302,14.6636,14.5551,14.6636,84000.0
2008-11-19 13:30:00,17.55,17.68,17.47,17.68,87200.0,14.6469,14.7554,14.5801,14.7554,87200.0
2008-11-19 14:00:00,17.66,17.66,17.36,17.48,87200.0,14.7387,14.7387,14.4883,14.5885,87200.0
2008-11-19 14:30:00,17.48,17.74,17.48,17.65,122600.0,14.5885,14.8055,14.5885,14.7303,122600.0
2008-11-19 15:00:00,17.65,17.7,17.43,17.5,133000.0,14.7303,14.7721,14.5467,14.6052,133000.0
2008-11-19 15:30:00,17.47,17.5,17.06,17.07,178800.0,14.5801,14.6052,14.2379,14.2463,178800.0
2008-11-20 09:30:00,16.88,17.07,16.68,16.78,232400.0,14.0877,14.2463,13.9208,14.0043,232400.0
2008-11-20 10:00:00,16.75,16.79,16.43,16.73,149400.0,13.9792,14.0126,13.7122,13.9625,149400.0
2008-11-20 10:30:00,16.73,16.95,16.68,16.82,82400.0,13.9625,14.1461,13.9208,14.0376,82400.0
2008-11-20 11:00:00,16.8,17.07,16.79,16.89,104600.0,14.021,14.2463,14.0126,14.0961,104600.0
2008-11-20 11:30:00,16.89,17.02,16.87,16.89,51200.0,14.0961,14.2046,14.0794,14.0961,51200.0
2008-11-20 12:00:00,16.84,16.92,16.59,16.83,65000.0,14.0543,14.1211,13.8457,14.046,65000.0
2008-11-20 12:30:00,16.85,17.03,16.77,16.77,76200.0,14.0627,14.2129,13.9959,13.9959,76200.0
2008-11-20 13:00:00,16.77,16.77,16.5,16.56,87200.0,13.9959,13.9959,13.7706,13.8207,87200.0
2008-11-20 13:30:00,16.53,16.87,16.5,16.84,105600.0,13.7956,14.0794,13.7706,14.0543,105600.0
2008-11-20 14:00:00,16.82,16.85,16.58,16.59,214800.0,14.0376,14.0627,13.8373,13.8457,214800.0
2008-11-20 14:30:00,16.6,16.63,16.08,16.13,183000.0,13.854,13.8791,13.4201,13.4618,183000.0
2008-11-20 15:00:00,16.15,16.23,15.89,15.9,129800.0,13.4785,13.5452,13.2615,13.2698,129800.0
2008-11-20 15:30:00,15.93,16.04,15.46,15.57,262600.0,13.2949,13.3867,12.9026,12.9944,262600.0
2008-11-21 09:30:00,15.92,15.92,15.44,15.46,282200.0,13.2865,13.2865,12.8859,12.9026,282200.0
2008-11-21 10:00:00,15.46,15.5,15.27,15.47,177800.0,12.9026,12.936,12.744,12.911,177800.0
2008-11-21 10:30:00,15.46,15.65,15.42,15.46,88400.0,12.9026,13.0612,12.8692,12.9026,88400.0
2008-11-21 11:00:00,15.45,15.62,15.36,15.61,93400.0,12.8943,13.0362,12.8192,13.0278,93400.0
2008-11-21 11:30:00,15.6,15.78,15.59,15.68,118000.0,13.0195,13.1697,13.0111,13.0862,118000.0
2008-11-21 12:00:00,15.68,15.8,15.63,15.79,72800.0,13.0862,13.1864,13.0445,13.178,72800.0
2008-11-21 12:30:00,15.79,15.84,15.74,15.77,103000.0,13.178,13.2198,13.1363,13.1613,103000.0
2008-11-21 13:00:00,15.77,15.93,15.72,15.81,69000.0,13.1613,13.2949,13.1196,13.1947,69000.0
2008-11-21 13:30:00,15.8,15.97,15.76,15.89,223200.0,13.1864,13.3283,13.153,13.2615,223200.0
2008-11-21 14:00:00,15.89,16.02,15.7,15.72,161800.0,13.2615,13.37,13.1029,13.1196,161800.0
2008-11-21 14:30:00,15.72,16.68,15.52,15.63,176600.0,13.1196,13.9208,12.9527,13.0445,176600.0
2008-11-21 15:00:00,15.67,16.23,15.67,16.18,153600.0,13.0779,13.5452,13.0779,13.5035,153600.0
2008-11-21 15:30:00,16.18,16.48,16.16,16.45,379000.0,13.5035,13.7539,13.4868,13.7289,379000.0
2008-11-24 09:30:00,16.65,16.85,16.37,16.84,136400.0,13.8958,14.0627,13.6621,14.0543,136400.0
2008-11-24 10:00:00,16.84,17.13,16.84,16.96,64000.0,14.0543,14.2964,14.0543,14.1545,64000.0
2008-11-24 10:30:00,16.96,17.09,16.89,16.93,77800.0,14.1545,14.263,14.0961,14.1295,77800.0
2008-11-24 11:00:00,16.97,17.02,16.88,17.0,34200.0,14.1628,14.2046,14.0877,14.1879,34200.0
2008-11-24 11:30:00,17.0,17.25,17.0,17.25,56600.0,14.1879,14.3965,14.1879,14.3965,56600.0
2008-11-24 12:00:00,17.25,17.29,16.89,16.93,78400.0,14.3965,14.4299,14.0961,14.1295,78400.0
2008-11-24 12:30:00,16.9,17.01,16.77,16.93,57400.0,14.1044,14.1962,13.9959,14.1295,57400.0
2008-11-24 13:00:00,16.97,17.03,16.92,17.0,49400.0,14.1628,14.2129,14.1211,14.1879,49400.0
2008-11-24 13:30:00,17.0,17.07,16.94,17.0,71200.0,14.1879,14.2463,14.1378,14.1879,71200.0
2008-11-24 14:00:00,16.99,17.0,16.74,16.96,79800.0,14.1795,14.1879,13.9709,14.1545,79800.0
2008-11-24 14:30:00,16.97,17.09,16.85,16.99,40000.0,14.1628,14.263,14.0627,14.1795,40000.0
2008-11-24 15:00:00,16.98,17.25,16.94,17.25,76400.0,14.1712,14.3965,14.1378,14.3965,76400.0
2008-11-24 15:30:00,17.28,17.55,17.13,17.33,203800.0,14.4216,14.6469,14.2964,14.4633,203800.0
2008-11-25 09:30:00,17.39,17.73,17.0,17.34,234000.0,14.5134,14.7971,14.1879,14.4716,234000.0
2008-11-25 10:00:00,17.32,17.5,17.25,17.46,130800.0,14.4549,14.6052,14.3965,14.5718,130800.0
2008-11-25 10:30:00,17.45,17.45,17.19,17.19,59200.0,14.5634,14.5634,14.3464,14.3464,59200.0
2008-11-25 11:00:00,17.18,17.3,17.1,17.29,82800.0,14.3381,14.4382,14.2713,14.4299,82800.0
2008-11-25 11:30:00,17.28,17.31,17.15,17.17,19800.0,14.4216,14.4466,14.3131,14.3298,19800.0
2008-11-25 12:00:00,17.17,17.25,17.11,17.17,19400.0,14.3298,14.3965,14.2797,14.3298,19400.0
2008-11-25 12:30:00,17.18,17.2,17.0,17.07,16400.0,14.3381,14.3548,14.1879,14.2463,16400.0
2008-11-25 13:00:00,17.04,17.14,17.03,17.12,13600.0,14.2213,14.3047,14.2129,14.288,13600.0
2008-11-25 13:30:00,17.13,17.17,17.01,17.02,63200.0,14.2964,14.3298,14.1962,14.2046,63200.0
2008-11-25 14:00:00,17.04,17.2,16.99,17.09,89600.0,14.2213,14.3548,14.1795,14.263,89600.0
2008-11-25 14:30:00,17.07,17.23,17.04,17.21,82200.0,14.2463,14.3798,14.2213,14.3631,82200.0
2008-11-25 15:00:00,17.22,17.39,17.11,17.23,122200.0,14.3715,14.5134,14.2797,14.3798,122200.0
2008-11-25 15:30:00,17.23,17.33,16.9,17.01,460600.0,14.3798,14.4633,14.1044,14.1962,460600.0
2008-11-26 09:30:00,16.55,16.87,16.47,16.86,68400.0,13.8123,14.0794,13.7455,14.071,68400.0
2008-11-26 10:00:00,16.89,16.89,16.75,16.8,82000.0,14.0961,14.0961,13.9792,14.021,82000.0
2008-11-26 10:30:00,16.79,17.07,16.79,17.01,95000.0,14.0126,14.2463,14.0126,14.1962,95000.0
2008-11-26 11:00:00,17.02,17.17,16.99,17.15,58600.0,14.2046,14.3298,14.1795,14.3131,58600.0
2008-11-26 11:30:00,17.14,17.42,17.07,17.4,113000.0,14.3047,14.5384,14.2463,14.5217,113000.0
2008-11-26 12:00:00,17.4,17.44,17.31,17.38,74200.0,14.5217,14.5551,14.4466,14.505,74200.0
2008-11-26 12:30:00,17.37,17.39,17.26,17.35,46400.0,14.4967,14.5134,14.4049,14.48,46400.0
2008-11-26 13:00:00,17.34,17.42,17.22,17.3,51400.0,14.4716,14.5384,14.3715,14.4382,51400.0
2008-11-26 13:30:00,17.33,17.36,17.2,17.23,49200.0,14.4633,14.4883,14.3548,14.3798,49200.0
2008-11-26 14:00:00,17.23,17.4,17.16,17.38,51800.0,14.3798,14.5217,14.3214,14.505,51800.0
2008-11-26 14:30:00,17.38,17.63,17.38,17.6,143200.0,14.505,14.7137,14.505,14.6886,143200.0
2008-11-26 15:00:00,17.6,17.63,17.46,17.52,198000.0,14.6886,14.7137,14.5718,14.6219,198000.0
2008-11-26 15:30:00,17.52,17.64,17.44,17.55,277600.0,14.6219,14.722,14.5551,14.6469,277600.0
2008-11-28 09:30:00,17.62,17.95,17.62,17.73,44600.0,14.7053,14.9807,14.7053,14.7971,44600.0
2008-11-28 10:00:00,17.73,17.91,17.73,17.89,30800.0,14.7971,14.9473,14.7971,14.9306,30800.0
2008-11-28 10:30:00,17.87,17.9,17.82,17.89,32400.0,14.914,14.939,14.8722,14.9306,32400.0
2008-11-28 11:00:00,17.89,17.95,17.86,17.92,67400.0,14.9306,14.9807,14.9056,14.9557,67400.0
2008-11-28 11:30:00,17.92,18.07,17.85,18.05,87800.0,14.9557,15.0809,14.8973,15.0642,87800.0
2008-11-28 12:00:00,18.02,18.18,17.99,18.09,116800.0,15.0391,15.1727,15.0141,15.0976,116800.0
2008-11-28 12:30:00,18.06,18.19,17.95,18.14,61600.0,15.0725,15.181,14.9807,15.1393,61600.0
2008-11-28 13:00:00,18.22,18.22,18.17,18.17,36400.0,15.2061,15.2061,15.1643,15.1643,36400.0
2008-11-28 13:30:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:00:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:30:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:00:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:30:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-12-01 09:30:00,17.53,17.64,17.05,17.08,156800.0,14.6302,14.722,14.2296,14.2546,156800.0
2008-12-01 10:00:00,17.09,17.4,17.0,17.35,89200.0,14.263,14.5217,14.1879,14.48,89200.0
2008-12-01 10:30:00,17.34,17.4,17.24,17.29,105600.0,14.4716,14.5217,14.3882,14.4299,105600.0
2008-12-01 11:00:00,17.29,17.31,17.18,17.2,115800.0,14.4299,14.4466,14.3381,14.3548,115800.0
2008-12-01 11:30:00,17.2,17.23,17.0,17.02,34600.0,14.3548,14.3798,14.1879,14.2046,34600.0
2008-12-01 12:00:00,17.03,17.24,17.02,17.09,72000.0,14.2129,14.3882,14.2046,14.263,72000.0
2008-12-01 12:30:00,17.07,17.09,16.89,16.99,53200.0,14.2463,14.263,14.0961,14.1795,53200.0
2008-12-01 13:00:00,16.99,17.21,16.98,17.1,61400.0,14.1795,14.3631,14.1712,14.2713,61400.0
2008-12-01 13:30:00,17.11,17.23,17.0,17.14,64400.0,14.2797,14.3798,14.1879,14.3047,64400.0
2008-12-01 14:00:00,17.13,17.15,17.02,17.1,71400.0,14.2964,14.3131,14.2046,14.2713,71400.0
2008-12-01 14:30:00,17.11,17.25,17.09,17.21,47000.0,14.2797,14.3965,14.263,14.3631,47000.0
2008-12-01 15:00:00,17.19,17.19,16.96,17.01,62800.0,14.3464,14.3464,14.1545,14.1962,62800.0
2008-12-01 15:30:00,17.01,17.05,16.67,16.75,218000.0,14.1962,14.2296,13.9125,13.9792,218000.0
2008-12-02 09:30:00,16.96,16.97,16.68,16.97,85800.0,14.1545,14.1628,13.9208,14.1628,85800.0
2008-12-02 10:00:00,16.99,17.25,16.97,17.14,78400.0,14.1795,14.3965,14.1628,14.3047,78400.0
2008-12-02 10:30:00,17.16,17.32,17.13,17.22,75400.0,14.3214,14.4549,14.2964,14.3715,75400.0
2008-12-02 11:00:00,17.22,17.23,17.0,17.2,53200.0,14.3715,14.3798,14.1879,14.3548,53200.0
2008-12-02 11:30:00,17.2,17.2,17.02,17.09,74800.0,14.3548,14.3548,14.2046,14.263,74800.0
2008-12-02 12:00:00,17.1,17.2,17.08,17.17,56800.0,14.2713,14.3548,14.2546,14.3298,56800.0
2008-12-02 12:30:00,17.17,17.2,17.03,17.1,81000.0,14.3298,14.3548,14.2129,14.2713,81000.0
2008-12-02 13:00:00,17.09,17.17,17.03,17.06,60000.0,14.263,14.3298,14.2129,14.2379,60000.0
2008-12-02 13:30:00,17.05,17.05,16.92,16.93,59400.0,14.2296,14.2296,14.1211,14.1295,59400.0
2008-12-02 14:00:00,16.95,16.95,16.78,16.82,67000.0,14.1461,14.1461,14.0043,14.0376,67000.0
2008-12-02 14:30:00,16.82,17.09,16.79,17.09,113600.0,14.0376,14.263,14.0126,14.263,113600.0
2008-12-02 15:00:00,17.09,17.31,16.89,17.25,119200.0,14.263,14.4466,14.0961,14.3965,119200.0
2008-12-02 15:30:00,17.26,17.43,17.14,17.41,244000.0,14.4049,14.5467,14.3047,14.5301,244000.0
2008-12-03 09:30:00,16.98,17.34,16.87,17.23,57200.0,14.1712,14.4716,14.0794,14.3798,57200.0
2008-12-03 10:00:00,17.23,17.42,17.12,17.32,50000.0,14.3798,14.5384,14.288,14.4549,50000.0
2008-12-03 10:30:00,17.32,17.88,17.32,17.82,109600.0,14.4549,14.9223,14.4549,14.8722,109600.0
2008-12-03 11:00:00,17.86,17.92,17.72,17.74,48800.0,14.9056,14.9557,14.7888,14.8055,48800.0
2008-12-03 11:30:00,17.71,17.8,17.68,17.78,24400.0,14.7804,14.8555,14.7554,14.8388,24400.0
2008-12-03 12:00:00,17.77,17.78,17.54,17.78,28000.0,14.8305,14.8388,14.6385,14.8388,28000.0
2008-12-03 12:30:00,17.78,17.9,17.72,17.86,40400.0,14.8388,14.939,14.7888,14.9056,40400.0
2008-12-03 13:00:00,17.85,17.91,17.65,17.65,30200.0,14.8973,14.9473,14.7303,14.7303,30200.0
2008-12-03 13:30:00,17.63,17.64,17.5,17.5,86200.0,14.7137,14.722,14.6052,14.6052,86200.0
2008-12-03 14:00:00,17.47,17.7,17.35,17.68,54400.0,14.5801,14.7721,14.48,14.7554,54400.0
2008-12-03 14:30:00,17.71,18.04,17.71,17.93,157400.0,14.7804,15.0558,14.7804,14.964,157400.0
2008-12-03 15:00:00,17.93,18.03,17.8,17.9,150400.0,14.964,15.0475,14.8555,14.939,150400.0
2008-12-03 15:30:00,17.91,18.1,17.83,18.05,261000.0,14.9473,15.1059,14.8806,15.0642,261000.0
2008-12-04 09:30:00,18.29,18.29,17.74,17.98,90000.0,15.2645,15.2645,14.8055,15.0058,90000.0
2008-12-04 10:00:00,17.95,18.16,17.95,18.14,73200.0,14.9807,15.156,14.9807,15.1393,73200.0
2008-12-04 10:30:00,18.13,18.36,18.06,18.29,84200.0,15.1309,15.3229,15.0725,15.2645,84200.0
2008-12-04 11:00:00,18.28,18.3,18.08,18.16,41400.0,15.2561,15.2728,15.0892,15.156,41400.0
2008-12-04 11:30:00,18.17,18.17,18.0,18.04,40800.0,15.1643,15.1643,15.0225,15.0558,40800.0
2008-12-04 12:00:00,18.02,18.03,17.84,17.92,34800.0,15.0391,15.0475,14.8889,14.9557,34800.0
2008-12-04 12:30:00,17.92,17.98,17.84,17.93,41800.0,14.9557,15.0058,14.8889,14.964,41800.0
2008-12-04 13:00:00,17.93,17.98,17.84,17.9,53800.0,14.964,15.0058,14.8889,14.939,53800.0
2008-12-04 13:30:00,17.88,18.02,17.85,17.97,36800.0,14.9223,15.0391,14.8973,14.9974,36800.0
2008-12-04 14:00:00,17.98,18.0,17.88,17.96,41200.0,15.0058,15.0225,14.9223,14.9891,41200.0
2008-12-04 14:30:00,17.96,18.07,17.94,17.98,88800.0,14.9891,15.0809,14.9724,15.0058,88800.0
2008-12-04 15:00:00,17.98,18.0,17.48,17.48,198200.0,15.0058,15.0225,14.5885,14.5885,198200.0
2008-12-04 15:30:00,17.48,17.72,17.35,17.68,91400.0,14.5885,14.7888,14.48,14.7554,91400.0
2008-12-05 09:30:00,17.46,17.64,17.36,17.37,41400.0,14.5718,14.722,14.4883,14.4967,41400.0
2008-12-05 10:00:00,17.31,17.35,17.15,17.31,48000.0,14.4466,14.48,14.3131,14.4466,48000.0
2008-12-05 10:30:00,17.32,17.47,17.29,17.45,45400.0,14.4549,14.5801,14.4299,14.5634,45400.0
2008-12-05 11:00:00,17.42,17.51,17.37,17.43,24400.0,14.5384,14.6135,14.4967,14.5467,24400.0
2008-12-05 11:30:00,17.44,17.71,17.44,17.64,26000.0,14.5551,14.7804,14.5551,14.722,26000.0
2008-12-05 12:00:00,17.65,17.76,17.61,17.72,19600.0,14.7303,14.8222,14.697,14.7888,19600.0
2008-12-05 12:30:00,17.69,17.69,17.52,17.58,51200.0,14.7637,14.7637,14.6219,14.6719,51200.0
2008-12-05 13:00:00,17.57,17.82,17.57,17.74,49800.0,14.6636,14.8722,14.6636,14.8055,49800.0
2008-12-05 13:30:00,17.78,18.24,17.75,18.15,71800.0,14.8388,15.2228,14.8138,15.1476,71800.0
2008-12-05 14:00:00,18.13,18.13,17.74,17.79,50600.0,15.1309,15.1309,14.8055,14.8472,50600.0
2008-12-05 14:30:00,17.79,18.23,17.74,18.16,99000.0,14.8472,15.2144,14.8055,15.156,99000.0
2008-12-05 15:00:00,18.25,18.41,18.0,18.35,94000.0,15.2311,15.3646,15.0225,15.3146,94000.0
2008-12-05 15:30:00,18.35,18.75,18.33,18.49,272600.0,15.3146,15.6484,15.2979,15.4314,272600.0
2008-12-08 09:30:00,18.81,18.97,18.75,18.85,70200.0,15.6985,15.832,15.6484,15.7318,70200.0
2008-12-08 10:00:00,18.82,18.92,18.75,18.86,33600.0,15.7068,15.7903,15.6484,15.7402,33600.0
2008-12-08 10:30:00,18.84,18.97,18.7,18.78,42600.0,15.7235,15.832,15.6067,15.6734,42600.0
2008-12-08 11:00:00,18.77,18.88,18.5,18.5,81200.0,15.6651,15.7569,15.4397,15.4397,81200.0
2008-12-08 11:30:00,18.53,18.58,18.35,18.37,54000.0,15.4648,15.5065,15.3146,15.3312,54000.0
2008-12-08 12:00:00,18.38,18.5,18.28,18.44,98800.0,15.3396,15.4397,15.2561,15.3897,98800.0
2008-12-08 12:30:00,18.43,18.46,18.19,18.25,41000.0,15.3813,15.4064,15.181,15.2311,41000.0
2008-12-08 13:00:00,18.28,18.43,18.24,18.25,111200.0,15.2561,15.3813,15.2228,15.2311,111200.0
2008-12-08 13:30:00,18.26,18.37,18.18,18.36,164400.0,15.2394,15.3312,15.1727,15.3229,164400.0
2008-12-08 14:00:00,18.36,18.38,18.35,18.37,105400.0,15.3229,15.3396,15.3146,15.3312,105400.0
2008-12-08 14:30:00,18.38,18.47,18.29,18.47,164800.0,15.3396,15.4147,15.2645,15.4147,164800.0
2008-12-08 15:00:00,18.47,18.5,18.38,18.48,112800.0,15.4147,15.4397,15.3396,15.4231,112800.0
2008-12-08 15:30:00,18.49,18.5,18.34,18.46,303800.0,15.4314,15.4397,15.3062,15.4064,303800.0
2008-12-09 09:30:00,18.3,18.32,18.0,18.13,78200.0,15.2728,15.2895,15.0225,15.1309,78200.0
2008-12-09 10:00:00,18.13,18.39,18.11,18.3,97000.0,15.1309,15.3479,15.1143,15.2728,97000.0
2008-12-09 10:30:00,18.32,18.49,18.3,18.45,59800.0,15.2895,15.4314,15.2728,15.398,59800.0
2008-12-09 11:00:00,18.45,18.46,18.23,18.31,61400.0,15.398,15.4064,15.2144,15.2812,61400.0
2008-12-09 11:30:00,18.31,18.36,18.23,18.34,124600.0,15.2812,15.3229,15.2144,15.3062,124600.0
2008-12-09 12:00:00,18.33,18.48,18.3,18.34,38600.0,15.2979,15.4231,15.2728,15.3062,38600.0
2008-12-09 12:30:00,18.36,18.43,18.3,18.33,59200.0,15.3229,15.3813,15.2728,15.2979,59200.0
2008-12-09 13:00:00,18.29,18.38,18.25,18.3,50200.0,15.2645,15.3396,15.2311,15.2728,50200.0
2008-12-09 13:30:00,18.29,18.36,18.21,18.29,74200.0,15.2645,15.3229,15.1977,15.2645,74200.0
2008-12-09 14:00:00,18.29,18.31,18.03,18.11,110600.0,15.2645,15.2812,15.0475,15.1143,110600.0
2008-12-09 14:30:00,18.1,18.27,18.02,18.24,45600.0,15.1059,15.2478,15.0391,15.2228,45600.0
2008-12-09 15:00:00,18.24,18.32,17.93,17.97,96000.0,15.2228,15.2895,14.964,14.9974,96000.0
2008-12-09 15:30:00,17.97,18.05,17.86,17.88,198200.0,14.9974,15.0642,14.9056,14.9223,198200.0
2008-12-10 09:30:00,18.09,18.28,17.93,18.04,62400.0,15.0976,15.2561,14.964,15.0558,62400.0
2008-12-10 10:00:00,18.05,18.23,17.99,18.11,116800.0,15.0642,15.2144,15.0141,15.1143,116800.0
2008-12-10 10:30:00,18.18,18.25,17.95,18.0,53200.0,15.1727,15.2311,14.9807,15.0225,53200.0
2008-12-10 11:00:00,18.03,18.11,17.93,17.95,46800.0,15.0475,15.1143,14.964,14.9807,46800.0
2008-12-10 11:30:00,17.96,18.06,17.93,17.98,55000.0,14.9891,15.0725,14.964,15.0058,55000.0
2008-12-10 12:00:00,17.99,18.06,17.89,17.93,59800.0,15.0141,15.0725,14.9306,14.964,59800.0
2008-12-10 12:30:00,17.93,17.96,17.8,17.8,20800.0,14.964,14.9891,14.8555,14.8555,20800.0
2008-12-10 13:00:00,17.85,17.9,17.78,17.79,54600.0,14.8973,14.939,14.8388,14.8472,54600.0
2008-12-10 13:30:00,17.77,17.8,17.58,17.63,39800.0,14.8305,14.8555,14.6719,14.7137,39800.0
2008-12-10 14:00:00,17.63,17.7,17.5,17.54,108200.0,14.7137,14.7721,14.6052,14.6385,108200.0
2008-12-10 14:30:00,17.55,17.6,17.47,17.52,91000.0,14.6469,14.6886,14.5801,14.6219,91000.0
2008-12-10 15:00:00,17.51,17.58,17.49,17.52,166800.0,14.6135,14.6719,14.5968,14.6219,166800.0
2008-12-10 15:30:00,17.53,17.74,17.47,17.72,242600.0,14.6302,14.8055,14.5801,14.7888,242600.0
2008-12-11 09:30:00,17.72,18.26,17.54,18.23,132600.0,14.7888,15.2394,14.6385,15.2144,132600.0
2008-12-11 10:00:00,18.23,18.45,18.16,18.33,118600.0,15.2144,15.398,15.156,15.2979,118600.0
2008-12-11 10:30:00,18.35,18.4,18.26,18.31,87800.0,15.3146,15.3563,15.2394,15.2812,87800.0
2008-12-11 11:00:00,18.33,18.36,18.23,18.27,58800.0,15.2979,15.3229,15.2144,15.2478,58800.0
2008-12-11 11:30:00,18.27,18.39,18.24,18.38,53400.0,15.2478,15.3479,15.2228,15.3396,53400.0
2008-12-11 12:00:00,18.36,18.4,18.24,18.24,45600.0,15.3229,15.3563,15.2228,15.2228,45600.0
2008-12-11 12:30:00,18.23,18.35,18.23,18.33,65000.0,15.2144,15.3146,15.2144,15.2979,65000.0
2008-12-11 13:00:00,18.33,18.39,18.22,18.25,36400.0,15.2979,15.3479,15.2061,15.2311,36400.0
2008-12-11 13:30:00,18.28,18.35,18.22,18.22,28000.0,15.2561,15.3146,15.2061,15.2061,28000.0
2008-12-11 14:00:00,18.21,18.29,18.14,18.16,40600.0,15.1977,15.2645,15.1393,15.156,40600.0
2008-12-11 14:30:00,18.16,18.23,17.96,17.97,148200.0,15.156,15.2144,14.9891,14.9974,148200.0
2008-12-11 15:00:00,17.96,17.99,17.82,17.91,118600.0,14.9891,15.0141,14.8722,14.9473,118600.0
2008-12-11 15:30:00,17.89,17.96,17.73,17.89,229800.0,14.9306,14.9891,14.7971,14.9306,229800.0
2008-12-12 09:30:00,17.79,17.79,17.27,17.7,108000.0,14.8472,14.8472,14.4132,14.7721,108000.0
2008-12-12 10:00:00,17.7,17.86,17.68,17.78,43200.0,14.7721,14.9056,14.7554,14.8388,43200.0
2008-12-12 10:30:00,17.79,17.96,17.67,17.92,17400.0,14.8472,14.9891,14.747,14.9557,17400.0
2008-12-12 11:00:00,17.96,18.0,17.81,17.9,73400.0,14.9891,15.0225,14.8639,14.939,73400.0
2008-12-12 11:30:00,17.89,17.95,17.75,17.86,39200.0,14.9306,14.9807,14.8138,14.9056,39200.0
2008-12-12 12:00:00,17.9,17.98,17.89,17.92,71400.0,14.939,15.0058,14.9306,14.9557,71400.0
2008-12-12 12:30:00,17.9,18.19,17.89,18.14,39800.0,14.939,15.181,14.9306,15.1393,39800.0
2008-12-12 13:00:00,18.15,18.18,18.05,18.1,40200.0,15.1476,15.1727,15.0642,15.1059,40200.0
2008-12-12 13:30:00,18.11,18.12,17.88,17.95,25600.0,15.1143,15.1226,14.9223,14.9807,25600.0
2008-12-12 14:00:00,17.95,18.02,17.85,17.91,69400.0,14.9807,15.0391,14.8973,14.9473,69400.0
2008-12-12 14:30:00,17.9,18.27,17.86,18.22,101800.0,14.939,15.2478,14.9056,15.2061,101800.0
2008-12-12 15:00:00,18.22,18.3,18.06,18.2,91000.0,15.2061,15.2728,15.0725,15.1894,91000.0
2008-12-12 15:30:00,18.21,18.27,18.09,18.23,95800.0,15.1977,15.2478,15.0976,15.2144,95800.0
2008-12-15 09:30:00,18.36,18.48,18.21,18.36,97600.0,15.3229,15.4231,15.1977,15.3229,97600.0
2008-12-15 10:00:00,18.36,18.42,18.0,18.0,74600.0,15.3229,15.373,15.0225,15.0225,74600.0
2008-12-15 10:30:00,17.99,18.03,17.7,17.82,95800.0,15.0141,15.0475,14.7721,14.8722,95800.0
2008-12-15 11:00:00,17.82,17.94,17.75,17.85,68000.0,14.8722,14.9724,14.8138,14.8973,68000.0
2008-12-15 11:30:00,17.86,18.0,17.8,18.0,48400.0,14.9056,15.0225,14.8555,15.0225,48400.0
2008-12-15 12:00:00,18.0,18.09,17.96,18.03,48200.0,15.0225,15.0976,14.9891,15.0475,48200.0
2008-12-15 12:30:00,18.04,18.04,17.89,17.89,37400.0,15.0558,15.0558,14.9306,14.9306,37400.0
2008-12-15 13:00:00,17.86,17.9,17.66,17.78,66800.0,14.9056,14.939,14.7387,14.8388,66800.0
2008-12-15 13:30:00,17.78,17.8,17.7,17.73,42200.0,14.8388,14.8555,14.7721,14.7971,42200.0
2008-12-15 14:00:00,17.72,17.86,17.7,17.77,78800.0,14.7888,14.9056,14.7721,14.8305,78800.0
2008-12-15 14:30:00,17.76,17.9,17.74,17.74,46600.0,14.8222,14.939,14.8055,14.8055,46600.0
2008-12-15 15:00:00,17.73,17.78,17.55,17.61,75400.0,14.7971,14.8388,14.6469,14.697,75400.0
2008-12-15 15:30:00,17.61,17.94,17.56,17.81,146400.0,14.697,14.9724,14.6552,14.8639,146400.0
2008-12-16 09:30:00,18.04,18.17,17.68,17.96,102000.0,15.0558,15.1643,14.7554,14.9891,102000.0
2008-12-16 10:00:00,17.95,18.05,17.93,18.05,56000.0,14.9807,15.0642,14.964,15.0642,56000.0
2008-12-16 10:30:00,18.04,18.04,17.9,17.96,32600.0,15.0558,15.0558,14.939,14.9891,32600.0
2008-12-16 11:00:00,17.96,18.05,17.96,17.97,33800.0,14.9891,15.0642,14.9891,14.9974,33800.0
2008-12-16 11:30:00,17.97,18.06,17.97,18.04,42200.0,14.9974,15.0725,14.9974,15.0558,42200.0
2008-12-16 12:00:00,18.05,18.17,18.02,18.17,36200.0,15.0642,15.1643,15.0391,15.1643,36200.0
2008-12-16 12:30:00,18.17,18.28,18.17,18.25,54800.0,15.1643,15.2561,15.1643,15.2311,54800.0
2008-12-16 13:00:00,18.23,18.32,18.21,18.32,42200.0,15.2144,15.2895,15.1977,15.2895,42200.0
2008-12-16 13:30:00,18.34,18.42,18.29,18.4,97600.0,15.3062,15.373,15.2645,15.3563,97600.0
2008-12-16 14:00:00,18.4,18.56,18.34,18.45,117400.0,15.3563,15.4898,15.3062,15.398,117400.0
2008-12-16 14:30:00,18.46,18.66,18.43,18.6,168800.0,15.4064,15.5733,15.3813,15.5232,168800.0
2008-12-16 15:00:00,18.6,18.97,18.41,18.94,174400.0,15.5232,15.832,15.3646,15.807,174400.0
2008-12-16 15:30:00,18.95,18.98,18.68,18.88,384200.0,15.8153,15.8403,15.59,15.7569,384200.0
2008-12-17 09:30:00,18.63,18.68,18.43,18.6,157600.0,15.5482,15.59,15.3813,15.5232,157600.0
2008-12-17 10:00:00,18.6,18.65,18.43,18.56,160200.0,15.5232,15.5649,15.3813,15.4898,160200.0
2008-12-17 10:30:00,18.58,18.63,18.55,18.58,194200.0,15.5065,15.5482,15.4815,15.5065,194200.0
2008-12-17 11:00:00,18.55,18.68,18.49,18.5,82400.0,15.4815,15.59,15.4314,15.4397,82400.0
2008-12-17 11:30:00,18.51,18.59,18.49,18.55,49600.0,15.4481,15.5149,15.4314,15.4815,49600.0
2008-12-17 12:00:00,18.57,18.8,18.55,18.73,577000.0,15.4982,15.6901,15.4815,15.6317,577000.0
2008-12-17 12:30:00,18.74,18.75,18.68,18.73,27600.0,15.64,15.6484,15.59,15.6317,27600.0
2008-12-17 13:00:00,18.74,18.75,18.65,18.68,110200.0,15.64,15.6484,15.5649,15.59,110200.0
2008-12-17 13:30:00,18.68,18.86,18.61,18.8,93600.0,15.59,15.7402,15.5315,15.6901,93600.0
2008-12-17 14:00:00,18.79,18.8,18.71,18.74,41000.0,15.6818,15.6901,15.615,15.64,41000.0
2008-12-17 14:30:00,18.73,18.77,18.6,18.72,45000.0,15.6317,15.6651,15.5232,15.6234,45000.0
2008-12-17 15:00:00,18.76,18.77,18.64,18.66,51000.0,15.6567,15.6651,15.5566,15.5733,51000.0
2008-12-17 15:30:00,18.65,18.78,18.58,18.6,180400.0,15.5649,15.6734,15.5065,15.5232,180400.0
2008-12-18 09:30:00,18.57,18.67,18.36,18.5,121000.0,15.4982,15.5816,15.3229,15.4397,121000.0
2008-12-18 10:00:00,18.52,18.55,18.4,18.42,196000.0,15.4564,15.4815,15.3563,15.373,196000.0
2008-12-18 10:30:00,18.4,18.5,18.04,18.09,397200.0,15.3563,15.4397,15.0558,15.0976,397200.0
2008-12-18 11:00:00,18.1,18.37,18.02,18.29,179000.0,15.1059,15.3312,15.0391,15.2645,179000.0
2008-12-18 11:30:00,18.3,18.31,18.21,18.24,75000.0,15.2728,15.2812,15.1977,15.2228,75000.0
2008-12-18 12:00:00,18.25,18.32,18.2,18.2,77400.0,15.2311,15.2895,15.1894,15.1894,77400.0
2008-12-18 12:30:00,18.2,18.25,18.16,18.18,183000.0,15.1894,15.2311,15.156,15.1727,183000.0
2008-12-18 13:00:00,18.18,18.21,18.13,18.13,70000.0,15.1727,15.1977,15.1309,15.1309,70000.0
2008-12-18 13:30:00,18.13,18.18,18.1,18.11,82600.0,15.1309,15.1727,15.1059,15.1143,82600.0
2008-12-18 14:00:00,18.13,18.18,17.91,17.99,173200.0,15.1309,15.1727,14.9473,15.0141,173200.0
2008-12-18 14:30:00,17.98,17.99,17.85,17.86,118800.0,15.0058,15.0141,14.8973,14.9056,118800.0
2008-12-18 15:00:00,17.86,17.86,17.45,17.5,257000.0,14.9056,14.9056,14.5634,14.6052,257000.0
2008-12-18 15:30:00,17.5,17.92,17.5,17.84,274600.0,14.6052,14.9557,14.6052,14.8889,274600.0
2008-12-19 09:30:00,18.03,18.34,18.0,18.08,332600.0,15.0475,15.3062,15.0225,15.0892,332600.0
2008-12-19 10:00:00,18.08,18.14,18.02,18.12,94400.0,15.0892,15.1393,15.0391,15.1226,94400.0
2008-12-19 10:30:00,18.12,18.14,18.0,18.0,111400.0,15.1226,15.1393,15.0225,15.0225,111400.0
2008-12-19 11:00:00,18.02,18.06,18.0,18.02,58800.0,15.0391,15.0725,15.0225,15.0391,58800.0
2008-12-19 11:30:00,18.02,18.03,17.88,17.89,89800.0,15.0391,15.0475,14.9223,14.9306,89800.0
2008-12-19 12:00:00,17.9,17.9,17.76,17.86,63000.0,14.939,14.939,14.8222,14.9056,63000.0
2008-12-19 12:30:00,17.87,17.93,17.8,17.91,255000.0,14.914,14.964,14.8555,14.9473,255000.0
2008-12-19 13:00:00,17.93,18.0,17.92,17.98,103600.0,14.964,15.0225,14.9557,15.0058,103600.0
2008-12-19 13:30:00,17.98,18.0,17.88,17.91,61200.0,15.0058,15.0225,14.9223,14.9473,61200.0
2008-12-19 14:00:00,17.91,17.97,17.88,17.93,79400.0,14.9473,14.9974,14.9223,14.964,79400.0
2008-12-19 14:30:00,17.93,18.0,17.87,17.9,54600.0,14.964,15.0225,14.914,14.939,54600.0
2008-12-19 15:00:00,17.89,17.89,17.65,17.78,115000.0,14.9306,14.9306,14.7303,14.8388,115000.0
2008-12-19 15:30:00,17.79,17.79,17.65,17.71,189000.0,14.8472,14.8472,14.7303,14.7804,189000.0
2008-12-22 09:30:00,17.73,17.9,17.5,17.68,54000.0,14.7971,14.939,14.6052,14.7554,54000.0
2008-12-22 10:00:00,17.69,17.74,17.6,17.69,58000.0,14.7637,14.8055,14.6886,14.7637,58000.0
2008-12-22 10:30:00,17.69,17.85,17.69,17.83,38800.0,14.7637,14.8973,14.7637,14.8806,38800.0
2008-12-22 11:00:00,17.79,17.8,17.72,17.75,29600.0,14.8472,14.8555,14.7888,14.8138,29600.0
2008-12-22 11:30:00,17.74,17.83,17.69,17.82,29200.0,14.8055,14.8806,14.7637,14.8722,29200.0
2008-12-22 12:00:00,17.8,17.96,17.77,17.81,687400.0,14.8555,14.9891,14.8305,14.8639,687400.0
2008-12-22 12:30:00,17.78,17.93,17.77,17.92,24600.0,14.8388,14.964,14.8305,14.9557,24600.0
2008-12-22 13:00:00,17.91,17.96,17.88,17.9,67400.0,14.9473,14.9891,14.9223,14.939,67400.0
2008-12-22 13:30:00,17.9,17.91,17.8,17.86,26600.0,14.939,14.9473,14.8555,14.9056,26600.0
2008-12-22 14:00:00,17.86,17.9,17.72,17.73,35000.0,14.9056,14.939,14.7888,14.7971,35000.0
2008-12-22 14:30:00,17.72,17.81,17.64,17.66,42400.0,14.7888,14.8639,14.722,14.7387,42400.0
2008-12-22 15:00:00,17.65,17.85,17.65,17.78,92400.0,14.7303,14.8973,14.7303,14.8388,92400.0
2008-12-22 15:30:00,17.79,17.96,17.64,17.94,111000.0,14.8472,14.9891,14.722,14.9724,111000.0
2008-12-23 09:30:00,18.02,18.18,17.94,18.11,67400.0,15.0391,15.1727,14.9724,15.1143,67400.0
2008-12-23 10:00:00,18.13,18.16,17.95,18.03,127000.0,15.1309,15.156,14.9807,15.0475,127000.0
2008-12-23 10:30:00,18.03,18.08,17.97,18.0,121400.0,15.0475,15.0892,14.9974,15.0225,121400.0
2008-12-23 11:00:00,18.0,18.07,17.89,17.9,53600.0,15.0225,15.0809,14.9306,14.939,53600.0
2008-12-23 11:30:00,17.9,17.9,17.67,17.68,68200.0,14.939,14.939,14.747,14.7554,68200.0
2008-12-23 12:00:00,17.68,17.83,17.68,17.78,417200.0,14.7554,14.8806,14.7554,14.8388,417200.0
2008-12-23 12:30:00,17.77,17.79,17.67,17.75,45600.0,14.8305,14.8472,14.747,14.8138,45600.0
2008-12-23 13:00:00,17.75,17.77,17.7,17.74,62000.0,14.8138,14.8305,14.7721,14.8055,62000.0
2008-12-23 13:30:00,17.74,17.75,17.58,17.72,68000.0,14.8055,14.8138,14.6719,14.7888,68000.0
2008-12-23 14:00:00,17.73,17.75,17.69,17.75,15800.0,14.7971,14.8138,14.7637,14.8138,15800.0
2008-12-23 14:30:00,17.75,17.77,17.56,17.59,31200.0,14.8138,14.8305,14.6552,14.6803,31200.0
2008-12-23 15:00:00,17.59,17.68,17.5,17.56,192600.0,14.6803,14.7554,14.6052,14.6552,192600.0
2008-12-23 15:30:00,17.57,17.58,17.48,17.52,160200.0,14.6636,14.6719,14.5885,14.6219,160200.0
2008-12-24 09:30:00,17.63,17.63,17.44,17.58,92400.0,14.7137,14.7137,14.5551,14.6719,92400.0
2008-12-24 10:00:00,17.58,17.9,17.58,17.84,99600.0,14.6719,14.939,14.6719,14.8889,99600.0
2008-12-24 10:30:00,17.84,18.0,17.78,17.97,360800.0,14.8889,15.0225,14.8388,14.9974,360800.0
2008-12-24 11:00:00,17.96,17.96,17.87,17.93,33600.0,14.9891,14.9891,14.914,14.964,33600.0
2008-12-24 11:30:00,17.93,17.94,17.87,17.93,33800.0,14.964,14.9724,14.914,14.964,33800.0
2008-12-24 12:00:00,17.92,17.93,17.84,17.86,65400.0,14.9557,14.964,14.8889,14.9056,65400.0
2008-12-24 12:30:00,17.84,17.91,17.79,17.82,46800.0,14.8889,14.9473,14.8472,14.8722,46800.0
2008-12-26 09:30:00,17.84,17.84,17.71,17.73,46600.0,14.8889,14.8889,14.7804,14.7971,46600.0
2008-12-26 10:00:00,17.75,17.79,17.71,17.79,37800.0,14.8138,14.8472,14.7804,14.8472,37800.0
2008-12-26 10:30:00,17.79,17.84,17.75,17.77,109800.0,14.8472,14.8889,14.8138,14.8305,109800.0
2008-12-26 11:00:00,17.78,17.86,17.77,17.82,111400.0,14.8388,14.9056,14.8305,14.8722,111400.0
2008-12-26 11:30:00,17.8,17.86,17.78,17.81,110000.0,14.8555,14.9056,14.8388,14.8639,110000.0
2008-12-26 12:00:00,17.81,17.85,17.75,17.8,42600.0,14.8639,14.8973,14.8138,14.8555,42600.0
2008-12-26 12:30:00,17.8,17.84,17.8,17.81,20400.0,14.8555,14.8889,14.8555,14.8639,20400.0
2008-12-26 13:00:00,17.81,17.83,17.81,17.83,7400.0,14.8639,14.8806,14.8639,14.8806,7400.0
2008-12-26 13:30:00,17.81,17.83,17.79,17.81,13800.0,14.8639,14.8806,14.8472,14.8639,13800.0
2008-12-26 14:00:00,17.82,17.88,17.81,17.86,18400.0,14.8722,14.9223,14.8639,14.9056,18400.0
2008-12-26 14:30:00,17.88,17.93,17.86,17.88,81800.0,14.9223,14.964,14.9056,14.9223,81800.0
2008-12-26 15:00:00,17.87,17.93,17.84,17.88,160200.0,14.914,14.964,14.8889,14.9223,160200.0
2008-12-26 15:30:00,17.88,17.91,17.82,17.86,77400.0,14.9223,14.9473,14.8722,14.9056,77400.0
2008-12-29 09:30:00,17.94,17.94,17.75,17.82,94000.0,14.9724,14.9724,14.8138,14.8722,94000.0
2008-12-29 10:00:00,17.81,17.81,17.56,17.61,182800.0,14.8639,14.8639,14.6552,14.697,182800.0
2008-12-29 10:30:00,17.6,17.65,17.56,17.57,55800.0,14.6886,14.7303,14.6552,14.6636,55800.0
2008-12-29 11:00:00,17.58,17.63,17.54,17.62,80400.0,14.6719,14.7137,14.6385,14.7053,80400.0
2008-12-29 11:30:00,17.61,17.61,17.56,17.61,47400.0,14.697,14.697,14.6552,14.697,47400.0
2008-12-29 12:00:00,17.66,17.67,17.6,17.63,31200.0,14.7387,14.747,14.6886,14.7137,31200.0
2008-12-29 12:30:00,17.61,17.62,17.58,17.59,18800.0,14.697,14.7053,14.6719,14.6803,18800.0
2008-12-29 13:00:00,17.59,17.6,17.54,17.57,19200.0,14.6803,14.6886,14.6385,14.6636,19200.0
2008-12-29 13:30:00,17.57,17.64,17.56,17.61,79600.0,14.6636,14.722,14.6552,14.697,79600.0
2008-12-29 14:00:00,17.61,17.65,17.53,17.6,25800.0,14.697,14.7303,14.6302,14.6886,25800.0
2008-12-29 14:30:00,17.63,17.64,17.58,17.61,29600.0,14.7137,14.722,14.6719,14.697,29600.0
2008-12-29 15:00:00,17.63,17.74,17.61,17.63,81400.0,14.7137,14.8055,14.697,14.7137,81400.0
2008-12-29 15:30:00,17.63,17.73,17.58,17.69,177400.0,14.7137,14.7971,14.6719,14.7637,177400.0
2008-12-30 09:30:00,17.84,17.92,17.66,17.83,137800.0,14.8889,14.9557,14.7387,14.8806,137800.0
2008-12-30 10:00:00,17.82,17.93,17.78,17.9,57000.0,14.8722,14.964,14.8388,14.939,57000.0
2008-12-30 10:30:00,17.92,17.96,17.9,17.93,72600.0,14.9557,14.9891,14.939,14.964,72600.0
2008-12-30 11:00:00,17.92,17.93,17.88,17.91,93400.0,14.9557,14.964,14.9223,14.9473,93400.0
2008-12-30 11:30:00,17.92,17.95,17.88,17.9,95800.0,14.9557,14.9807,14.9223,14.939,95800.0
2008-12-30 12:00:00,17.92,17.93,17.88,17.91,76000.0,14.9557,14.964,14.9223,14.9473,76000.0
2008-12-30 12:30:00,17.91,17.99,17.88,17.93,81400.0,14.9473,15.0141,14.9223,14.964,81400.0
2008-12-30 13:00:00,17.94,17.95,17.9,17.93,17600.0,14.9724,14.9807,14.939,14.964,17600.0
2008-12-30 13:30:00,17.93,17.93,17.88,17.91,14000.0,14.964,14.964,14.9223,14.9473,14000.0
2008-12-30 14:00:00,17.91,18.02,17.89,18.02,25600.0,14.9473,15.0391,14.9306,15.0391,25600.0
2008-12-30 14:30:00,18.03,18.03,17.96,18.02,65400.0,15.0475,15.0475,14.9891,15.0391,65400.0
2008-12-30 15:00:00,18.0,18.11,17.93,18.08,148800.0,15.0225,15.1143,14.964,15.0892,148800.0
2008-12-30 15:30:00,18.09,18.22,18.01,18.18,115400.0,15.0976,15.2061,15.0308,15.1727,115400.0
2008-12-31 09:30:00,18.25,18.61,18.25,18.6,75000.0,15.2311,15.5315,15.2311,15.5232,75000.0
2008-12-31 10:00:00,18.61,18.75,18.42,18.45,127200.0,15.5315,15.6484,15.373,15.398,127200.0
2008-12-31 10:30:00,18.45,18.58,18.43,18.53,55400.0,15.398,15.5065,15.3813,15.4648,55400.0
2008-12-31 11:00:00,18.55,18.63,18.5,18.61,93800.0,15.4815,15.5482,15.4397,15.5315,93800.0
2008-12-31 11:30:00,18.63,18.72,18.61,18.72,41600.0,15.5482,15.6234,15.5315,15.6234,41600.0
2008-12-31 12:00:00,18.69,18.77,18.69,18.75,67400.0,15.5983,15.6651,15.5983,15.6484,67400.0
2008-12-31 12:30:00,18.74,18.77,18.72,18.73,45400.0,15.64,15.6651,15.6234,15.6317,45400.0
2008-12-31 13:00:00,18.73,18.77,18.66,18.75,68800.0,15.6317,15.6651,15.5733,15.6484,68800.0
2008-12-31 13:30:00,18.75,18.82,18.75,18.78,56200.0,15.6484,15.7068,15.6484,15.6734,56200.0
2008-12-31 14:00:00,18.79,18.83,18.75,18.82,58400.0,15.6818,15.7152,15.6484,15.7068,58400.0
2008-12-31 14:30:00,18.81,18.84,18.75,18.81,56000.0,15.6985,15.7235,15.6484,15.6985,56000.0
2008-12-31 15:00:00,18.81,18.87,18.76,18.81,74000.0,15.6985,15.7485,15.6567,15.6985,74000.0
2008-12-31 15:30:00,18.81,18.86,18.63,18.72,214000.0,15.6985,15.7402,15.5482,15.6234,214000.0
2009-01-02 09:30:00,18.82,18.86,18.63,18.71,84000.0,15.7068,15.7402,15.5482,15.615,84000.0
2009-01-02 10:00:00,18.72,18.97,18.67,18.97,36200.0,15.6234,15.832,15.5816,15.832,36200.0
2009-01-02 10:30:00,18.98,19.06,18.86,18.97,98600.0,15.8403,15.9071,15.7402,15.832,98600.0
2009-01-02 11:00:00,18.97,18.97,18.86,18.92,21400.0,15.832,15.832,15.7402,15.7903,21400.0
2009-01-02 11:30:00,18.92,19.02,18.92,18.95,43200.0,15.7903,15.8737,15.7903,15.8153,43200.0
2009-01-02 12:00:00,18.97,19.0,18.95,18.98,40800.0,15.832,15.857,15.8153,15.8403,40800.0
2009-01-02 12:30:00,18.99,19.09,18.97,19.07,57400.0,15.8487,15.9321,15.832,15.9155,57400.0
2009-01-02 13:00:00,19.08,19.21,19.07,19.17,56200.0,15.9238,16.0323,15.9155,15.9989,56200.0
2009-01-02 13:30:00,19.17,19.2,19.13,19.19,46600.0,15.9989,16.024,15.9655,16.0156,46600.0
2009-01-02 14:00:00,19.18,19.24,19.16,19.23,68000.0,16.0073,16.0573,15.9906,16.049,68000.0
2009-01-02 14:30:00,19.24,19.28,19.16,19.18,55000.0,16.0573,16.0907,15.9906,16.0073,55000.0
2009-01-02 15:00:00,19.18,19.25,19.17,19.22,31200.0,16.0073,16.0657,15.9989,16.0406,31200.0
2009-01-02 15:30:00,19.23,19.28,19.14,19.14,83600.0,16.049,16.0907,15.9739,15.9739,83600.0
2009-01-05 09:30:00,19.13,19.26,18.64,18.68,67200.0,15.9655,16.074,15.5566,15.59,67200.0
2009-01-05 10:00:00,18.68,18.75,18.64,18.69,38600.0,15.59,15.6484,15.5566,15.5983,38600.0
2009-01-05 10:30:00,18.7,18.84,18.7,18.82,35400.0,15.6067,15.7235,15.6067,15.7068,35400.0
2009-01-05 11:00:00,18.79,18.89,18.79,18.84,37000.0,15.6818,15.7652,15.6818,15.7235,37000.0
2009-01-05 11:30:00,18.84,18.91,18.84,18.86,17600.0,15.7235,15.7819,15.7235,15.7402,17600.0
2009-01-05 12:00:00,18.86,19.05,18.85,18.91,38600.0,15.7402,15.8988,15.7318,15.7819,38600.0
2009-01-05 12:30:00,18.91,18.91,18.81,18.85,35000.0,15.7819,15.7819,15.6985,15.7318,35000.0
2009-01-05 13:00:00,18.85,18.87,18.79,18.84,17800.0,15.7318,15.7485,15.6818,15.7235,17800.0
2009-01-05 13:30:00,18.84,18.91,18.82,18.9,30800.0,15.7235,15.7819,15.7068,15.7736,30800.0
2009-01-05 14:00:00,18.89,18.9,18.78,18.78,28600.0,15.7652,15.7736,15.6734,15.6734,28600.0
2009-01-05 14:30:00,18.78,18.81,18.69,18.75,40000.0,15.6734,15.6985,15.5983,15.6484,40000.0
2009-01-05 15:00:00,18.79,18.85,18.73,18.78,62800.0,15.6818,15.7318,15.6317,15.6734,62800.0
2009-01-05 15:30:00,18.78,18.94,18.75,18.88,166200.0,15.6734,15.807,15.6484,15.7569,166200.0
2009-01-06 09:30:00,19.05,19.34,19.0,19.25,162200.0,15.8988,16.1408,15.857,16.0657,162200.0
2009-01-06 10:00:00,19.2,19.27,18.93,18.94,122000.0,16.024,16.0824,15.7986,15.807,122000.0
2009-01-06 10:30:00,18.93,18.99,18.9,18.95,76000.0,15.7986,15.8487,15.7736,15.8153,76000.0
2009-01-06 11:00:00,18.94,19.0,18.9,18.93,60000.0,15.807,15.857,15.7736,15.7986,60000.0
2009-01-06 11:30:00,18.93,18.99,18.88,18.9,66200.0,15.7986,15.8487,15.7569,15.7736,66200.0
2009-01-06 12:00:00,18.9,18.96,18.88,18.91,85400.0,15.7736,15.8237,15.7569,15.7819,85400.0
2009-01-06 12:30:00,18.91,18.97,18.88,18.93,89800.0,15.7819,15.832,15.7569,15.7986,89800.0
2009-01-06 13:00:00,18.93,18.93,18.78,18.78,20000.0,15.7986,15.7986,15.6734,15.6734,20000.0
2009-01-06 13:30:00,18.78,18.82,18.75,18.77,48400.0,15.6734,15.7068,15.6484,15.6651,48400.0
2009-01-06 14:00:00,18.77,18.87,18.75,18.8,76800.0,15.6651,15.7485,15.6484,15.6901,76800.0
2009-01-06 14:30:00,18.82,18.93,18.81,18.85,83400.0,15.7068,15.7986,15.6985,15.7318,83400.0
2009-01-06 15:00:00,18.85,18.85,18.75,18.77,203200.0,15.7318,15.7318,15.6484,15.6651,203200.0
2009-01-06 15:30:00,18.75,18.83,18.72,18.74,275400.0,15.6484,15.7152,15.6234,15.64,275400.0
2009-01-07 09:30:00,18.18,18.5,17.93,18.36,397000.0,15.1727,15.4397,14.964,15.3229,397000.0
2009-01-07 10:00:00,18.4,18.47,18.23,18.47,163600.0,15.3563,15.4147,15.2144,15.4147,163600.0
2009-01-07 10:30:00,18.47,18.47,18.25,18.28,206400.0,15.4147,15.4147,15.2311,15.2561,206400.0
2009-01-07 11:00:00,18.28,18.37,18.25,18.33,126800.0,15.2561,15.3312,15.2311,15.2979,126800.0
2009-01-07 11:30:00,18.33,18.49,18.29,18.49,231400.0,15.2979,15.4314,15.2645,15.4314,231400.0
2009-01-07 12:00:00,18.47,18.54,18.46,18.5,306200.0,15.4147,15.4731,15.4064,15.4397,306200.0
2009-01-07 12:30:00,18.5,18.56,18.5,18.5,40000.0,15.4397,15.4898,15.4397,15.4397,40000.0
2009-01-07 13:00:00,18.5,18.59,18.5,18.5,99400.0,15.4397,15.5149,15.4397,15.4397,99400.0
2009-01-07 13:30:00,18.5,18.51,18.34,18.39,319600.0,15.4397,15.4481,15.3062,15.3479,319600.0
2009-01-07 14:00:00,18.37,18.4,18.23,18.25,136800.0,15.3312,15.3563,15.2144,15.2311,136800.0
2009-01-07 14:30:00,18.24,18.3,18.23,18.25,394000.0,15.2228,15.2728,15.2144,15.2311,394000.0
2009-01-07 15:00:00,18.25,18.32,18.22,18.32,146800.0,15.2311,15.2895,15.2061,15.2895,146800.0
2009-01-07 15:30:00,18.31,18.32,18.23,18.28,821200.0,15.2812,15.2895,15.2144,15.2561,821200.0
2009-01-08 09:30:00,18.27,18.45,18.19,18.27,77000.0,15.2478,15.398,15.181,15.2478,77000.0
2009-01-08 10:00:00,18.28,18.28,18.23,18.25,92600.0,15.2561,15.2561,15.2144,15.2311,92600.0
2009-01-08 10:30:00,18.25,18.28,18.23,18.24,139600.0,15.2311,15.2561,15.2144,15.2228,139600.0
2009-01-08 11:00:00,18.24,18.25,18.13,18.13,111400.0,15.2228,15.2311,15.1309,15.1309,111400.0
2009-01-08 11:30:00,18.15,18.29,18.13,18.23,53000.0,15.1476,15.2645,15.1309,15.2144,53000.0
2009-01-08 12:00:00,18.21,18.27,18.17,18.25,94000.0,15.1977,15.2478,15.1643,15.2311,94000.0
2009-01-08 12:30:00,18.23,18.32,18.21,18.25,46400.0,15.2144,15.2895,15.1977,15.2311,46400.0
2009-01-08 13:00:00,18.23,18.25,18.2,18.24,47600.0,15.2144,15.2311,15.1894,15.2228,47600.0
2009-01-08 13:30:00,18.24,18.3,18.21,18.3,38800.0,15.2228,15.2728,15.1977,15.2728,38800.0
2009-01-08 14:00:00,18.29,18.3,18.24,18.24,46800.0,15.2645,15.2728,15.2228,15.2228,46800.0
2009-01-08 14:30:00,18.24,18.32,18.24,18.26,76400.0,15.2228,15.2895,15.2228,15.2394,76400.0
2009-01-08 15:00:00,18.26,18.29,18.22,18.29,155800.0,15.2394,15.2645,15.2061,15.2645,155800.0
2009-01-08 15:30:00,18.29,18.31,18.22,18.28,240000.0,15.2645,15.2812,15.2061,15.2561,240000.0
2009-01-09 09:30:00,18.34,18.37,17.96,17.98,109600.0,15.3062,15.3312,14.9891,15.0058,109600.0
2009-01-09 10:00:00,17.97,18.06,17.81,17.92,83200.0,14.9974,15.0725,14.8639,14.9557,83200.0
2009-01-09 10:30:00,17.9,18.04,17.86,17.98,35600.0,14.939,15.0558,14.9056,15.0058,35600.0
2009-01-09 11:00:00,18.01,18.34,18.01,18.25,75200.0,15.0308,15.3062,15.0308,15.2311,75200.0
2009-01-09 11:30:00,18.25,18.25,18.14,18.2,62200.0,15.2311,15.2311,15.1393,15.1894,62200.0
2009-01-09 12:00:00,18.2,18.33,18.2,18.27,30400.0,15.1894,15.2979,15.1894,15.2478,30400.0
2009-01-09 12:30:00,18.24,18.37,18.24,18.3,64400.0,15.2228,15.3312,15.2228,15.2728,64400.0
2009-01-09 13:00:00,18.31,18.34,18.18,18.25,65000.0,15.2812,15.3062,15.1727,15.2311,65000.0
2009-01-09 13:30:00,18.24,18.27,18.18,18.2,22600.0,15.2228,15.2478,15.1727,15.1894,22600.0
2009-01-09 14:00:00,18.21,18.32,18.21,18.24,20800.0,15.1977,15.2895,15.1977,15.2228,20800.0
2009-01-09 14:30:00,18.25,18.32,18.22,18.3,37200.0,15.2311,15.2895,15.2061,15.2728,37200.0
2009-01-09 15:00:00,18.28,18.35,18.14,18.23,66000.0,15.2561,15.3146,15.1393,15.2144,66000.0
2009-01-09 15:30:00,18.24,18.32,18.09,18.2,214800.0,15.2228,15.2895,15.0976,15.1894,214800.0
2009-01-12 09:30:00,18.18,18.33,18.05,18.28,88400.0,15.1727,15.2979,15.0642,15.2561,88400.0
2009-01-12 10:00:00,18.28,18.4,18.25,18.33,86200.0,15.2561,15.3563,15.2311,15.2979,86200.0
2009-01-12 10:30:00,18.32,18.42,18.28,18.4,40000.0,15.2895,15.373,15.2561,15.3563,40000.0
2009-01-12 11:00:00,18.4,18.43,18.33,18.36,66400.0,15.3563,15.3813,15.2979,15.3229,66400.0
2009-01-12 11:30:00,18.36,18.4,18.34,18.37,63600.0,15.3229,15.3563,15.3062,15.3312,63600.0
2009-01-12 12:00:00,18.4,18.49,18.35,18.36,40200.0,15.3563,15.4314,15.3146,15.3229,40200.0
2009-01-12 12:30:00,18.38,18.45,18.38,18.42,29000.0,15.3396,15.398,15.3396,15.373,29000.0
2009-01-12 13:00:00,18.42,18.46,18.41,18.43,20000.0,15.373,15.4064,15.3646,15.3813,20000.0
2009-01-12 13:30:00,18.42,18.43,18.34,18.34,41400.0,15.373,15.3813,15.3062,15.3062,41400.0
2009-01-12 14:00:00,18.32,18.34,18.3,18.32,30400.0,15.2895,15.3062,15.2728,15.2895,30400.0
2009-01-12 14:30:00,18.31,18.31,18.14,18.19,90600.0,15.2812,15.2812,15.1393,15.181,90600.0
2009-01-12 15:00:00,18.19,18.29,18.18,18.28,92600.0,15.181,15.2645,15.1727,15.2561,92600.0
2009-01-12 15:30:00,18.28,18.3,18.17,18.25,106600.0,15.2561,15.2728,15.1643,15.2311,106600.0
2009-01-13 09:30:00,17.99,18.47,17.99,18.43,146000.0,15.0141,15.4147,15.0141,15.3813,146000.0
2009-01-13 10:00:00,18.45,18.57,18.42,18.5,158000.0,15.398,15.4982,15.373,15.4397,158000.0
2009-01-13 10:30:00,18.5,18.59,18.5,18.58,82800.0,15.4397,15.5149,15.4397,15.5065,82800.0
2009-01-13 11:00:00,18.58,18.63,18.52,18.59,69200.0,15.5065,15.5482,15.4564,15.5149,69200.0
2009-01-13 11:30:00,18.58,18.66,18.55,18.63,115400.0,15.5065,15.5733,15.4815,15.5482,115400.0
2009-01-13 12:00:00,18.65,18.67,18.59,18.64,85200.0,15.5649,15.5816,15.5149,15.5566,85200.0
2009-01-13 12:30:00,18.65,18.68,18.62,18.65,34400.0,15.5649,15.59,15.5399,15.5649,34400.0
2009-01-13 13:00:00,18.65,18.8,18.65,18.75,148000.0,15.5649,15.6901,15.5649,15.6484,148000.0
2009-01-13 13:30:00,18.75,18.77,18.58,18.65,111200.0,15.6484,15.6651,15.5065,15.5649,111200.0
2009-01-13 14:00:00,18.63,18.68,18.56,18.58,88200.0,15.5482,15.59,15.4898,15.5065,88200.0
2009-01-13 14:30:00,18.59,18.72,18.58,18.64,120000.0,15.5149,15.6234,15.5065,15.5566,120000.0
2009-01-13 15:00:00,18.63,18.83,18.59,18.83,233200.0,15.5482,15.7152,15.5149,15.7152,233200.0
2009-01-13 15:30:00,18.83,18.85,18.73,18.78,527000.0,15.7152,15.7318,15.6317,15.6734,527000.0
2009-01-14 09:30:00,18.86,19.23,18.78,19.0,202000.0,15.7402,16.049,15.6734,15.857,202000.0
2009-01-14 10:00:00,19.0,19.11,19.0,19.04,120400.0,15.857,15.9488,15.857,15.8904,120400.0
2009-01-14 10:30:00,19.04,19.05,19.0,19.0,171600.0,15.8904,15.8988,15.857,15.857,171600.0
2009-01-14 11:00:00,19.0,19.18,18.98,19.13,130200.0,15.857,16.0073,15.8403,15.9655,130200.0
2009-01-14 11:30:00,19.13,19.13,19.05,19.08,72000.0,15.9655,15.9655,15.8988,15.9238,72000.0
2009-01-14 12:00:00,19.09,19.1,19.01,19.05,100800.0,15.9321,15.9405,15.8654,15.8988,100800.0
2009-01-14 12:30:00,19.02,19.11,19.0,19.11,62200.0,15.8737,15.9488,15.857,15.9488,62200.0
2009-01-14 13:00:00,19.11,19.11,19.0,19.03,64600.0,15.9488,15.9488,15.857,15.8821,64600.0
2009-01-14 13:30:00,19.03,19.11,19.03,19.05,44600.0,15.8821,15.9488,15.8821,15.8988,44600.0
2009-01-14 14:00:00,19.05,19.11,19.03,19.06,37600.0,15.8988,15.9488,15.8821,15.9071,37600.0
2009-01-14 14:30:00,19.08,19.17,19.06,19.07,59200.0,15.9238,15.9989,15.9071,15.9155,59200.0
2009-01-14 15:00:00,19.07,19.11,19.0,19.05,131000.0,15.9155,15.9488,15.857,15.8988,131000.0
2009-01-14 15:30:00,19.04,19.16,19.04,19.05,221600.0,15.8904,15.9906,15.8904,15.8988,221600.0
2009-01-15 09:30:00,19.04,19.04,18.69,18.85,80200.0,15.8904,15.8904,15.5983,15.7318,80200.0
2009-01-15 10:00:00,18.85,18.91,18.81,18.83,136200.0,15.7318,15.7819,15.6985,15.7152,136200.0
2009-01-15 10:30:00,18.83,18.88,18.81,18.84,65800.0,15.7152,15.7569,15.6985,15.7235,65800.0
2009-01-15 11:00:00,18.83,18.88,18.8,18.88,67000.0,15.7152,15.7569,15.6901,15.7569,67000.0
2009-01-15 11:30:00,18.86,18.88,18.67,18.79,84000.0,15.7402,15.7569,15.5816,15.6818,84000.0
2009-01-15 12:00:00,18.79,18.82,18.75,18.82,34600.0,15.6818,15.7068,15.6484,15.7068,34600.0
2009-01-15 12:30:00,18.82,18.82,18.73,18.75,33400.0,15.7068,15.7068,15.6317,15.6484,33400.0
2009-01-15 13:00:00,18.78,18.85,18.75,18.85,44000.0,15.6734,15.7318,15.6484,15.7318,44000.0
2009-01-15 13:30:00,18.84,19.0,18.77,18.99,73400.0,15.7235,15.857,15.6651,15.8487,73400.0
2009-01-15 14:00:00,18.99,19.11,18.99,19.09,61800.0,15.8487,15.9488,15.8487,15.9321,61800.0
2009-01-15 14:30:00,19.11,19.28,19.09,19.11,61000.0,15.9488,16.0907,15.9321,15.9488,61000.0
2009-01-15 15:00:00,19.11,19.2,19.01,19.03,58400.0,15.9488,16.024,15.8654,15.8821,58400.0
2009-01-15 15:30:00,19.04,19.18,19.0,19.18,164200.0,15.8904,16.0073,15.857,16.0073,164200.0
2009-01-16 09:30:00,19.2,19.49,19.18,19.28,104600.0,16.024,16.266,16.0073,16.0907,104600.0
2009-01-16 10:00:00,19.27,19.4,19.24,19.38,82800.0,16.0824,16.1909,16.0573,16.1742,82800.0
2009-01-16 10:30:00,19.41,19.42,19.28,19.38,72600.0,16.1992,16.2076,16.0907,16.1742,72600.0
2009-01-16 11:00:00,19.36,19.41,19.29,19.34,130000.0,16.1575,16.1992,16.0991,16.1408,130000.0
2009-01-16 11:30:00,19.34,19.35,19.18,19.23,121200.0,16.1408,16.1491,16.0073,16.049,121200.0
2009-01-16 12:00:00,19.23,19.28,19.13,19.24,69200.0,16.049,16.0907,15.9655,16.0573,69200.0
2009-01-16 12:30:00,19.25,19.38,19.21,19.34,64400.0,16.0657,16.1742,16.0323,16.1408,64400.0
2009-01-16 13:00:00,19.31,19.37,19.23,19.3,40000.0,16.1158,16.1658,16.049,16.1074,40000.0
2009-01-16 13:30:00,19.33,19.4,19.3,19.36,29200.0,16.1324,16.1909,16.1074,16.1575,29200.0
2009-01-16 14:00:00,19.37,19.45,19.36,19.42,46000.0,16.1658,16.2326,16.1575,16.2076,46000.0
2009-01-16 14:30:00,19.43,19.49,19.36,19.47,45800.0,16.2159,16.266,16.1575,16.2493,45800.0
2009-01-16 15:00:00,19.47,19.56,19.4,19.41,79200.0,16.2493,16.3244,16.1909,16.1992,79200.0
2009-01-16 15:30:00,19.4,19.47,19.34,19.41,191200.0,16.1909,16.2493,16.1408,16.1992,191200.0
2009-01-20 09:30:00,19.32,19.4,19.03,19.03,94600.0,16.1241,16.1909,15.8821,15.8821,94600.0
2009-01-20 10:00:00,19.02,19.44,18.93,19.44,171600.0,15.8737,16.2242,15.7986,16.2242,171600.0
2009-01-20 10:30:00,19.41,19.44,19.27,19.31,56600.0,16.1992,16.2242,16.0824,16.1158,56600.0
2009-01-20 11:00:00,19.3,19.38,19.25,19.29,87400.0,16.1074,16.1742,16.0657,16.0991,87400.0
2009-01-20 11:30:00,19.33,19.36,19.15,19.15,36000.0,16.1324,16.1575,15.9822,15.9822,36000.0
2009-01-20 12:00:00,19.11,19.31,19.08,19.11,43600.0,15.9488,16.1158,15.9238,15.9488,43600.0
2009-01-20 12:30:00,19.11,19.3,19.11,19.16,60600.0,15.9488,16.1074,15.9488,15.9906,60600.0
2009-01-20 13:00:00,19.17,19.24,19.08,19.15,45000.0,15.9989,16.0573,15.9238,15.9822,45000.0
2009-01-20 13:30:00,19.15,19.18,19.07,19.1,52000.0,15.9822,16.0073,15.9155,15.9405,52000.0
2009-01-20 14:00:00,19.07,19.17,19.0,19.06,48400.0,15.9155,15.9989,15.857,15.9071,48400.0
2009-01-20 14:30:00,19.06,19.07,18.97,19.03,139800.0,15.9071,15.9155,15.832,15.8821,139800.0
2009-01-20 15:00:00,19.04,19.04,18.87,18.94,75000.0,15.8904,15.8904,15.7485,15.807,75000.0
2009-01-20 15:30:00,18.96,19.09,18.86,18.91,231200.0,15.8237,15.9321,15.7402,15.7819,231200.0
2009-01-21 09:30:00,19.04,19.17,18.87,19.12,144200.0,15.8904,15.9989,15.7485,15.9572,144200.0
2009-01-21 10:00:00,19.1,19.25,19.03,19.07,57600.0,15.9405,16.0657,15.8821,15.9155,57600.0
2009-01-21 10:30:00,19.07,19.1,18.93,18.95,47800.0,15.9155,15.9405,15.7986,15.8153,47800.0
2009-01-21 11:00:00,18.95,19.2,18.93,19.18,42400.0,15.8153,16.024,15.7986,16.0073,42400.0
2009-01-21 11:30:00,19.17,19.28,19.15,19.2,130600.0,15.9989,16.0907,15.9822,16.024,130600.0
2009-01-21 12:00:00,19.2,19.38,19.16,19.3,85400.0,16.024,16.1742,15.9906,16.1074,85400.0
2009-01-21 12:30:00,19.28,19.31,19.09,19.17,105400.0,16.0907,16.1158,15.9321,15.9989,105400.0
2009-01-21 13:00:00,19.17,19.17,19.06,19.1,43000.0,15.9989,15.9989,15.9071,15.9405,43000.0
2009-01-21 13:30:00,19.11,19.4,19.11,19.35,31600.0,15.9488,16.1909,15.9488,16.1491,31600.0
2009-01-21 14:00:00,19.35,19.43,19.28,19.38,61200.0,16.1491,16.2159,16.0907,16.1742,61200.0
2009-01-21 14:30:00,19.39,19.52,19.39,19.47,123600.0,16.1825,16.291,16.1825,16.2493,123600.0
2009-01-21 15:00:00,19.49,19.58,19.47,19.52,121600.0,16.266,16.3411,16.2493,16.291,121600.0
2009-01-21 15:30:00,19.52,19.66,19.47,19.6,189800.0,16.291,16.4079,16.2493,16.3578,189800.0
2009-01-22 09:30:00,19.28,19.41,19.13,19.31,102000.0,16.0907,16.1992,15.9655,16.1158,102000.0
2009-01-22 10:00:00,19.31,19.49,19.27,19.38,67600.0,16.1158,16.266,16.0824,16.1742,67600.0
2009-01-22 10:30:00,19.39,19.46,19.32,19.43,59000.0,16.1825,16.2409,16.1241,16.2159,59000.0
2009-01-22 11:00:00,19.42,19.47,19.28,19.35,211000.0,16.2076,16.2493,16.0907,16.1491,211000.0
2009-01-22 11:30:00,19.31,19.36,19.23,19.26,78600.0,16.1158,16.1575,16.049,16.074,78600.0
2009-01-22 12:00:00,19.26,19.36,19.24,19.32,41400.0,16.074,16.1575,16.0573,16.1241,41400.0
2009-01-22 12:30:00,19.31,19.5,19.27,19.43,96600.0,16.1158,16.2743,16.0824,16.2159,96600.0
2009-01-22 13:00:00,19.44,19.55,19.36,19.42,71800.0,16.2242,16.3161,16.1575,16.2076,71800.0
2009-01-22 13:30:00,19.42,19.58,19.38,19.55,55400.0,16.2076,16.3411,16.1742,16.3161,55400.0
2009-01-22 14:00:00,19.55,19.76,19.55,19.61,70800.0,16.3161,16.4913,16.3161,16.3661,70800.0
2009-01-22 14:30:00,19.61,19.73,19.52,19.67,56200.0,16.3661,16.4663,16.291,16.4162,56200.0
2009-01-22 15:00:00,19.66,19.66,19.45,19.59,98800.0,16.4079,16.4079,16.2326,16.3494,98800.0
2009-01-22 15:30:00,19.59,19.75,19.48,19.55,256400.0,16.3494,16.483,16.2576,16.3161,256400.0
2009-01-23 09:30:00,19.3,19.31,18.92,19.11,78200.0,16.1074,16.1158,15.7903,15.9488,78200.0
2009-01-23 10:00:00,19.1,19.39,19.1,19.34,116200.0,15.9405,16.1825,15.9405,16.1408,116200.0
2009-01-23 10:30:00,19.35,19.4,19.23,19.36,54600.0,16.1491,16.1909,16.049,16.1575,54600.0
2009-01-23 11:00:00,19.38,19.59,19.38,19.49,62000.0,16.1742,16.3494,16.1742,16.266,62000.0
2009-01-23 11:30:00,19.53,19.55,19.35,19.38,74200.0,16.2994,16.3161,16.1491,16.1742,74200.0
2009-01-23 12:00:00,19.38,19.57,19.38,19.56,57000.0,16.1742,16.3327,16.1742,16.3244,57000.0
2009-01-23 12:30:00,19.53,19.53,19.38,19.42,40400.0,16.2994,16.2994,16.1742,16.2076,40400.0
2009-01-23 13:00:00,19.41,19.48,19.32,19.37,58800.0,16.1992,16.2576,16.1241,16.1658,58800.0
2009-01-23 13:30:00,19.38,19.52,19.37,19.52,40200.0,16.1742,16.291,16.1658,16.291,40200.0
2009-01-23 14:00:00,19.53,19.55,19.41,19.41,93000.0,16.2994,16.3161,16.1992,16.1992,93000.0
2009-01-23 14:30:00,19.42,19.48,19.38,19.46,94400.0,16.2076,16.2576,16.1742,16.2409,94400.0
2009-01-23 15:00:00,19.45,19.57,19.44,19.47,122600.0,16.2326,16.3327,16.2242,16.2493,122600.0
2009-01-23 15:30:00,19.47,19.59,19.46,19.55,126600.0,16.2493,16.3494,16.2409,16.3161,126600.0
2009-01-26 09:30:00,19.66,19.8,19.54,19.74,100200.0,16.4079,16.5247,16.3077,16.4746,100200.0
2009-01-26 10:00:00,19.74,19.98,19.74,19.95,57600.0,16.4746,16.6749,16.4746,16.6499,57600.0
2009-01-26 10:30:00,19.95,20.09,19.91,20.06,121600.0,16.6499,16.7667,16.6165,16.7417,121600.0
2009-01-26 11:00:00,20.04,20.15,20.02,20.1,51600.0,16.725,16.8168,16.7083,16.7751,51600.0
2009-01-26 11:30:00,20.12,20.17,19.97,20.11,67200.0,16.7918,16.8335,16.6666,16.7834,67200.0
2009-01-26 12:00:00,20.11,20.24,20.1,20.22,94400.0,16.7834,16.8919,16.7751,16.8752,94400.0
2009-01-26 12:30:00,20.23,20.25,20.1,20.13,75200.0,16.8836,16.9003,16.7751,16.8001,75200.0
2009-01-26 13:00:00,20.13,20.13,20.0,20.06,93000.0,16.8001,16.8001,16.6916,16.7417,93000.0
2009-01-26 13:30:00,20.05,20.07,19.96,20.04,50600.0,16.7333,16.75,16.6582,16.725,50600.0
2009-01-26 14:00:00,20.01,20.02,19.89,19.95,84000.0,16.7,16.7083,16.5998,16.6499,84000.0
2009-01-26 14:30:00,19.96,20.01,19.89,19.98,90800.0,16.6582,16.7,16.5998,16.6749,90800.0
2009-01-26 15:00:00,20.0,20.09,19.95,20.01,74400.0,16.6916,16.7667,16.6499,16.7,74400.0
2009-01-26 15:30:00,20.02,20.08,19.98,20.0,169400.0,16.7083,16.7584,16.6749,16.6916,169400.0
2009-01-27 09:30:00,20.07,20.14,19.83,20.11,80200.0,16.75,16.8085,16.5497,16.7834,80200.0
2009-01-27 10:00:00,20.11,20.18,20.02,20.12,57200.0,16.7834,16.8418,16.7083,16.7918,57200.0
2009-01-27 10:30:00,20.1,20.25,20.1,20.23,35800.0,16.7751,16.9003,16.7751,16.8836,35800.0
2009-01-27 11:00:00,20.23,20.5,20.22,20.43,132200.0,16.8836,17.1089,16.8752,17.0505,132200.0
2009-01-27 11:30:00,20.45,20.46,20.33,20.35,58800.0,17.0672,17.0755,16.967,16.9837,58800.0
2009-01-27 12:00:00,20.33,20.49,20.3,20.46,113800.0,16.967,17.1006,16.942,17.0755,113800.0
2009-01-27 12:30:00,20.48,20.52,20.4,20.49,176600.0,17.0922,17.1256,17.0254,17.1006,176600.0
2009-01-27 13:00:00,20.51,20.61,20.43,20.52,53600.0,17.1173,17.2007,17.0505,17.1256,53600.0
2009-01-27 13:30:00,20.5,20.58,20.43,20.46,53800.0,17.1089,17.1757,17.0505,17.0755,53800.0
2009-01-27 14:00:00,20.43,20.49,20.41,20.41,168000.0,17.0505,17.1006,17.0338,17.0338,168000.0
2009-01-27 14:30:00,20.4,20.52,20.39,20.44,87400.0,17.0254,17.1256,17.0171,17.0588,87400.0
2009-01-27 15:00:00,20.43,20.58,20.4,20.52,165000.0,17.0505,17.1757,17.0254,17.1256,165000.0
2009-01-27 15:30:00,20.53,20.54,20.46,20.48,211000.0,17.1339,17.1423,17.0755,17.0922,211000.0
2009-01-28 09:30:00,20.71,20.81,20.57,20.7,173600.0,17.2842,17.3676,17.1673,17.2758,173600.0
2009-01-28 10:00:00,20.71,20.8,20.66,20.67,222000.0,17.2842,17.3593,17.2424,17.2508,222000.0
2009-01-28 10:30:00,20.65,20.73,20.44,20.49,113600.0,17.2341,17.3009,17.0588,17.1006,113600.0
2009-01-28 11:00:00,20.5,20.6,20.47,20.49,101800.0,17.1089,17.1924,17.0839,17.1006,101800.0
2009-01-28 11:30:00,20.49,20.52,20.47,20.52,73000.0,17.1006,17.1256,17.0839,17.1256,73000.0
2009-01-28 12:00:00,20.5,20.52,20.48,20.51,37400.0,17.1089,17.1256,17.0922,17.1173,37400.0
2009-01-28 12:30:00,20.51,20.56,20.5,20.54,43600.0,17.1173,17.159,17.1089,17.1423,43600.0
2009-01-28 13:00:00,20.53,20.62,20.52,20.58,44600.0,17.1339,17.2091,17.1256,17.1757,44600.0
2009-01-28 13:30:00,20.6,20.67,20.56,20.64,55400.0,17.1924,17.2508,17.159,17.2257,55400.0
2009-01-28 14:00:00,20.65,20.8,20.62,20.78,96400.0,17.2341,17.3593,17.2091,17.3426,96400.0
2009-01-28 14:30:00,20.79,20.79,20.61,20.73,73600.0,17.3509,17.3509,17.2007,17.3009,73600.0
2009-01-28 15:00:00,20.75,20.75,20.48,20.59,118400.0,17.3176,17.3176,17.0922,17.184,118400.0
2009-01-28 15:30:00,20.59,20.65,20.53,20.64,154600.0,17.184,17.2341,17.1339,17.2257,154600.0
2009-01-29 09:30:00,20.39,20.42,20.24,20.33,112400.0,17.0171,17.0421,16.8919,16.967,112400.0
2009-01-29 10:00:00,20.34,20.39,20.3,20.37,80000.0,16.9754,17.0171,16.942,17.0004,80000.0
2009-01-29 10:30:00,20.38,20.38,20.31,20.37,186000.0,17.0088,17.0088,16.9503,17.0004,186000.0
2009-01-29 11:00:00,20.36,20.39,20.33,20.35,98200.0,16.9921,17.0171,16.967,16.9837,98200.0
2009-01-29 11:30:00,20.32,20.32,20.2,20.23,59600.0,16.9587,16.9587,16.8585,16.8836,59600.0
2009-01-29 12:00:00,20.23,20.27,20.18,20.24,65200.0,16.8836,16.917,16.8418,16.8919,65200.0
2009-01-29 12:30:00,20.25,20.27,20.15,20.17,51600.0,16.9003,16.917,16.8168,16.8335,51600.0
2009-01-29 13:00:00,20.15,20.16,20.13,20.13,49000.0,16.8168,16.8251,16.8001,16.8001,49000.0
2009-01-29 13:30:00,20.14,20.18,20.05,20.11,71000.0,16.8085,16.8418,16.7333,16.7834,71000.0
2009-01-29 14:00:00,20.11,20.24,20.11,20.2,69600.0,16.7834,16.8919,16.7834,16.8585,69600.0
2009-01-29 14:30:00,20.2,20.24,20.18,20.18,52600.0,16.8585,16.8919,16.8418,16.8418,52600.0
2009-01-29 15:00:00,20.2,20.3,20.19,20.21,80800.0,16.8585,16.942,16.8502,16.8669,80800.0
2009-01-29 15:30:00,20.21,20.21,20.1,20.17,196600.0,16.8669,16.8669,16.7751,16.8335,196600.0
2009-01-30 09:30:00,20.14,20.36,19.48,20.21,112000.0,16.8085,16.9921,16.2576,16.8669,112000.0
2009-01-30 10:00:00,20.22,20.34,20.18,20.18,78200.0,16.8752,16.9754,16.8418,16.8418,78200.0
2009-01-30 10:30:00,20.18,20.21,20.06,20.08,65400.0,16.8418,16.8669,16.7417,16.7584,65400.0
2009-01-30 11:00:00,20.09,20.09,19.9,19.9,58000.0,16.7667,16.7667,16.6082,16.6082,58000.0
2009-01-30 11:30:00,19.92,19.95,19.78,19.83,128000.0,16.6248,16.6499,16.508,16.5497,128000.0
2009-01-30 12:00:00,19.85,20.06,19.83,20.06,127800.0,16.5664,16.7417,16.5497,16.7417,127800.0
2009-01-30 12:30:00,20.05,20.11,20.05,20.11,19800.0,16.7333,16.7834,16.7333,16.7834,19800.0
2009-01-30 13:00:00,20.1,20.11,19.96,19.96,20400.0,16.7751,16.7834,16.6582,16.6582,20400.0
2009-01-30 13:30:00,19.97,20.1,19.86,20.09,37000.0,16.6666,16.7751,16.5748,16.7667,37000.0
2009-01-30 14:00:00,20.07,20.09,19.98,20.02,54600.0,16.75,16.7667,16.6749,16.7083,54600.0
2009-01-30 14:30:00,20.03,20.06,19.95,20.0,39800.0,16.7167,16.7417,16.6499,16.6916,39800.0
2009-01-30 15:00:00,20.0,20.03,19.89,19.91,110400.0,16.6916,16.7167,16.5998,16.6165,110400.0
2009-01-30 15:30:00,19.91,20.0,19.87,19.93,159000.0,16.6165,16.6916,16.5831,16.6332,159000.0
2009-02-02 09:30:00,19.66,19.72,19.55,19.61,159000.0,16.4079,16.4579,16.3161,16.3661,159000.0
2009-02-02 10:00:00,19.63,19.68,19.59,19.64,184000.0,16.3828,16.4245,16.3494,16.3912,184000.0
2009-02-02 10:30:00,19.65,19.86,19.63,19.86,221800.0,16.3995,16.5748,16.3828,16.5748,221800.0
2009-02-02 11:00:00,19.86,19.86,19.71,19.77,104800.0,16.5748,16.5748,16.4496,16.4997,104800.0
2009-02-02 11:30:00,19.78,19.99,19.75,19.97,160000.0,16.508,16.6833,16.483,16.6666,160000.0
2009-02-02 12:00:00,19.97,20.02,19.95,19.97,79800.0,16.6666,16.7083,16.6499,16.6666,79800.0
2009-02-02 12:30:00,19.97,20.05,19.95,20.01,48600.0,16.6666,16.7333,16.6499,16.7,48600.0
2009-02-02 13:00:00,20.02,20.04,19.93,20.0,41600.0,16.7083,16.725,16.6332,16.6916,41600.0
2009-02-02 13:30:00,19.98,20.04,19.9,19.9,61600.0,16.6749,16.725,16.6082,16.6082,61600.0
2009-02-02 14:00:00,19.91,19.96,19.87,19.9,54600.0,16.6165,16.6582,16.5831,16.6082,54600.0
2009-02-02 14:30:00,19.89,19.91,19.85,19.88,61600.0,16.5998,16.6165,16.5664,16.5915,61600.0
2009-02-02 15:00:00,19.88,19.97,19.86,19.96,86800.0,16.5915,16.6666,16.5748,16.6582,86800.0
2009-02-02 15:30:00,19.99,20.04,19.91,19.97,169000.0,16.6833,16.725,16.6165,16.6666,169000.0
2009-02-03 09:30:00,20.09,20.11,19.63,19.8,64000.0,16.7667,16.7834,16.3828,16.5247,64000.0
2009-02-03 10:00:00,19.82,19.99,19.8,19.99,112000.0,16.5414,16.6833,16.5247,16.6833,112000.0
2009-02-03 10:30:00,19.98,20.07,19.95,20.04,56400.0,16.6749,16.75,16.6499,16.725,56400.0
2009-02-03 11:00:00,20.02,20.13,20.02,20.1,81400.0,16.7083,16.8001,16.7083,16.7751,81400.0
2009-02-03 11:30:00,20.1,20.13,20.07,20.13,65800.0,16.7751,16.8001,16.75,16.8001,65800.0
2009-02-03 12:00:00,20.11,20.19,20.11,20.18,47600.0,16.7834,16.8502,16.7834,16.8418,47600.0
2009-02-03 12:30:00,20.17,20.24,20.16,20.18,91000.0,16.8335,16.8919,16.8251,16.8418,91000.0
2009-02-03 13:00:00,20.18,20.25,20.17,20.24,43400.0,16.8418,16.9003,16.8335,16.8919,43400.0
2009-02-03 13:30:00,20.24,20.35,20.23,20.35,56800.0,16.8919,16.9837,16.8836,16.9837,56800.0
2009-02-03 14:00:00,20.36,20.49,20.32,20.42,54400.0,16.9921,17.1006,16.9587,17.0421,54400.0
2009-02-03 14:30:00,20.42,20.54,20.42,20.48,62400.0,17.0421,17.1423,17.0421,17.0922,62400.0
2009-02-03 15:00:00,20.48,20.64,20.47,20.63,157600.0,17.0922,17.2257,17.0839,17.2174,157600.0
2009-02-03 15:30:00,20.63,20.64,20.54,20.6,266800.0,17.2174,17.2257,17.1423,17.1924,266800.0
2009-02-04 09:30:00,20.27,20.39,20.0,20.3,226400.0,16.917,17.0171,16.6916,16.942,226400.0
2009-02-04 10:00:00,20.3,20.53,20.3,20.48,140200.0,16.942,17.1339,16.942,17.0922,140200.0
2009-02-04 10:30:00,20.48,20.72,20.48,20.68,144800.0,17.0922,17.2925,17.0922,17.2591,144800.0
2009-02-04 11:00:00,20.7,20.71,20.61,20.62,64000.0,17.2758,17.2842,17.2007,17.2091,64000.0
2009-02-04 11:30:00,20.61,20.65,20.48,20.5,46200.0,17.2007,17.2341,17.0922,17.1089,46200.0
2009-02-04 12:00:00,20.5,20.55,20.46,20.48,38200.0,17.1089,17.1506,17.0755,17.0922,38200.0
2009-02-04 12:30:00,20.48,20.53,20.42,20.45,28400.0,17.0922,17.1339,17.0421,17.0672,28400.0
2009-02-04 13:00:00,20.43,20.5,20.4,20.49,28600.0,17.0505,17.1089,17.0254,17.1006,28600.0
2009-02-04 13:30:00,20.49,20.53,20.22,20.32,142400.0,17.1006,17.1339,16.8752,16.9587,142400.0
2009-02-04 14:00:00,20.33,20.36,20.24,20.31,97000.0,16.967,16.9921,16.8919,16.9503,97000.0
2009-02-04 14:30:00,20.3,20.38,20.25,20.38,74200.0,16.942,17.0088,16.9003,17.0088,74200.0
2009-02-04 15:00:00,20.38,20.38,20.23,20.32,78200.0,17.0088,17.0088,16.8836,16.9587,78200.0
2009-02-04 15:30:00,20.32,20.33,20.23,20.25,218600.0,16.9587,16.967,16.8836,16.9003,218600.0
2009-02-05 09:30:00,20.02,20.15,19.81,20.04,152200.0,16.7083,16.8168,16.533,16.725,152200.0
2009-02-05 10:00:00,20.05,20.15,20.02,20.05,207600.0,16.7333,16.8168,16.7083,16.7333,207600.0
2009-02-05 10:30:00,20.03,20.17,19.97,20.11,171200.0,16.7167,16.8335,16.6666,16.7834,171200.0
2009-02-05 11:00:00,20.14,20.24,20.03,20.22,101800.0,16.8085,16.8919,16.7167,16.8752,101800.0
2009-02-05 11:30:00,20.22,20.32,20.2,20.32,92600.0,16.8752,16.9587,16.8585,16.9587,92600.0
2009-02-05 12:00:00,20.34,20.45,20.25,20.25,152000.0,16.9754,17.0672,16.9003,16.9003,152000.0
2009-02-05 12:30:00,20.25,20.29,20.15,20.29,81800.0,16.9003,16.9336,16.8168,16.9336,81800.0
2009-02-05 13:00:00,20.29,20.32,20.2,20.2,85200.0,16.9336,16.9587,16.8585,16.8585,85200.0
2009-02-05 13:30:00,20.21,20.29,20.2,20.26,109200.0,16.8669,16.9336,16.8585,16.9086,109200.0
2009-02-05 14:00:00,20.25,20.32,20.24,20.28,96000.0,16.9003,16.9587,16.8919,16.9253,96000.0
2009-02-05 14:30:00,20.3,20.33,20.23,20.25,112600.0,16.942,16.967,16.8836,16.9003,112600.0
2009-02-05 15:00:00,20.25,20.26,20.18,20.24,205000.0,16.9003,16.9086,16.8418,16.8919,205000.0
2009-02-05 15:30:00,20.24,20.3,20.08,20.11,259400.0,16.8919,16.942,16.7584,16.7834,259400.0
2009-02-06 09:30:00,21.08,21.75,21.08,21.59,742800.0,17.593,18.1521,17.593,18.0186,742800.0
2009-02-06 10:00:00,21.6,21.65,21.18,21.27,279400.0,18.0269,18.0687,17.6764,17.7515,279400.0
2009-02-06 10:30:00,21.29,21.38,21.23,21.3,189200.0,17.7682,17.8433,17.7181,17.7766,189200.0
2009-02-06 11:00:00,21.3,21.33,21.05,21.05,299800.0,17.7766,17.8016,17.5679,17.5679,299800.0
2009-02-06 11:30:00,21.05,21.25,21.04,21.18,172200.0,17.5679,17.7348,17.5596,17.6764,172200.0
2009-02-06 12:00:00,21.18,21.25,21.14,21.21,156800.0,17.6764,17.7348,17.643,17.7015,156800.0
2009-02-06 12:30:00,21.21,21.26,21.18,21.25,162600.0,17.7015,17.7432,17.6764,17.7348,162600.0
2009-02-06 13:00:00,21.26,21.43,21.25,21.34,125400.0,17.7432,17.8851,17.7348,17.81,125400.0
2009-02-06 13:30:00,21.34,21.39,21.22,21.24,154200.0,17.81,17.8517,17.7098,17.7265,154200.0
2009-02-06 14:00:00,21.24,21.28,21.19,21.23,126200.0,17.7265,17.7599,17.6848,17.7181,126200.0
2009-02-06 14:30:00,21.24,21.3,21.1,21.15,233600.0,17.7265,17.7766,17.6097,17.6514,233600.0
2009-02-06 15:00:00,21.16,21.36,21.13,21.28,225200.0,17.6597,17.8266,17.6347,17.7599,225200.0
2009-02-06 15:30:00,21.3,21.5,21.27,21.4,337000.0,17.7766,17.9435,17.7515,17.86,337000.0
2009-02-09 09:30:00,20.11,20.68,19.61,20.42,442400.0,16.7834,17.2591,16.3661,17.0421,442400.0
2009-02-09 10:00:00,20.41,20.5,20.21,20.45,244000.0,17.0338,17.1089,16.8669,17.0672,244000.0
2009-02-09 10:30:00,20.43,20.86,20.35,20.85,268000.0,17.0505,17.4094,16.9837,17.401,268000.0
2009-02-09 11:00:00,20.85,20.85,20.56,20.6,170600.0,17.401,17.401,17.159,17.1924,170600.0
2009-02-09 11:30:00,20.6,20.6,20.49,20.57,102600.0,17.1924,17.1924,17.1006,17.1673,102600.0
2009-02-09 12:00:00,20.58,20.6,20.49,20.56,111400.0,17.1757,17.1924,17.1006,17.159,111400.0
2009-02-09 12:30:00,20.56,20.62,20.53,20.61,47000.0,17.159,17.2091,17.1339,17.2007,47000.0
2009-02-09 13:00:00,20.61,20.64,20.57,20.6,36800.0,17.2007,17.2257,17.1673,17.1924,36800.0
2009-02-09 13:30:00,20.61,20.67,20.53,20.67,57800.0,17.2007,17.2508,17.1339,17.2508,57800.0
2009-02-09 14:00:00,20.67,20.72,20.61,20.68,73800.0,17.2508,17.2925,17.2007,17.2591,73800.0
2009-02-09 14:30:00,20.69,20.74,20.58,20.6,172400.0,17.2675,17.3092,17.1757,17.1924,172400.0
2009-02-09 15:00:00,20.6,20.67,20.56,20.64,149400.0,17.1924,17.2508,17.159,17.2257,149400.0
2009-02-09 15:30:00,20.64,20.7,20.6,20.67,267800.0,17.2257,17.2758,17.1924,17.2508,267800.0
2009-02-10 09:30:00,20.5,20.5,20.32,20.36,270000.0,17.1089,17.1089,16.9587,16.9921,270000.0
2009-02-10 10:00:00,20.39,20.54,20.39,20.47,168000.0,17.0171,17.1423,17.0171,17.0839,168000.0
2009-02-10 10:30:00,20.47,20.6,20.42,20.58,101200.0,17.0839,17.1924,17.0421,17.1757,101200.0
2009-02-10 11:00:00,20.58,20.68,20.47,20.52,168000.0,17.1757,17.2591,17.0839,17.1256,168000.0
2009-02-10 11:30:00,20.51,20.52,20.14,20.32,330000.0,17.1173,17.1256,16.8085,16.9587,330000.0
2009-02-10 12:00:00,20.3,20.65,20.16,20.65,199000.0,16.942,17.2341,16.8251,17.2341,199000.0
2009-02-10 12:30:00,20.63,20.63,20.43,20.5,55400.0,17.2174,17.2174,17.0505,17.1089,55400.0
2009-02-10 13:00:00,20.5,20.5,20.33,20.43,115800.0,17.1089,17.1089,16.967,17.0505,115800.0
2009-02-10 13:30:00,20.43,20.5,20.42,20.49,78600.0,17.0505,17.1089,17.0421,17.1006,78600.0
2009-02-10 14:00:00,20.49,20.53,20.36,20.36,120600.0,17.1006,17.1339,16.9921,16.9921,120600.0
2009-02-10 14:30:00,20.36,20.47,20.28,20.45,155200.0,16.9921,17.0839,16.9253,17.0672,155200.0
2009-02-10 15:00:00,20.43,20.55,20.36,20.46,171400.0,17.0505,17.1506,16.9921,17.0755,171400.0
2009-02-10 15:30:00,20.45,20.47,20.33,20.36,281200.0,17.0672,17.0839,16.967,16.9921,281200.0
2009-02-11 09:30:00,20.67,20.75,20.56,20.65,192600.0,17.2508,17.3176,17.159,17.2341,192600.0
2009-02-11 10:00:00,20.63,20.77,20.6,20.74,120200.0,17.2174,17.3342,17.1924,17.3092,120200.0
2009-02-11 10:30:00,20.74,20.91,20.72,20.89,84000.0,17.3092,17.4511,17.2925,17.4344,84000.0
2009-02-11 11:00:00,20.88,20.95,20.82,20.93,85200.0,17.426,17.4845,17.376,17.4678,85200.0
2009-02-11 11:30:00,20.94,21.0,20.85,20.9,147600.0,17.4761,17.5262,17.401,17.4427,147600.0
2009-02-11 12:00:00,20.9,20.96,20.87,20.93,35800.0,17.4427,17.4928,17.4177,17.4678,35800.0
2009-02-11 12:30:00,20.93,21.0,20.89,20.93,38800.0,17.4678,17.5262,17.4344,17.4678,38800.0
2009-02-11 13:00:00,20.92,21.0,20.91,20.98,31200.0,17.4594,17.5262,17.4511,17.5095,31200.0
2009-02-11 13:30:00,20.98,21.0,20.89,20.92,38200.0,17.5095,17.5262,17.4344,17.4594,38200.0
2009-02-11 14:00:00,20.92,21.0,20.88,20.98,43600.0,17.4594,17.5262,17.426,17.5095,43600.0
2009-02-11 14:30:00,20.99,21.12,20.95,21.1,74400.0,17.5178,17.6263,17.4845,17.6097,74400.0
2009-02-11 15:00:00,21.09,21.11,20.92,20.92,87600.0,17.6013,17.618,17.4594,17.4594,87600.0
2009-02-11 15:30:00,20.92,21.0,20.92,20.98,261000.0,17.4594,17.5262,17.4594,17.5095,261000.0
2009-02-12 09:30:00,20.73,21.07,20.72,20.96,87000.0,17.3009,17.5846,17.2925,17.4928,87000.0
2009-02-12 10:00:00,20.97,21.08,20.92,21.01,102800.0,17.5012,17.593,17.4594,17.5345,102800.0
2009-02-12 10:30:00,21.02,21.06,20.97,20.99,57600.0,17.5429,17.5763,17.5012,17.5178,57600.0
2009-02-12 11:00:00,21.0,21.08,20.92,20.93,65000.0,17.5262,17.593,17.4594,17.4678,65000.0
2009-02-12 11:30:00,20.95,21.0,20.91,20.94,77600.0,17.4845,17.5262,17.4511,17.4761,77600.0
2009-02-12 12:00:00,20.96,21.0,20.93,21.0,49600.0,17.4928,17.5262,17.4678,17.5262,49600.0
2009-02-12 12:30:00,21.0,21.08,21.0,21.05,39400.0,17.5262,17.593,17.5262,17.5679,39400.0
2009-02-12 13:00:00,21.06,21.06,20.96,20.99,57400.0,17.5763,17.5763,17.4928,17.5178,57400.0
2009-02-12 13:30:00,20.99,21.06,20.97,21.04,42600.0,17.5178,17.5763,17.5012,17.5596,42600.0
2009-02-12 14:00:00,21.06,21.11,20.97,21.05,49000.0,17.5763,17.618,17.5012,17.5679,49000.0
2009-02-12 14:30:00,21.05,21.05,20.89,20.92,54200.0,17.5679,17.5679,17.4344,17.4594,54200.0
2009-02-12 15:00:00,20.93,21.21,20.88,21.21,120400.0,17.4678,17.7015,17.426,17.7015,120400.0
2009-02-12 15:30:00,21.21,21.34,21.09,21.27,233200.0,17.7015,17.81,17.6013,17.7515,233200.0
2009-02-13 09:30:00,21.22,21.46,21.08,21.45,89000.0,17.7098,17.9101,17.593,17.9018,89000.0
2009-02-13 10:00:00,21.43,21.47,21.33,21.43,114800.0,17.8851,17.9184,17.8016,17.8851,114800.0
2009-02-13 10:30:00,21.43,21.49,21.39,21.46,48400.0,17.8851,17.9351,17.8517,17.9101,48400.0
2009-02-13 11:00:00,21.45,21.46,21.34,21.36,66000.0,17.9018,17.9101,17.81,17.8266,66000.0
2009-02-13 11:30:00,21.34,21.42,21.27,21.4,53000.0,17.81,17.8767,17.7515,17.86,53000.0
2009-02-13 12:00:00,21.4,21.47,21.36,21.46,34000.0,17.86,17.9184,17.8266,17.9101,34000.0
2009-02-13 12:30:00,21.44,21.45,21.18,21.23,91200.0,17.8934,17.9018,17.6764,17.7181,91200.0
2009-02-13 13:00:00,21.23,21.32,21.18,21.3,65800.0,17.7181,17.7933,17.6764,17.7766,65800.0
2009-02-13 13:30:00,21.29,21.43,21.26,21.36,51800.0,17.7682,17.8851,17.7432,17.8266,51800.0
2009-02-13 14:00:00,21.36,21.4,21.27,21.35,64200.0,17.8266,17.86,17.7515,17.8183,64200.0
2009-02-13 14:30:00,21.34,21.43,21.3,21.39,53800.0,17.81,17.8851,17.7766,17.8517,53800.0
2009-02-13 15:00:00,21.4,21.42,21.25,21.36,85200.0,17.86,17.8767,17.7348,17.8266,85200.0
2009-02-13 15:30:00,21.39,21.42,21.27,21.27,135600.0,17.8517,17.8767,17.7515,17.7515,135600.0
2009-02-17 09:30:00,20.87,21.11,20.55,20.82,176600.0,17.4177,17.618,17.1506,17.376,176600.0
2009-02-17 10:00:00,20.82,21.09,20.78,21.09,149800.0,17.376,17.6013,17.3426,17.6013,149800.0
2009-02-17 10:30:00,21.09,21.25,21.09,21.18,107200.0,17.6013,17.7348,17.6013,17.6764,107200.0
2009-02-17 11:00:00,21.18,21.25,21.09,21.1,96400.0,17.6764,17.7348,17.6013,17.6097,96400.0
2009-02-17 11:30:00,21.1,21.2,21.08,21.15,65400.0,17.6097,17.6931,17.593,17.6514,65400.0
2009-02-17 12:00:00,21.15,21.25,21.15,21.23,90400.0,17.6514,17.7348,17.6514,17.7181,90400.0
2009-02-17 12:30:00,21.24,21.29,21.22,21.24,61400.0,17.7265,17.7682,17.7098,17.7265,61400.0
2009-02-17 13:00:00,21.24,21.25,21.04,21.08,44800.0,17.7265,17.7348,17.5596,17.593,44800.0
2009-02-17 13:30:00,21.08,21.21,21.04,21.11,45600.0,17.593,17.7015,17.5596,17.618,45600.0
2009-02-17 14:00:00,21.11,21.2,21.08,21.08,48200.0,17.618,17.6931,17.593,17.593,48200.0
2009-02-17 14:30:00,21.05,21.14,21.03,21.1,75400.0,17.5679,17.643,17.5512,17.6097,75400.0
2009-02-17 15:00:00,21.09,21.22,21.01,21.07,85800.0,17.6013,17.7098,17.5345,17.5846,85800.0
2009-02-17 15:30:00,21.08,21.25,21.0,21.03,219200.0,17.593,17.7348,17.5262,17.5512,219200.0
2009-02-18 09:30:00,21.18,21.18,20.66,20.68,128000.0,17.6764,17.6764,17.2424,17.2591,128000.0
2009-02-18 10:00:00,20.67,20.73,20.54,20.67,76600.0,17.2508,17.3009,17.1423,17.2508,76600.0
2009-02-18 10:30:00,20.7,20.75,20.55,20.61,84000.0,17.2758,17.3176,17.1506,17.2007,84000.0
2009-02-18 11:00:00,20.61,20.61,20.43,20.43,186800.0,17.2007,17.2007,17.0505,17.0505,186800.0
2009-02-18 11:30:00,20.43,20.47,20.24,20.25,130200.0,17.0505,17.0839,16.8919,16.9003,130200.0
2009-02-18 12:00:00,20.22,20.29,20.11,20.21,122000.0,16.8752,16.9336,16.7834,16.8669,122000.0
2009-02-18 12:30:00,20.22,20.35,20.22,20.35,43400.0,16.8752,16.9837,16.8752,16.9837,43400.0
2009-02-18 13:00:00,20.36,20.47,20.35,20.47,59600.0,16.9921,17.0839,16.9837,17.0839,59600.0
2009-02-18 13:30:00,20.46,20.47,20.38,20.43,45800.0,17.0755,17.0839,17.0088,17.0505,45800.0
2009-02-18 14:00:00,20.42,20.5,20.36,20.46,66800.0,17.0421,17.1089,16.9921,17.0755,66800.0
2009-02-18 14:30:00,20.46,20.54,20.4,20.52,121600.0,17.0755,17.1423,17.0254,17.1256,121600.0
2009-02-18 15:00:00,20.53,20.53,20.39,20.44,143200.0,17.1339,17.1339,17.0171,17.0588,143200.0
2009-02-18 15:30:00,20.43,20.55,20.43,20.48,159000.0,17.0505,17.1506,17.0505,17.0922,159000.0
2009-02-19 09:30:00,20.59,20.79,20.33,20.63,109400.0,17.184,17.3509,16.967,17.2174,109400.0
2009-02-19 10:00:00,20.61,20.63,20.52,20.54,38600.0,17.2007,17.2174,17.1256,17.1423,38600.0
2009-02-19 10:30:00,20.55,20.58,20.48,20.54,107600.0,17.1506,17.1757,17.0922,17.1423,107600.0
2009-02-19 11:00:00,20.53,20.58,20.52,20.56,34000.0,17.1339,17.1757,17.1256,17.159,34000.0
2009-02-19 11:30:00,20.55,20.59,20.47,20.52,53600.0,17.1506,17.184,17.0839,17.1256,53600.0
2009-02-19 12:00:00,20.52,20.55,20.48,20.51,47000.0,17.1256,17.1506,17.0922,17.1173,47000.0
2009-02-19 12:30:00,20.51,20.56,20.5,20.5,25200.0,17.1173,17.159,17.1089,17.1089,25200.0
2009-02-19 13:00:00,20.52,20.58,20.5,20.57,35800.0,17.1256,17.1757,17.1089,17.1673,35800.0
2009-02-19 13:30:00,20.56,20.57,20.49,20.51,19400.0,17.159,17.1673,17.1006,17.1173,19400.0
2009-02-19 14:00:00,20.53,20.56,20.44,20.53,48800.0,17.1339,17.159,17.0588,17.1339,48800.0
2009-02-19 14:30:00,20.52,20.6,20.5,20.54,124200.0,17.1256,17.1924,17.1089,17.1423,124200.0
2009-02-19 15:00:00,20.55,20.59,20.45,20.55,111800.0,17.1506,17.184,17.0672,17.1506,111800.0
2009-02-19 15:30:00,20.54,20.6,20.46,20.52,170200.0,17.1423,17.1924,17.0755,17.1256,170200.0
2009-02-20 09:30:00,20.37,20.67,20.29,20.62,206000.0,17.0004,17.2508,16.9336,17.2091,206000.0
2009-02-20 10:00:00,20.63,20.74,20.61,20.72,44400.0,17.2174,17.3092,17.2007,17.2925,44400.0
2009-02-20 10:30:00,20.71,20.74,20.58,20.65,53200.0,17.2842,17.3092,17.1757,17.2341,53200.0
2009-02-20 11:00:00,20.66,20.71,20.54,20.57,167400.0,17.2424,17.2842,17.1423,17.1673,167400.0
2009-02-20 11:30:00,20.57,20.58,20.2,20.21,423800.0,17.1673,17.1757,16.8585,16.8669,423800.0
2009-02-20 12:00:00,20.21,20.25,20.0,20.07,187800.0,16.8669,16.9003,16.6916,16.75,187800.0
2009-02-20 12:30:00,20.07,20.22,20.03,20.11,134400.0,16.75,16.8752,16.7167,16.7834,134400.0
2009-02-20 13:00:00,20.11,20.15,20.03,20.08,167600.0,16.7834,16.8168,16.7167,16.7584,167600.0
2009-02-20 13:30:00,20.08,20.15,20.01,20.08,164600.0,16.7584,16.8168,16.7,16.7584,164600.0
2009-02-20 14:00:00,20.07,20.33,20.04,20.19,172200.0,16.75,16.967,16.725,16.8502,172200.0
2009-02-20 14:30:00,20.2,20.39,20.18,20.2,252200.0,16.8585,17.0171,16.8418,16.8585,252200.0
2009-02-20 15:00:00,20.18,20.28,20.15,20.23,182600.0,16.8418,16.9253,16.8168,16.8836,182600.0
2009-02-20 15:30:00,20.22,20.5,20.19,20.44,396600.0,16.8752,17.1089,16.8502,17.0588,396600.0
2009-02-23 09:30:00,20.73,20.73,20.14,20.29,111600.0,17.3009,17.3009,16.8085,16.9336,111600.0
2009-02-23 10:00:00,20.27,20.32,20.2,20.25,86400.0,16.917,16.9587,16.8585,16.9003,86400.0
2009-02-23 10:30:00,20.25,20.34,20.2,20.24,58000.0,16.9003,16.9754,16.8585,16.8919,58000.0
2009-02-23 11:00:00,20.23,20.31,20.18,20.25,74000.0,16.8836,16.9503,16.8418,16.9003,74000.0
2009-02-23 11:30:00,20.24,20.26,20.17,20.24,51400.0,16.8919,16.9086,16.8335,16.8919,51400.0
2009-02-23 12:00:00,20.23,20.26,20.17,20.21,53800.0,16.8836,16.9086,16.8335,16.8669,53800.0
2009-02-23 12:30:00,20.19,20.22,20.11,20.14,67600.0,16.8502,16.8752,16.7834,16.8085,67600.0
2009-02-23 13:00:00,20.11,20.26,20.11,20.22,91200.0,16.7834,16.9086,16.7834,16.8752,91200.0
2009-02-23 13:30:00,20.22,20.31,20.2,20.21,105600.0,16.8752,16.9503,16.8585,16.8669,105600.0
2009-02-23 14:00:00,20.21,20.28,20.17,20.21,159200.0,16.8669,16.9253,16.8335,16.8669,159200.0
2009-02-23 14:30:00,20.2,20.22,20.08,20.13,276400.0,16.8585,16.8752,16.7584,16.8001,276400.0
2009-02-23 15:00:00,20.11,20.28,20.1,20.21,271400.0,16.7834,16.9253,16.7751,16.8669,271400.0
2009-02-23 15:30:00,20.21,20.34,20.15,20.23,517000.0,16.8669,16.9754,16.8168,16.8836,517000.0
2009-02-24 09:30:00,20.32,20.5,20.12,20.36,82600.0,16.9587,17.1089,16.7918,16.9921,82600.0
2009-02-24 10:00:00,20.33,20.33,20.12,20.24,73600.0,16.967,16.967,16.7918,16.8919,73600.0
2009-02-24 10:30:00,20.24,20.34,20.16,20.18,91200.0,16.8919,16.9754,16.8251,16.8418,91200.0
2009-02-24 11:00:00,20.17,20.3,20.17,20.28,48800.0,16.8335,16.942,16.8335,16.9253,48800.0
2009-02-24 11:30:00,20.28,20.29,20.14,20.2,35400.0,16.9253,16.9336,16.8085,16.8585,35400.0
2009-02-24 12:00:00,20.18,20.2,20.07,20.11,46800.0,16.8418,16.8585,16.75,16.7834,46800.0
2009-02-24 12:30:00,20.11,20.22,20.11,20.14,55800.0,16.7834,16.8752,16.7834,16.8085,55800.0
2009-02-24 13:00:00,20.15,20.22,20.09,20.17,55000.0,16.8168,16.8752,16.7667,16.8335,55000.0
2009-02-24 13:30:00,20.2,20.34,20.16,20.29,110400.0,16.8585,16.9754,16.8251,16.9336,110400.0
2009-02-24 14:00:00,20.3,20.34,20.19,20.3,69400.0,16.942,16.9754,16.8502,16.942,69400.0
2009-02-24 14:30:00,20.31,20.4,20.28,20.36,62600.0,16.9503,17.0254,16.9253,16.9921,62600.0
2009-02-24 15:00:00,20.36,20.53,20.35,20.5,77000.0,16.9921,17.1339,16.9837,17.1089,77000.0
2009-02-24 15:30:00,20.5,20.53,20.43,20.47,132800.0,17.1089,17.1339,17.0505,17.0839,132800.0
2009-02-25 09:30:00,20.37,20.49,20.09,20.13,72600.0,17.0004,17.1006,16.7667,16.8001,72600.0
2009-02-25 10:00:00,20.1,20.16,19.99,20.14,69000.0,16.7751,16.8251,16.6833,16.8085,69000.0
2009-02-25 10:30:00,20.16,20.18,19.98,20.02,76800.0,16.8251,16.8418,16.6749,16.7083,76800.0
2009-02-25 11:00:00,20.02,20.08,19.99,20.08,37600.0,16.7083,16.7584,16.6833,16.7584,37600.0
2009-02-25 11:30:00,20.07,20.09,19.81,19.81,79600.0,16.75,16.7667,16.533,16.533,79600.0
2009-02-25 12:00:00,19.81,19.83,19.69,19.7,43400.0,16.533,16.5497,16.4329,16.4412,43400.0
2009-02-25 12:30:00,19.72,19.79,19.7,19.77,43200.0,16.4579,16.5164,16.4412,16.4997,43200.0
2009-02-25 13:00:00,19.78,19.84,19.71,19.74,29800.0,16.508,16.5581,16.4496,16.4746,29800.0
2009-02-25 13:30:00,19.75,20.04,19.75,20.0,54800.0,16.483,16.725,16.483,16.6916,54800.0
2009-02-25 14:00:00,19.98,20.0,19.78,19.9,103000.0,16.6749,16.6916,16.508,16.6082,103000.0
2009-02-25 14:30:00,19.92,20.0,19.86,19.95,93600.0,16.6248,16.6916,16.5748,16.6499,93600.0
2009-02-25 15:00:00,19.94,20.21,19.92,20.17,104800.0,16.6415,16.8669,16.6248,16.8335,104800.0
2009-02-25 15:30:00,20.14,20.15,19.86,19.86,156200.0,16.8085,16.8168,16.5748,16.5748,156200.0
2009-02-26 09:30:00,20.33,20.33,20.05,20.18,130600.0,16.967,16.967,16.7333,16.8418,130600.0
2009-02-26 10:00:00,20.17,20.27,19.91,20.04,138600.0,16.8335,16.917,16.6165,16.725,138600.0
2009-02-26 10:30:00,20.04,20.14,20.0,20.13,79600.0,16.725,16.8085,16.6916,16.8001,79600.0
2009-02-26 11:00:00,20.12,20.15,19.98,20.11,229000.0,16.7918,16.8168,16.6749,16.7834,229000.0
2009-02-26 11:30:00,20.11,20.18,20.08,20.15,171000.0,16.7834,16.8418,16.7584,16.8168,171000.0
2009-02-26 12:00:00,20.15,20.21,20.09,20.09,177600.0,16.8168,16.8669,16.7667,16.7667,177600.0
2009-02-26 12:30:00,20.09,20.15,19.97,20.0,152400.0,16.7667,16.8168,16.6666,16.6916,152400.0
2009-02-26 13:00:00,20.0,20.02,19.88,19.96,109800.0,16.6916,16.7083,16.5915,16.6582,109800.0
2009-02-26 13:30:00,19.94,19.97,19.88,19.89,86200.0,16.6415,16.6666,16.5915,16.5998,86200.0
2009-02-26 14:00:00,19.88,20.01,19.86,19.99,68000.0,16.5915,16.7,16.5748,16.6833,68000.0
2009-02-26 14:30:00,19.99,19.99,19.71,19.8,126200.0,16.6833,16.6833,16.4496,16.5247,126200.0
2009-02-26 15:00:00,19.8,19.84,19.73,19.75,190800.0,16.5247,16.5581,16.4663,16.483,190800.0
2009-02-26 15:30:00,19.75,19.86,19.63,19.65,390200.0,16.483,16.5748,16.3828,16.3995,390200.0
2009-02-27 09:30:00,19.04,19.35,18.86,18.92,263400.0,15.8904,16.1491,15.7402,15.7903,263400.0
2009-02-27 10:00:00,18.91,19.0,18.77,18.84,201200.0,15.7819,15.857,15.6651,15.7235,201200.0
2009-02-27 10:30:00,18.83,19.0,18.8,18.96,146800.0,15.7152,15.857,15.6901,15.8237,146800.0
2009-02-27 11:00:00,18.96,18.96,18.86,18.9,174400.0,15.8237,15.8237,15.7402,15.7736,174400.0
2009-02-27 11:30:00,18.9,18.98,18.87,18.98,211000.0,15.7736,15.8403,15.7485,15.8403,211000.0
2009-02-27 12:00:00,18.97,19.07,18.87,18.9,120800.0,15.832,15.9155,15.7485,15.7736,120800.0
2009-02-27 12:30:00,18.88,18.92,18.85,18.89,73600.0,15.7569,15.7903,15.7318,15.7652,73600.0
2009-02-27 13:00:00,18.91,19.0,18.85,18.86,84000.0,15.7819,15.857,15.7318,15.7402,84000.0
2009-02-27 13:30:00,18.86,18.95,18.71,18.86,165400.0,15.7402,15.8153,15.615,15.7402,165400.0
2009-02-27 14:00:00,18.86,18.89,18.63,18.65,155600.0,15.7402,15.7652,15.5482,15.5649,155600.0
2009-02-27 14:30:00,18.64,18.83,18.64,18.75,168000.0,15.5566,15.7152,15.5566,15.6484,168000.0
2009-02-27 15:00:00,18.75,18.75,18.5,18.5,209400.0,15.6484,15.6484,15.4397,15.4397,209400.0
2009-02-27 15:30:00,18.51,18.59,18.42,18.47,433600.0,15.4481,15.5149,15.373,15.4147,433600.0
2009-03-02 09:30:00,18.1,18.1,17.54,17.83,447600.0,15.1059,15.1059,14.6385,14.8806,447600.0
2009-03-02 10:00:00,17.85,17.86,17.55,17.55,359200.0,14.8973,14.9056,14.6469,14.6469,359200.0
2009-03-02 10:30:00,17.58,17.58,17.36,17.43,269000.0,14.6719,14.6719,14.4883,14.5467,269000.0
2009-03-02 11:00:00,17.43,17.43,17.04,17.08,321000.0,14.5467,14.5467,14.2213,14.2546,321000.0
2009-03-02 11:30:00,17.08,17.31,17.08,17.3,144400.0,14.2546,14.4466,14.2546,14.4382,144400.0
2009-03-02 12:00:00,17.3,17.31,17.07,17.15,169200.0,14.4382,14.4466,14.2463,14.3131,169200.0
2009-03-02 12:30:00,17.14,17.2,17.08,17.18,153400.0,14.3047,14.3548,14.2546,14.3381,153400.0
2009-03-02 13:00:00,17.17,17.2,17.09,17.1,101600.0,14.3298,14.3548,14.263,14.2713,101600.0
2009-03-02 13:30:00,17.1,17.25,17.08,17.23,98200.0,14.2713,14.3965,14.2546,14.3798,98200.0
2009-03-02 14:00:00,17.24,17.32,17.2,17.22,128200.0,14.3882,14.4549,14.3548,14.3715,128200.0
2009-03-02 14:30:00,17.21,17.33,17.15,17.15,92200.0,14.3631,14.4633,14.3131,14.3131,92200.0
2009-03-02 15:00:00,17.14,17.16,17.05,17.1,156000.0,14.3047,14.3214,14.2296,14.2713,156000.0
2009-03-02 15:30:00,17.1,17.11,16.95,16.98,369800.0,14.2713,14.2797,14.1461,14.1712,369800.0
2009-03-03 09:30:00,17.23,17.47,17.17,17.4,265200.0,14.3798,14.5801,14.3298,14.5217,265200.0
2009-03-03 10:00:00,17.4,17.46,17.3,17.35,458400.0,14.5217,14.5718,14.4382,14.48,458400.0
2009-03-03 10:30:00,17.35,17.36,17.26,17.3,118400.0,14.48,14.4883,14.4049,14.4382,118400.0
2009-03-03 11:00:00,17.3,17.36,17.23,17.34,166000.0,14.4382,14.4883,14.3798,14.4716,166000.0
2009-03-03 11:30:00,17.35,17.41,17.29,17.3,90800.0,14.48,14.5301,14.4299,14.4382,90800.0
2009-03-03 12:00:00,17.32,17.53,17.32,17.52,52400.0,14.4549,14.6302,14.4549,14.6219,52400.0
2009-03-03 12:30:00,17.52,17.52,17.38,17.38,38200.0,14.6219,14.6219,14.505,14.505,38200.0
2009-03-03 13:00:00,17.39,17.55,17.38,17.54,69600.0,14.5134,14.6469,14.505,14.6385,69600.0
2009-03-03 13:30:00,17.54,17.61,17.44,17.49,143600.0,14.6385,14.697,14.5551,14.5968,143600.0
2009-03-03 14:00:00,17.48,17.67,17.45,17.6,107600.0,14.5885,14.747,14.5634,14.6886,107600.0
2009-03-03 14:30:00,17.61,17.95,17.61,17.8,467800.0,14.697,14.9807,14.697,14.8555,467800.0
2009-03-03 15:00:00,17.82,17.86,17.75,17.77,153400.0,14.8722,14.9056,14.8138,14.8305,153400.0
2009-03-03 15:30:00,17.77,17.82,17.71,17.75,374400.0,14.8305,14.8722,14.7804,14.8138,374400.0
2009-03-04 09:30:00,17.78,18.28,17.78,18.07,477600.0,14.8388,15.2561,14.8388,15.0809,477600.0
2009-03-04 10:00:00,18.06,18.1,17.83,17.86,318600.0,15.0725,15.1059,14.8806,14.9056,318600.0
2009-03-04 10:30:00,17.89,18.04,17.85,17.85,335400.0,14.9306,15.0558,14.8973,14.8973,335400.0
2009-03-04 11:00:00,17.86,17.93,17.83,17.9,75000.0,14.9056,14.964,14.8806,14.939,75000.0
2009-03-04 11:30:00,17.9,17.93,17.74,17.8,218600.0,14.939,14.964,14.8055,14.8555,218600.0
2009-03-04 12:00:00,17.82,18.0,17.82,18.0,67400.0,14.8722,15.0225,14.8722,15.0225,67400.0
2009-03-04 12:30:00,18.0,18.24,18.0,18.24,74800.0,15.0225,15.2228,15.0225,15.2228,74800.0
2009-03-04 13:00:00,18.21,18.31,18.18,18.27,52600.0,15.1977,15.2812,15.1727,15.2478,52600.0
2009-03-04 13:30:00,18.29,18.3,18.2,18.2,95800.0,15.2645,15.2728,15.1894,15.1894,95800.0
2009-03-04 14:00:00,18.2,18.37,18.18,18.31,90600.0,15.1894,15.3312,15.1727,15.2812,90600.0
2009-03-04 14:30:00,18.31,18.55,18.31,18.54,113800.0,15.2812,15.4815,15.2812,15.4731,113800.0
2009-03-04 15:00:00,18.54,18.58,18.48,18.49,143200.0,15.4731,15.5065,15.4231,15.4314,143200.0
2009-03-04 15:30:00,18.5,18.53,18.3,18.3,209200.0,15.4397,15.4648,15.2728,15.2728,209200.0
2009-03-05 09:30:00,18.04,18.04,17.69,17.84,51800.0,15.0558,15.0558,14.7637,14.8889,51800.0
2009-03-05 10:00:00,17.84,18.03,17.82,17.99,72200.0,14.8889,15.0475,14.8722,15.0141,72200.0
2009-03-05 10:30:00,18.0,18.11,17.95,17.98,75800.0,15.0225,15.1143,14.9807,15.0058,75800.0
2009-03-05 11:00:00,17.98,17.99,17.86,17.88,98400.0,15.0058,15.0141,14.9056,14.9223,98400.0
2009-03-05 11:30:00,17.88,18.04,17.86,17.87,149800.0,14.9223,15.0558,14.9056,14.914,149800.0
2009-03-05 12:00:00,17.87,17.93,17.63,17.79,221600.0,14.914,14.964,14.7137,14.8472,221600.0
2009-03-05 12:30:00,17.81,17.89,17.75,17.82,85000.0,14.8639,14.9306,14.8138,14.8722,85000.0
2009-03-05 13:00:00,17.83,17.98,17.75,17.79,125400.0,14.8806,15.0058,14.8138,14.8472,125400.0
2009-03-05 13:30:00,17.78,17.88,17.77,17.77,104800.0,14.8388,14.9223,14.8305,14.8305,104800.0
2009-03-05 14:00:00,17.77,17.89,17.74,17.85,142000.0,14.8305,14.9306,14.8055,14.8973,142000.0
2009-03-05 14:30:00,17.86,17.89,17.62,17.62,137600.0,14.9056,14.9306,14.7053,14.7053,137600.0
2009-03-05 15:00:00,17.62,17.78,17.54,17.56,206400.0,14.7053,14.8388,14.6385,14.6552,206400.0
2009-03-05 15:30:00,17.58,17.58,17.36,17.48,475400.0,14.6719,14.6719,14.4883,14.5885,475400.0
2009-03-06 09:30:00,17.59,17.99,17.55,17.73,157000.0,14.6803,15.0141,14.6469,14.7971,157000.0
2009-03-06 10:00:00,17.73,17.73,17.43,17.45,137000.0,14.7971,14.7971,14.5467,14.5634,137000.0
2009-03-06 10:30:00,17.45,17.49,17.36,17.4,115200.0,14.5634,14.5968,14.4883,14.5217,115200.0
2009-03-06 11:00:00,17.4,17.42,17.33,17.34,61000.0,14.5217,14.5384,14.4633,14.4716,61000.0
2009-03-06 11:30:00,17.35,17.43,17.3,17.39,66000.0,14.48,14.5467,14.4382,14.5134,66000.0
2009-03-06 12:00:00,17.39,17.47,17.39,17.43,120200.0,14.5134,14.5801,14.5134,14.5467,120200.0
2009-03-06 12:30:00,17.43,17.48,17.41,17.45,140400.0,14.5467,14.5885,14.5301,14.5634,140400.0
2009-03-06 13:00:00,17.45,17.5,17.4,17.48,165200.0,14.5634,14.6052,14.5217,14.5885,165200.0
2009-03-06 13:30:00,17.48,17.49,17.42,17.46,81800.0,14.5885,14.5968,14.5384,14.5718,81800.0
2009-03-06 14:00:00,17.45,17.49,17.43,17.48,112400.0,14.5634,14.5968,14.5467,14.5885,112400.0
2009-03-06 14:30:00,17.48,17.5,17.44,17.46,214200.0,14.5885,14.6052,14.5551,14.5718,214200.0
2009-03-06 15:00:00,17.47,17.5,17.42,17.48,175600.0,14.5801,14.6052,14.5384,14.5885,175600.0
2009-03-06 15:30:00,17.49,17.73,17.48,17.72,228000.0,14.5968,14.7971,14.5885,14.7888,228000.0
2009-03-09 09:30:00,17.77,17.78,17.36,17.38,139200.0,14.8305,14.8388,14.4883,14.505,139200.0
2009-03-09 10:00:00,17.36,17.51,17.32,17.4,332600.0,14.4883,14.6135,14.4549,14.5217,332600.0
2009-03-09 10:30:00,17.4,17.44,17.3,17.3,145600.0,14.5217,14.5551,14.4382,14.4382,145600.0
2009-03-09 11:00:00,17.3,17.31,17.05,17.23,251400.0,14.4382,14.4466,14.2296,14.3798,251400.0
2009-03-09 11:30:00,17.25,17.27,17.16,17.2,60400.0,14.3965,14.4132,14.3214,14.3548,60400.0
2009-03-09 12:00:00,17.2,17.22,17.03,17.04,90400.0,14.3548,14.3715,14.2129,14.2213,90400.0
2009-03-09 12:30:00,17.03,17.07,16.93,17.0,90600.0,14.2129,14.2463,14.1295,14.1879,90600.0
2009-03-09 13:00:00,17.0,17.0,16.83,16.84,110400.0,14.1879,14.1879,14.046,14.0543,110400.0
2009-03-09 13:30:00,16.84,16.84,16.67,16.68,146400.0,14.0543,14.0543,13.9125,13.9208,146400.0
2009-03-09 14:00:00,16.68,16.92,16.63,16.91,290400.0,13.9208,14.1211,13.8791,14.1128,290400.0
2009-03-09 14:30:00,16.93,16.98,16.87,16.9,151800.0,14.1295,14.1712,14.0794,14.1044,151800.0
2009-03-09 15:00:00,16.9,17.0,16.88,16.93,223200.0,14.1044,14.1879,14.0877,14.1295,223200.0
2009-03-09 15:30:00,16.93,17.03,16.92,17.0,287400.0,14.1295,14.2129,14.1211,14.1879,287400.0
2009-03-10 09:30:00,17.49,17.49,17.21,17.28,301400.0,14.5968,14.5968,14.3631,14.4216,301400.0
2009-03-10 10:00:00,17.29,17.36,17.18,17.33,165800.0,14.4299,14.4883,14.3381,14.4633,165800.0
2009-03-10 10:30:00,17.3,17.35,17.2,17.23,165000.0,14.4382,14.48,14.3548,14.3798,165000.0
2009-03-10 11:00:00,17.23,17.3,17.12,17.14,190800.0,14.3798,14.4382,14.288,14.3047,190800.0
2009-03-10 11:30:00,17.15,17.27,17.13,17.26,121800.0,14.3131,14.4132,14.2964,14.4049,121800.0
2009-03-10 12:00:00,17.29,17.29,17.2,17.25,143200.0,14.4299,14.4299,14.3548,14.3965,143200.0
2009-03-10 12:30:00,17.25,17.27,17.2,17.22,73200.0,14.3965,14.4132,14.3548,14.3715,73200.0
2009-03-10 13:00:00,17.22,17.26,17.22,17.24,104800.0,14.3715,14.4049,14.3715,14.3882,104800.0
2009-03-10 13:30:00,17.24,17.28,17.19,17.2,175000.0,14.3882,14.4216,14.3464,14.3548,175000.0
2009-03-10 14:00:00,17.21,17.25,17.16,17.24,87800.0,14.3631,14.3965,14.3214,14.3882,87800.0
2009-03-10 14:30:00,17.23,17.32,17.23,17.31,120200.0,14.3798,14.4549,14.3798,14.4466,120200.0
2009-03-10 15:00:00,17.31,17.37,17.27,17.34,191000.0,14.4466,14.4967,14.4132,14.4716,191000.0
2009-03-10 15:30:00,17.34,17.43,17.32,17.4,228400.0,14.4716,14.5467,14.4549,14.5217,228400.0
2009-03-11 09:30:00,17.45,17.59,17.33,17.56,102600.0,14.5634,14.6803,14.4633,14.6552,102600.0
2009-03-11 10:00:00,17.55,17.56,17.33,17.51,199400.0,14.6469,14.6552,14.4633,14.6135,199400.0
2009-03-11 10:30:00,17.51,17.54,17.4,17.42,98000.0,14.6135,14.6385,14.5217,14.5384,98000.0
2009-03-11 11:00:00,17.43,17.44,17.37,17.41,105800.0,14.5467,14.5551,14.4967,14.5301,105800.0
2009-03-11 11:30:00,17.43,17.45,17.38,17.44,48200.0,14.5467,14.5634,14.505,14.5551,48200.0
2009-03-11 12:00:00,17.45,17.45,17.42,17.43,56000.0,14.5634,14.5634,14.5384,14.5467,56000.0
2009-03-11 12:30:00,17.43,17.45,17.38,17.38,98200.0,14.5467,14.5634,14.505,14.505,98200.0
2009-03-11 13:00:00,17.39,17.43,17.36,17.38,58600.0,14.5134,14.5467,14.4883,14.505,58600.0
2009-03-11 13:30:00,17.38,17.43,17.36,17.42,86400.0,14.505,14.5467,14.4883,14.5384,86400.0
2009-03-11 14:00:00,17.43,17.44,17.29,17.29,123400.0,14.5467,14.5551,14.4299,14.4299,123400.0
2009-03-11 14:30:00,17.29,17.29,17.18,17.18,115800.0,14.4299,14.4299,14.3381,14.3381,115800.0
2009-03-11 15:00:00,17.18,17.31,17.18,17.26,187400.0,14.3381,14.4466,14.3381,14.4049,187400.0
2009-03-11 15:30:00,17.25,17.35,17.25,17.26,228400.0,14.3965,14.48,14.3965,14.4049,228400.0
2009-03-12 09:30:00,17.29,17.29,17.0,17.1,115000.0,14.4299,14.4299,14.1879,14.2713,115000.0
2009-03-12 10:00:00,17.1,17.34,17.06,17.33,182600.0,14.2713,14.4716,14.2379,14.4633,182600.0
2009-03-12 10:30:00,17.31,17.47,17.25,17.46,123000.0,14.4466,14.5801,14.3965,14.5718,123000.0
2009-03-12 11:00:00,17.45,17.5,17.31,17.36,222800.0,14.5634,14.6052,14.4466,14.4883,222800.0
2009-03-12 11:30:00,17.38,17.66,17.37,17.54,209800.0,14.505,14.7387,14.4967,14.6385,209800.0
2009-03-12 12:00:00,17.55,17.65,17.5,17.65,230200.0,14.6469,14.7303,14.6052,14.7303,230200.0
2009-03-12 12:30:00,17.62,17.87,17.62,17.82,446200.0,14.7053,14.914,14.7053,14.8722,446200.0
2009-03-12 13:00:00,17.82,18.03,17.81,17.92,404400.0,14.8722,15.0475,14.8639,14.9557,404400.0
2009-03-12 13:30:00,17.92,17.98,17.91,17.93,59200.0,14.9557,15.0058,14.9473,14.964,59200.0
2009-03-12 14:00:00,17.93,17.99,17.83,17.88,482800.0,14.964,15.0141,14.8806,14.9223,482800.0
2009-03-12 14:30:00,17.87,18.0,17.82,17.96,330800.0,14.914,15.0225,14.8722,14.9891,330800.0
2009-03-12 15:00:00,17.96,18.0,17.93,18.0,163600.0,14.9891,15.0225,14.964,15.0225,163600.0
2009-03-12 15:30:00,17.99,18.0,17.85,17.97,546200.0,15.0141,15.0225,14.8973,14.9974,546200.0
2009-03-13 09:30:00,18.2,18.28,18.1,18.13,95400.0,15.1894,15.2561,15.1059,15.1309,95400.0
2009-03-13 10:00:00,18.13,18.14,17.93,17.97,76800.0,15.1309,15.1393,14.964,14.9974,76800.0
2009-03-13 10:30:00,17.95,18.0,17.84,17.91,219400.0,14.9807,15.0225,14.8889,14.9473,219400.0
2009-03-13 11:00:00,17.91,17.95,17.62,17.66,264400.0,14.9473,14.9807,14.7053,14.7387,264400.0
2009-03-13 11:30:00,17.67,17.67,17.5,17.55,247400.0,14.747,14.747,14.6052,14.6469,247400.0
2009-03-13 12:00:00,17.53,17.64,17.5,17.59,144200.0,14.6302,14.722,14.6052,14.6803,144200.0
2009-03-13 12:30:00,17.58,17.64,17.5,17.61,332200.0,14.6719,14.722,14.6052,14.697,332200.0
2009-03-13 13:00:00,17.61,17.87,17.54,17.86,66400.0,14.697,14.914,14.6385,14.9056,66400.0
2009-03-13 13:30:00,17.88,18.01,17.88,18.0,96600.0,14.9223,15.0308,14.9223,15.0225,96600.0
2009-03-13 14:00:00,18.0,18.03,17.96,18.03,83400.0,15.0225,15.0475,14.9891,15.0475,83400.0
2009-03-13 14:30:00,18.02,18.16,18.02,18.02,110400.0,15.0391,15.156,15.0391,15.0391,110400.0
2009-03-13 15:00:00,18.02,18.15,18.0,18.14,135800.0,15.0391,15.1476,15.0225,15.1393,135800.0
2009-03-13 15:30:00,18.13,18.14,18.03,18.07,171600.0,15.1309,15.1393,15.0475,15.0809,171600.0
2009-03-16 09:30:00,18.25,18.5,18.09,18.3,230600.0,15.2311,15.4397,15.0976,15.2728,230600.0
2009-03-16 10:00:00,18.29,18.31,18.18,18.24,101800.0,15.2645,15.2812,15.1727,15.2228,101800.0
2009-03-16 10:30:00,18.24,18.31,18.18,18.19,82800.0,15.2228,15.2812,15.1727,15.181,82800.0
2009-03-16 11:00:00,18.2,18.24,18.09,18.12,82800.0,15.1894,15.2228,15.0976,15.1226,82800.0
2009-03-16 11:30:00,18.12,18.17,18.08,18.11,90200.0,15.1226,15.1643,15.0892,15.1143,90200.0
2009-03-16 12:00:00,18.12,18.19,18.1,18.16,50600.0,15.1226,15.181,15.1059,15.156,50600.0
2009-03-16 12:30:00,18.17,18.32,18.17,18.32,60000.0,15.1643,15.2895,15.1643,15.2895,60000.0
2009-03-16 13:00:00,18.32,18.35,18.28,18.31,52600.0,15.2895,15.3146,15.2561,15.2812,52600.0
2009-03-16 13:30:00,18.32,18.45,18.3,18.38,106400.0,15.2895,15.398,15.2728,15.3396,106400.0
2009-03-16 14:00:00,18.38,18.4,18.32,18.32,85200.0,15.3396,15.3563,15.2895,15.2895,85200.0
2009-03-16 14:30:00,18.33,18.39,18.25,18.25,79600.0,15.2979,15.3479,15.2311,15.2311,79600.0
2009-03-16 15:00:00,18.25,18.25,18.0,18.06,112600.0,15.2311,15.2311,15.0225,15.0725,112600.0
2009-03-16 15:30:00,18.06,18.11,18.0,18.01,314800.0,15.0725,15.1143,15.0225,15.0308,314800.0
2009-03-17 09:30:00,17.43,17.5,16.51,17.08,725600.0,14.5467,14.6052,13.7789,14.2546,725600.0
2009-03-17 10:00:00,17.06,17.09,16.55,16.59,1076600.0,14.2379,14.263,13.8123,13.8457,1076600.0
2009-03-17 10:30:00,16.58,16.61,16.38,16.4,797800.0,13.8373,13.8624,13.6704,13.6871,797800.0
2009-03-17 11:00:00,16.4,16.61,16.4,16.43,719800.0,13.6871,13.8624,13.6871,13.7122,719800.0
2009-03-17 11:30:00,16.43,16.46,16.27,16.36,278600.0,13.7122,13.7372,13.5786,13.6537,278600.0
2009-03-17 12:00:00,16.36,16.43,16.28,16.28,312400.0,13.6537,13.7122,13.587,13.587,312400.0
2009-03-17 12:30:00,16.29,16.61,16.21,16.35,1102200.0,13.5953,13.8624,13.5286,13.6454,1102200.0
2009-03-17 13:00:00,16.36,16.43,16.29,16.41,221400.0,13.6537,13.7122,13.5953,13.6955,221400.0
2009-03-17 13:30:00,16.4,16.52,16.39,16.46,565600.0,13.6871,13.7873,13.6788,13.7372,565600.0
2009-03-17 14:00:00,16.46,16.46,16.36,16.39,214000.0,13.7372,13.7372,13.6537,13.6788,214000.0
2009-03-17 14:30:00,16.39,16.49,16.36,16.48,345000.0,13.6788,13.7622,13.6537,13.7539,345000.0
2009-03-17 15:00:00,16.48,16.75,16.43,16.68,497200.0,13.7539,13.9792,13.7122,13.9208,497200.0
2009-03-17 15:30:00,16.67,17.0,16.65,16.84,1074800.0,13.9125,14.1879,13.8958,14.0543,1074800.0
2009-03-18 09:30:00,16.91,17.12,16.89,17.1,216000.0,14.1128,14.288,14.0961,14.2713,216000.0
2009-03-18 10:00:00,17.1,17.13,16.99,17.0,93600.0,14.2713,14.2964,14.1795,14.1879,93600.0
2009-03-18 10:30:00,17.0,17.0,16.93,17.0,105200.0,14.1879,14.1879,14.1295,14.1879,105200.0
2009-03-18 11:00:00,17.0,17.07,16.95,17.02,252600.0,14.1879,14.2463,14.1461,14.2046,252600.0
2009-03-18 11:30:00,17.0,17.09,16.99,17.05,130800.0,14.1879,14.263,14.1795,14.2296,130800.0
2009-03-18 12:00:00,17.05,17.07,17.0,17.0,168800.0,14.2296,14.2463,14.1879,14.1879,168800.0
2009-03-18 12:30:00,17.02,17.09,16.99,17.08,121600.0,14.2046,14.263,14.1795,14.2546,121600.0
2009-03-18 13:00:00,17.08,17.09,17.02,17.05,62600.0,14.2546,14.263,14.2046,14.2296,62600.0
2009-03-18 13:30:00,17.05,17.09,17.01,17.05,118000.0,14.2296,14.263,14.1962,14.2296,118000.0
2009-03-18 14:00:00,17.06,17.39,17.01,17.34,252600.0,14.2379,14.5134,14.1962,14.4716,252600.0
2009-03-18 14:30:00,17.35,17.4,17.17,17.36,377000.0,14.48,14.5217,14.3298,14.4883,377000.0
2009-03-18 15:00:00,17.37,17.37,17.1,17.13,336000.0,14.4967,14.4967,14.2713,14.2964,336000.0
2009-03-18 15:30:00,17.14,17.25,17.07,17.25,409000.0,14.3047,14.3965,14.2463,14.3965,409000.0
2009-03-19 09:30:00,17.43,17.45,17.03,17.38,412000.0,14.5467,14.5634,14.2129,14.505,412000.0
2009-03-19 10:00:00,17.38,17.4,17.02,17.03,281000.0,14.505,14.5217,14.2046,14.2129,281000.0
2009-03-19 10:30:00,17.0,17.02,16.81,16.88,171200.0,14.1879,14.2046,14.0293,14.0877,171200.0
2009-03-19 11:00:00,16.86,16.97,16.82,16.84,107800.0,14.071,14.1628,14.0376,14.0543,107800.0
2009-03-19 11:30:00,16.84,16.84,16.76,16.79,112800.0,14.0543,14.0543,13.9876,14.0126,112800.0
2009-03-19 12:00:00,16.79,16.96,16.79,16.92,158200.0,14.0126,14.1545,14.0126,14.1211,158200.0
2009-03-19 12:30:00,16.93,16.93,16.86,16.88,61800.0,14.1295,14.1295,14.071,14.0877,61800.0
2009-03-19 13:00:00,16.88,16.97,16.86,16.96,82400.0,14.0877,14.1628,14.071,14.1545,82400.0
2009-03-19 13:30:00,16.96,16.98,16.83,16.95,130400.0,14.1545,14.1712,14.046,14.1461,130400.0
2009-03-19 14:00:00,16.95,16.98,16.84,16.86,128200.0,14.1461,14.1712,14.0543,14.071,128200.0
2009-03-19 14:30:00,16.86,16.89,16.72,16.75,202600.0,14.071,14.0961,13.9542,13.9792,202600.0
2009-03-19 15:00:00,16.75,16.81,16.73,16.78,230600.0,13.9792,14.0293,13.9625,14.0043,230600.0
2009-03-19 15:30:00,16.78,16.89,16.77,16.84,466000.0,14.0043,14.0961,13.9959,14.0543,466000.0
2009-03-20 09:30:00,16.57,16.93,16.31,16.38,572800.0,13.829,14.1295,13.612,13.6704,572800.0
2009-03-20 10:00:00,16.39,16.44,16.28,16.29,400800.0,13.6788,13.7205,13.587,13.5953,400800.0
2009-03-20 10:30:00,16.29,16.33,16.17,16.27,464600.0,13.5953,13.6287,13.4952,13.5786,464600.0
2009-03-20 11:00:00,16.25,16.27,15.74,15.79,795200.0,13.5619,13.5786,13.1363,13.178,795200.0
2009-03-20 11:30:00,15.77,16.0,15.77,15.95,309800.0,13.1613,13.3533,13.1613,13.3116,309800.0
2009-03-20 12:00:00,15.95,16.1,15.89,16.09,215800.0,13.3116,13.4367,13.2615,13.4284,215800.0
2009-03-20 12:30:00,16.08,16.13,15.93,16.01,286600.0,13.4201,13.4618,13.2949,13.3616,286600.0
2009-03-20 13:00:00,16.01,16.03,15.93,15.99,109800.0,13.3616,13.3783,13.2949,13.3449,109800.0
2009-03-20 13:30:00,15.99,16.0,15.93,15.95,142000.0,13.3449,13.3533,13.2949,13.3116,142000.0
2009-03-20 14:00:00,15.96,16.02,15.94,16.0,212200.0,13.3199,13.37,13.3032,13.3533,212200.0
2009-03-20 14:30:00,16.0,16.1,15.99,16.1,237600.0,13.3533,13.4367,13.3449,13.4367,237600.0
2009-03-20 15:00:00,16.11,16.23,16.1,16.18,539000.0,13.4451,13.5452,13.4367,13.5035,539000.0
2009-03-20 15:30:00,16.18,16.28,16.15,16.17,670800.0,13.5035,13.587,13.4785,13.4952,670800.0
2009-03-23 09:30:00,16.61,16.75,16.35,16.5,497600.0,13.8624,13.9792,13.6454,13.7706,497600.0
2009-03-23 10:00:00,16.5,16.6,16.48,16.57,201600.0,13.7706,13.854,13.7539,13.829,201600.0
2009-03-23 10:30:00,16.58,16.67,16.56,16.67,135800.0,13.8373,13.9125,13.8207,13.9125,135800.0
2009-03-23 11:00:00,16.68,16.68,16.56,16.58,69600.0,13.9208,13.9208,13.8207,13.8373,69600.0
2009-03-23 11:30:00,16.56,16.75,16.55,16.74,57800.0,13.8207,13.9792,13.8123,13.9709,57800.0
2009-03-23 12:00:00,16.75,16.77,16.72,16.76,52400.0,13.9792,13.9959,13.9542,13.9876,52400.0
2009-03-23 12:30:00,16.76,16.8,16.64,16.65,57000.0,13.9876,14.021,13.8874,13.8958,57000.0
2009-03-23 13:00:00,16.66,16.7,16.56,16.58,49000.0,13.9041,13.9375,13.8207,13.8373,49000.0
2009-03-23 13:30:00,16.59,16.64,16.55,16.61,58600.0,13.8457,13.8874,13.8123,13.8624,58600.0
2009-03-23 14:00:00,16.61,16.64,16.54,16.63,56400.0,13.8624,13.8874,13.804,13.8791,56400.0
2009-03-23 14:30:00,16.64,16.8,16.63,16.75,96200.0,13.8874,14.021,13.8791,13.9792,96200.0
2009-03-23 15:00:00,16.75,16.83,16.68,16.75,140400.0,13.9792,14.046,13.9208,13.9792,140400.0
2009-03-23 15:30:00,16.76,16.89,16.74,16.81,474000.0,13.9876,14.0961,13.9709,14.0293,474000.0
2009-03-24 09:30:00,16.31,16.38,16.2,16.31,389800.0,13.612,13.6704,13.5202,13.612,389800.0
2009-03-24 10:00:00,16.31,16.41,16.19,16.19,190400.0,13.612,13.6955,13.5119,13.5119,190400.0
2009-03-24 10:30:00,16.21,16.21,16.0,16.14,304200.0,13.5286,13.5286,13.3533,13.4701,304200.0
2009-03-24 11:00:00,16.14,16.25,16.14,16.2,213600.0,13.4701,13.5619,13.4701,13.5202,213600.0
2009-03-24 11:30:00,16.21,16.22,16.1,16.18,107800.0,13.5286,13.5369,13.4367,13.5035,107800.0
2009-03-24 12:00:00,16.18,16.28,16.17,16.22,97400.0,13.5035,13.587,13.4952,13.5369,97400.0
2009-03-24 12:30:00,16.22,16.31,16.22,16.25,184000.0,13.5369,13.612,13.5369,13.5619,184000.0
2009-03-24 13:00:00,16.25,16.25,16.17,16.24,160000.0,13.5619,13.5619,13.4952,13.5536,160000.0
2009-03-24 13:30:00,16.25,16.25,16.16,16.18,116400.0,13.5619,13.5619,13.4868,13.5035,116400.0
2009-03-24 14:00:00,16.18,16.18,16.11,16.13,141600.0,13.5035,13.5035,13.4451,13.4618,141600.0
2009-03-24 14:30:00,16.13,16.13,16.04,16.08,135200.0,13.4618,13.4618,13.3867,13.4201,135200.0
2009-03-24 15:00:00,16.08,16.1,15.96,16.0,298000.0,13.4201,13.4367,13.3199,13.3533,298000.0
2009-03-24 15:30:00,16.0,16.0,15.84,15.91,613600.0,13.3533,13.3533,13.2198,13.2782,613600.0
2009-03-25 09:30:00,16.31,16.4,16.04,16.3,390600.0,13.612,13.6871,13.3867,13.6037,390600.0
2009-03-25 10:00:00,16.31,16.32,16.18,16.2,467200.0,13.612,13.6204,13.5035,13.5202,467200.0
2009-03-25 10:30:00,16.2,16.27,16.04,16.04,430600.0,13.5202,13.5786,13.3867,13.3867,430600.0
2009-03-25 11:00:00,16.04,16.35,16.04,16.33,738000.0,13.3867,13.6454,13.3867,13.6287,738000.0
2009-03-25 11:30:00,16.34,16.39,16.29,16.34,488200.0,13.637,13.6788,13.5953,13.637,488200.0
2009-03-25 12:00:00,16.33,16.38,16.25,16.27,178200.0,13.6287,13.6704,13.5619,13.5786,178200.0
2009-03-25 12:30:00,16.28,16.34,16.27,16.31,144400.0,13.587,13.637,13.5786,13.612,144400.0
2009-03-25 13:00:00,16.31,16.36,16.18,16.21,204400.0,13.612,13.6537,13.5035,13.5286,204400.0
2009-03-25 13:30:00,16.21,16.29,16.2,16.28,130200.0,13.5286,13.5953,13.5202,13.587,130200.0
2009-03-25 14:00:00,16.28,16.28,16.13,16.17,235600.0,13.587,13.587,13.4618,13.4952,235600.0
2009-03-25 14:30:00,16.16,16.19,16.09,16.13,206200.0,13.4868,13.5119,13.4284,13.4618,206200.0
2009-03-25 15:00:00,16.13,16.27,16.12,16.24,267200.0,13.4618,13.5786,13.4534,13.5536,267200.0
2009-03-25 15:30:00,16.24,16.42,16.2,16.4,654400.0,13.5536,13.7038,13.5202,13.6871,654400.0
2009-03-26 09:30:00,16.5,17.25,16.5,17.07,779800.0,13.7706,14.3965,13.7706,14.2463,779800.0
2009-03-26 10:00:00,17.06,17.11,16.97,17.04,394600.0,14.2379,14.2797,14.1628,14.2213,394600.0
2009-03-26 10:30:00,17.04,17.43,17.04,17.42,294200.0,14.2213,14.5467,14.2213,14.5384,294200.0
2009-03-26 11:00:00,17.41,17.55,17.38,17.52,252600.0,14.5301,14.6469,14.505,14.6219,252600.0
2009-03-26 11:30:00,17.5,17.55,17.42,17.43,352800.0,14.6052,14.6469,14.5384,14.5467,352800.0
2009-03-26 12:00:00,17.43,17.45,17.29,17.36,170400.0,14.5467,14.5634,14.4299,14.4883,170400.0
2009-03-26 12:30:00,17.37,17.38,17.28,17.34,63600.0,14.4967,14.505,14.4216,14.4716,63600.0
2009-03-26 13:00:00,17.35,17.52,17.34,17.49,116800.0,14.48,14.6219,14.4716,14.5968,116800.0
2009-03-26 13:30:00,17.49,17.5,17.38,17.48,167800.0,14.5968,14.6052,14.505,14.5885,167800.0
2009-03-26 14:00:00,17.48,17.59,17.46,17.5,237400.0,14.5885,14.6803,14.5718,14.6052,237400.0
2009-03-26 14:30:00,17.5,17.55,17.46,17.48,168800.0,14.6052,14.6469,14.5718,14.5885,168800.0
2009-03-26 15:00:00,17.48,17.53,17.41,17.5,164000.0,14.5885,14.6302,14.5301,14.6052,164000.0
2009-03-26 15:30:00,17.5,17.6,17.44,17.59,427800.0,14.6052,14.6886,14.5551,14.6803,427800.0
2009-03-27 09:30:00,17.29,17.5,17.29,17.44,87800.0,14.4299,14.6052,14.4299,14.5551,87800.0
2009-03-27 10:00:00,17.41,17.68,17.34,17.63,90400.0,14.5301,14.7554,14.4716,14.7137,90400.0
2009-03-27 10:30:00,17.62,17.7,17.56,17.57,76000.0,14.7053,14.7721,14.6552,14.6636,76000.0
2009-03-27 11:00:00,17.56,17.65,17.51,17.54,45200.0,14.6552,14.7303,14.6135,14.6385,45200.0
2009-03-27 11:30:00,17.54,17.64,17.54,17.63,83800.0,14.6385,14.722,14.6385,14.7137,83800.0
2009-03-27 12:00:00,17.61,17.64,17.57,17.61,64200.0,14.697,14.722,14.6636,14.697,64200.0
2009-03-27 12:30:00,17.6,17.64,17.58,17.59,82000.0,14.6886,14.722,14.6719,14.6803,82000.0
2009-03-27 13:00:00,17.59,17.61,17.55,17.6,49200.0,14.6803,14.697,14.6469,14.6886,49200.0
2009-03-27 13:30:00,17.59,17.68,17.54,17.58,85000.0,14.6803,14.7554,14.6385,14.6719,85000.0
2009-03-27 14:00:00,17.58,17.72,17.58,17.66,74000.0,14.6719,14.7888,14.6719,14.7387,74000.0
2009-03-27 14:30:00,17.65,17.68,17.58,17.62,118400.0,14.7303,14.7554,14.6719,14.7053,118400.0
2009-03-27 15:00:00,17.63,17.7,17.54,17.58,98000.0,14.7137,14.7721,14.6385,14.6719,98000.0
2009-03-27 15:30:00,17.57,17.61,17.46,17.52,263800.0,14.6636,14.697,14.5718,14.6219,263800.0
2009-03-30 09:30:00,17.27,17.5,17.27,17.4,144800.0,14.4132,14.6052,14.4132,14.5217,144800.0
2009-03-30 10:00:00,17.4,17.43,17.36,17.37,74200.0,14.5217,14.5467,14.4883,14.4967,74200.0
2009-03-30 10:30:00,17.36,17.37,17.28,17.32,124000.0,14.4883,14.4967,14.4216,14.4549,124000.0
2009-03-30 11:00:00,17.32,17.36,17.25,17.25,70200.0,14.4549,14.4883,14.3965,14.3965,70200.0
2009-03-30 11:30:00,17.25,17.31,17.2,17.3,43800.0,14.3965,14.4466,14.3548,14.4382,43800.0
2009-03-30 12:00:00,17.3,17.4,17.3,17.36,54400.0,14.4382,14.5217,14.4382,14.4883,54400.0
2009-03-30 12:30:00,17.37,17.37,17.25,17.25,117800.0,14.4967,14.4967,14.3965,14.3965,117800.0
2009-03-30 13:00:00,17.25,17.29,17.23,17.25,42600.0,14.3965,14.4299,14.3798,14.3965,42600.0
2009-03-30 13:30:00,17.24,17.25,17.18,17.2,69600.0,14.3882,14.3965,14.3381,14.3548,69600.0
2009-03-30 14:00:00,17.18,17.26,17.16,17.18,95000.0,14.3381,14.4049,14.3214,14.3381,95000.0
2009-03-30 14:30:00,17.18,17.18,17.05,17.07,129400.0,14.3381,14.3381,14.2296,14.2463,129400.0
2009-03-30 15:00:00,17.08,17.24,17.07,17.18,115200.0,14.2546,14.3882,14.2463,14.3381,115200.0
2009-03-30 15:30:00,17.18,17.27,17.16,17.25,238200.0,14.3381,14.4132,14.3214,14.3965,238200.0
2009-03-31 09:30:00,18.2,18.25,17.6,17.6,579400.0,15.1894,15.2311,14.6886,14.6886,579400.0
2009-03-31 10:00:00,17.63,17.73,17.46,17.57,268600.0,14.7137,14.7971,14.5718,14.6636,268600.0
2009-03-31 10:30:00,17.57,17.58,17.47,17.51,169600.0,14.6636,14.6719,14.5801,14.6135,169600.0
2009-03-31 11:00:00,17.51,17.67,17.51,17.67,126000.0,14.6135,14.747,14.6135,14.747,126000.0
2009-03-31 11:30:00,17.66,17.81,17.66,17.77,107800.0,14.7387,14.8639,14.7387,14.8305,107800.0
2009-03-31 12:00:00,17.77,17.78,17.62,17.63,85200.0,14.8305,14.8388,14.7053,14.7137,85200.0
2009-03-31 12:30:00,17.63,17.74,17.63,17.73,54200.0,14.7137,14.8055,14.7137,14.7971,54200.0
2009-03-31 13:00:00,17.73,17.74,17.73,17.73,99800.0,14.7971,14.8055,14.7971,14.7971,99800.0
2009-03-31 13:30:00,17.74,17.76,17.73,17.75,77800.0,14.8055,14.8222,14.7971,14.8138,77800.0
2009-03-31 14:00:00,17.75,17.82,17.74,17.81,110200.0,14.8138,14.8722,14.8055,14.8639,110200.0
2009-03-31 14:30:00,17.81,17.91,17.81,17.83,254000.0,14.8639,14.9473,14.8639,14.8806,254000.0
2009-03-31 15:00:00,17.83,17.83,17.76,17.78,172000.0,14.8806,14.8806,14.8222,14.8388,172000.0
2009-03-31 15:30:00,17.78,17.8,17.64,17.68,410400.0,14.8388,14.8555,14.722,14.7554,410400.0
2009-04-01 09:30:00,17.33,17.33,16.7,16.8,328200.0,14.4633,14.4633,13.9375,14.021,328200.0
2009-04-01 10:00:00,16.8,16.85,16.72,16.85,228400.0,14.021,14.0627,13.9542,14.0627,228400.0
2009-04-01 10:30:00,16.85,16.99,16.83,16.91,101800.0,14.0627,14.1795,14.046,14.1128,101800.0
2009-04-01 11:00:00,16.93,17.0,16.92,16.95,48600.0,14.1295,14.1879,14.1211,14.1461,48600.0
2009-04-01 11:30:00,16.93,16.99,16.8,16.82,95800.0,14.1295,14.1795,14.021,14.0376,95800.0
2009-04-01 12:00:00,16.8,16.91,16.8,16.88,89400.0,14.021,14.1128,14.021,14.0877,89400.0
2009-04-01 12:30:00,16.88,16.97,16.88,16.97,102600.0,14.0877,14.1628,14.0877,14.1628,102600.0
2009-04-01 13:00:00,16.96,17.06,16.93,17.03,142800.0,14.1545,14.2379,14.1295,14.2129,142800.0
2009-04-01 13:30:00,17.03,17.09,16.98,16.98,64600.0,14.2129,14.263,14.1712,14.1712,64600.0
2009-04-01 14:00:00,17.0,17.01,16.96,17.0,91000.0,14.1879,14.1962,14.1545,14.1879,91000.0
2009-04-01 14:30:00,17.0,17.02,16.96,16.97,168000.0,14.1879,14.2046,14.1545,14.1628,168000.0
2009-04-01 15:00:00,16.97,17.0,16.79,16.97,193000.0,14.1628,14.1879,14.0126,14.1628,193000.0
2009-04-01 15:30:00,16.99,17.1,16.93,17.09,221000.0,14.1795,14.2713,14.1295,14.263,221000.0
2009-04-02 09:30:00,17.76,17.88,17.49,17.54,265400.0,14.8222,14.9223,14.5968,14.6385,265400.0
2009-04-02 10:00:00,17.55,17.59,17.43,17.43,176600.0,14.6469,14.6803,14.5467,14.5467,176600.0
2009-04-02 10:30:00,17.43,17.52,17.38,17.52,183200.0,14.5467,14.6219,14.505,14.6219,183200.0
2009-04-02 11:00:00,17.52,17.6,17.49,17.58,83400.0,14.6219,14.6886,14.5968,14.6719,83400.0
2009-04-02 11:30:00,17.58,17.61,17.5,17.57,143200.0,14.6719,14.697,14.6052,14.6636,143200.0
2009-04-02 12:00:00,17.59,17.7,17.55,17.61,72800.0,14.6803,14.7721,14.6469,14.697,72800.0
2009-04-02 12:30:00,17.61,17.67,17.58,17.58,130400.0,14.697,14.747,14.6719,14.6719,130400.0
2009-04-02 13:00:00,17.59,17.61,17.54,17.58,222800.0,14.6803,14.697,14.6385,14.6719,222800.0
2009-04-02 13:30:00,17.58,17.6,17.5,17.57,140200.0,14.6719,14.6886,14.6052,14.6636,140200.0
2009-04-02 14:00:00,17.56,17.61,17.56,17.57,169400.0,14.6552,14.697,14.6552,14.6636,169400.0
2009-04-02 14:30:00,17.58,17.64,17.56,17.59,91600.0,14.6719,14.722,14.6552,14.6803,91600.0
2009-04-02 15:00:00,17.59,17.68,17.57,17.58,457400.0,14.6803,14.7554,14.6636,14.6719,457400.0
2009-04-02 15:30:00,17.57,17.6,17.38,17.44,468200.0,14.6636,14.6886,14.505,14.5551,468200.0
2009-04-03 09:30:00,17.5,17.79,17.37,17.39,146600.0,14.6052,14.8472,14.4967,14.5134,146600.0
2009-04-03 10:00:00,17.38,17.5,17.36,17.4,103000.0,14.505,14.6052,14.4883,14.5217,103000.0
2009-04-03 10:30:00,17.4,17.46,17.36,17.4,107200.0,14.5217,14.5718,14.4883,14.5217,107200.0
2009-04-03 11:00:00,17.41,17.45,17.4,17.44,67600.0,14.5301,14.5634,14.5217,14.5551,67600.0
2009-04-03 11:30:00,17.44,17.47,17.43,17.43,47600.0,14.5551,14.5801,14.5467,14.5467,47600.0
2009-04-03 12:00:00,17.43,17.47,17.42,17.43,49200.0,14.5467,14.5801,14.5384,14.5467,49200.0
2009-04-03 12:30:00,17.43,17.46,17.4,17.45,76400.0,14.5467,14.5718,14.5217,14.5634,76400.0
2009-04-03 13:00:00,17.45,17.53,17.45,17.5,80600.0,14.5634,14.6302,14.5634,14.6052,80600.0
2009-04-03 13:30:00,17.48,17.54,17.46,17.52,71600.0,14.5885,14.6385,14.5718,14.6219,71600.0
2009-04-03 14:00:00,17.52,17.55,17.42,17.46,39800.0,14.6219,14.6469,14.5384,14.5718,39800.0
2009-04-03 14:30:00,17.46,17.48,17.36,17.41,98600.0,14.5718,14.5885,14.4883,14.5301,98600.0
2009-04-03 15:00:00,17.41,17.43,17.28,17.34,143800.0,14.5301,14.5467,14.4216,14.4716,143800.0
2009-04-03 15:30:00,17.35,17.49,17.28,17.49,251000.0,14.48,14.5968,14.4216,14.5968,251000.0
2009-04-06 09:30:00,17.36,17.58,17.25,17.56,53600.0,14.4883,14.6719,14.3965,14.6552,53600.0
2009-04-06 10:00:00,17.57,17.64,17.36,17.36,62800.0,14.6636,14.722,14.4883,14.4883,62800.0
2009-04-06 10:30:00,17.35,17.43,17.33,17.36,53600.0,14.48,14.5467,14.4633,14.4883,53600.0
2009-04-06 11:00:00,17.35,17.39,17.26,17.39,67600.0,14.48,14.5134,14.4049,14.5134,67600.0
2009-04-06 11:30:00,17.38,17.45,17.36,17.38,92000.0,14.505,14.5634,14.4883,14.505,92000.0
2009-04-06 12:00:00,17.4,17.4,17.25,17.28,33200.0,14.5217,14.5217,14.3965,14.4216,33200.0
2009-04-06 12:30:00,17.27,17.31,17.23,17.31,37400.0,14.4132,14.4466,14.3798,14.4466,37400.0
2009-04-06 13:00:00,17.32,17.36,17.29,17.32,45000.0,14.4549,14.4883,14.4299,14.4549,45000.0
2009-04-06 13:30:00,17.3,17.35,17.25,17.29,32000.0,14.4382,14.48,14.3965,14.4299,32000.0
2009-04-06 14:00:00,17.29,17.33,17.25,17.28,44000.0,14.4299,14.4633,14.3965,14.4216,44000.0
2009-04-06 14:30:00,17.29,17.36,17.21,17.29,62400.0,14.4299,14.4883,14.3631,14.4299,62400.0
2009-04-06 15:00:00,17.28,17.39,17.25,17.31,178800.0,14.4216,14.5134,14.3965,14.4466,178800.0
2009-04-06 15:30:00,17.3,17.4,17.25,17.36,138400.0,14.4382,14.5217,14.3965,14.4883,138400.0
2009-04-07 09:30:00,17.26,17.6,17.13,17.53,146400.0,14.4049,14.6886,14.2964,14.6302,146400.0
2009-04-07 10:00:00,17.54,17.54,17.37,17.38,66400.0,14.6385,14.6385,14.4967,14.505,66400.0
2009-04-07 10:30:00,17.38,17.49,17.38,17.47,48200.0,14.505,14.5968,14.505,14.5801,48200.0
2009-04-07 11:00:00,17.48,17.5,17.4,17.41,40400.0,14.5885,14.6052,14.5217,14.5301,40400.0
2009-04-07 11:30:00,17.41,17.46,17.37,17.42,45200.0,14.5301,14.5718,14.4967,14.5384,45200.0
2009-04-07 12:00:00,17.43,17.45,17.35,17.37,49400.0,14.5467,14.5634,14.48,14.4967,49400.0
2009-04-07 12:30:00,17.37,17.5,17.36,17.46,43000.0,14.4967,14.6052,14.4883,14.5718,43000.0
2009-04-07 13:00:00,17.46,17.46,17.32,17.35,75200.0,14.5718,14.5718,14.4549,14.48,75200.0
2009-04-07 13:30:00,17.35,17.36,17.31,17.33,61600.0,14.48,14.4883,14.4466,14.4633,61600.0
2009-04-07 14:00:00,17.32,17.36,17.29,17.31,55000.0,14.4549,14.4883,14.4299,14.4466,55000.0
2009-04-07 14:30:00,17.31,17.36,17.3,17.36,66800.0,14.4466,14.4883,14.4382,14.4883,66800.0
2009-04-07 15:00:00,17.36,17.43,17.32,17.33,90800.0,14.4883,14.5467,14.4549,14.4633,90800.0
2009-04-07 15:30:00,17.33,17.42,17.3,17.32,227400.0,14.4633,14.5384,14.4382,14.4549,227400.0
2009-04-08 09:30:00,17.36,17.6,17.36,17.52,93000.0,14.4883,14.6886,14.4883,14.6219,93000.0
2009-04-08 10:00:00,17.53,17.54,17.44,17.45,119600.0,14.6302,14.6385,14.5551,14.5634,119600.0
2009-04-08 10:30:00,17.45,17.46,17.28,17.29,123400.0,14.5634,14.5718,14.4216,14.4299,123400.0
2009-04-08 11:00:00,17.3,17.36,17.28,17.28,54800.0,14.4382,14.4883,14.4216,14.4216,54800.0
2009-04-08 11:30:00,17.29,17.39,17.28,17.36,78800.0,14.4299,14.5134,14.4216,14.4883,78800.0
2009-04-08 12:00:00,17.38,17.4,17.33,17.36,31600.0,14.505,14.5217,14.4633,14.4883,31600.0
2009-04-08 12:30:00,17.36,17.43,17.33,17.41,58600.0,14.4883,14.5467,14.4633,14.5301,58600.0
2009-04-08 13:00:00,17.41,17.43,17.36,17.4,63400.0,14.5301,14.5467,14.4883,14.5217,63400.0
2009-04-08 13:30:00,17.4,17.46,17.36,17.41,130000.0,14.5217,14.5718,14.4883,14.5301,130000.0
2009-04-08 14:00:00,17.41,17.41,17.34,17.38,59400.0,14.5301,14.5301,14.4716,14.505,59400.0
2009-04-08 14:30:00,17.4,17.43,17.33,17.38,51200.0,14.5217,14.5467,14.4633,14.505,51200.0
2009-04-08 15:00:00,17.38,17.45,17.3,17.39,72200.0,14.505,14.5634,14.4382,14.5134,72200.0
2009-04-08 15:30:00,17.41,17.44,17.34,17.4,304800.0,14.5301,14.5551,14.4716,14.5217,304800.0
2009-04-09 09:30:00,17.72,17.81,17.64,17.72,177600.0,14.7888,14.8639,14.722,14.7888,177600.0
2009-04-09 10:00:00,17.71,17.84,17.71,17.78,118000.0,14.7804,14.8889,14.7804,14.8388,118000.0
2009-04-09 10:30:00,17.76,17.76,17.63,17.66,49800.0,14.8222,14.8222,14.7137,14.7387,49800.0
2009-04-09 11:00:00,17.68,17.7,17.63,17.64,158200.0,14.7554,14.7721,14.7137,14.722,158200.0
2009-04-09 11:30:00,17.64,17.76,17.63,17.75,155000.0,14.722,14.8222,14.7137,14.8138,155000.0
2009-04-09 12:00:00,17.78,17.79,17.73,17.78,119600.0,14.8388,14.8472,14.7971,14.8388,119600.0
2009-04-09 12:30:00,17.78,17.81,17.72,17.72,25800.0,14.8388,14.8639,14.7888,14.7888,25800.0
2009-04-09 13:00:00,17.72,17.75,17.71,17.74,35600.0,14.7888,14.8138,14.7804,14.8055,35600.0
2009-04-09 13:30:00,17.74,17.76,17.74,17.75,13400.0,14.8055,14.8222,14.8055,14.8138,13400.0
2009-04-09 14:00:00,17.75,17.78,17.75,17.75,260800.0,14.8138,14.8388,14.8138,14.8138,260800.0
2009-04-09 14:30:00,17.75,17.88,17.75,17.81,45200.0,14.8138,14.9223,14.8138,14.8639,45200.0
2009-04-09 15:00:00,17.81,17.83,17.77,17.79,92200.0,14.8639,14.8806,14.8305,14.8472,92200.0
2009-04-09 15:30:00,17.8,17.85,17.77,17.8,233600.0,14.8555,14.8973,14.8305,14.8555,233600.0
2009-04-13 09:30:00,17.75,18.03,17.71,17.84,59800.0,14.8138,15.0475,14.7804,14.8889,59800.0
2009-04-13 10:00:00,17.84,18.0,17.84,17.98,58400.0,14.8889,15.0225,14.8889,15.0058,58400.0
2009-04-13 10:30:00,17.98,18.01,17.89,17.9,54800.0,15.0058,15.0308,14.9306,14.939,54800.0
2009-04-13 11:00:00,17.89,17.99,17.85,17.99,48400.0,14.9306,15.0141,14.8973,15.0141,48400.0
2009-04-13 11:30:00,17.99,18.0,17.95,17.96,24200.0,15.0141,15.0225,14.9807,14.9891,24200.0
2009-04-13 12:00:00,17.97,18.02,17.97,18.02,40200.0,14.9974,15.0391,14.9974,15.0391,40200.0
2009-04-13 12:30:00,18.01,18.05,18.0,18.0,21400.0,15.0308,15.0642,15.0225,15.0225,21400.0
2009-04-13 13:00:00,18.0,18.03,17.97,17.99,27000.0,15.0225,15.0475,14.9974,15.0141,27000.0
2009-04-13 13:30:00,17.99,18.06,17.99,18.05,41000.0,15.0141,15.0725,15.0141,15.0642,41000.0
2009-04-13 14:00:00,18.05,18.05,17.99,18.01,44200.0,15.0642,15.0642,15.0141,15.0308,44200.0
2009-04-13 14:30:00,18.0,18.06,18.0,18.03,59000.0,15.0225,15.0725,15.0225,15.0475,59000.0
2009-04-13 15:00:00,18.03,18.15,18.02,18.15,114200.0,15.0475,15.1476,15.0391,15.1476,114200.0
2009-04-13 15:30:00,18.15,18.17,18.07,18.08,279800.0,15.1476,15.1643,15.0809,15.0892,279800.0
2009-04-14 09:30:00,18.0,18.19,18.0,18.15,341600.0,15.0225,15.181,15.0225,15.1476,341600.0
2009-04-14 10:00:00,18.15,18.32,18.15,18.25,120000.0,15.1476,15.2895,15.1476,15.2311,120000.0
2009-04-14 10:30:00,18.25,18.28,18.23,18.26,58000.0,15.2311,15.2561,15.2144,15.2394,58000.0
2009-04-14 11:00:00,18.26,18.29,18.22,18.25,83200.0,15.2394,15.2645,15.2061,15.2311,83200.0
2009-04-14 11:30:00,18.25,18.29,18.25,18.27,28600.0,15.2311,15.2645,15.2311,15.2478,28600.0
2009-04-14 12:00:00,18.26,18.31,18.25,18.31,105800.0,15.2394,15.2812,15.2311,15.2812,105800.0
2009-04-14 12:30:00,18.31,18.38,18.25,18.25,53200.0,15.2812,15.3396,15.2311,15.2311,53200.0
2009-04-14 13:00:00,18.26,18.32,18.22,18.31,26600.0,15.2394,15.2895,15.2061,15.2812,26600.0
2009-04-14 13:30:00,18.32,18.34,18.28,18.34,45600.0,15.2895,15.3062,15.2561,15.3062,45600.0
2009-04-14 14:00:00,18.34,18.41,18.28,18.39,60800.0,15.3062,15.3646,15.2561,15.3479,60800.0
2009-04-14 14:30:00,18.41,18.42,18.34,18.4,64600.0,15.3646,15.373,15.3062,15.3563,64600.0
2009-04-14 15:00:00,18.42,18.43,18.26,18.3,85800.0,15.373,15.3813,15.2394,15.2728,85800.0
2009-04-14 15:30:00,18.3,18.32,18.23,18.26,144400.0,15.2728,15.2895,15.2144,15.2394,144400.0
2009-04-15 09:30:00,18.27,18.82,18.27,18.54,125600.0,15.2478,15.7068,15.2478,15.4731,125600.0
2009-04-15 10:00:00,18.54,18.64,18.47,18.47,84400.0,15.4731,15.5566,15.4147,15.4147,84400.0
2009-04-15 10:30:00,18.46,18.46,18.23,18.3,94400.0,15.4064,15.4064,15.2144,15.2728,94400.0
2009-04-15 11:00:00,18.3,18.3,18.24,18.25,77200.0,15.2728,15.2728,15.2228,15.2311,77200.0
2009-04-15 11:30:00,18.25,18.31,18.23,18.3,117200.0,15.2311,15.2812,15.2144,15.2728,117200.0
2009-04-15 12:00:00,18.3,18.34,18.3,18.31,52600.0,15.2728,15.3062,15.2728,15.2812,52600.0
2009-04-15 12:30:00,18.33,18.35,18.3,18.33,79600.0,15.2979,15.3146,15.2728,15.2979,79600.0
2009-04-15 13:00:00,18.34,18.38,18.25,18.28,43400.0,15.3062,15.3396,15.2311,15.2561,43400.0
2009-04-15 13:30:00,18.28,18.33,18.21,18.23,98200.0,15.2561,15.2979,15.1977,15.2144,98200.0
2009-04-15 14:00:00,18.23,18.25,18.15,18.16,72000.0,15.2144,15.2311,15.1476,15.156,72000.0
2009-04-15 14:30:00,18.15,18.23,18.11,18.19,95400.0,15.1476,15.2144,15.1143,15.181,95400.0
2009-04-15 15:00:00,18.18,18.38,18.18,18.34,173400.0,15.1727,15.3396,15.1727,15.3062,173400.0
2009-04-15 15:30:00,18.35,18.46,18.32,18.41,253400.0,15.3146,15.4064,15.2895,15.3646,253400.0
2009-04-16 09:30:00,18.63,18.82,18.54,18.69,125800.0,15.5482,15.7068,15.4731,15.5983,125800.0
2009-04-16 10:00:00,18.71,18.73,18.59,18.61,45400.0,15.615,15.6317,15.5149,15.5315,45400.0
2009-04-16 10:30:00,18.59,18.61,18.48,18.57,46000.0,15.5149,15.5315,15.4231,15.4982,46000.0
2009-04-16 11:00:00,18.56,18.58,18.5,18.5,121600.0,15.4898,15.5065,15.4397,15.4397,121600.0
2009-04-16 11:30:00,18.52,18.52,18.47,18.5,85800.0,15.4564,15.4564,15.4147,15.4397,85800.0
2009-04-16 12:00:00,18.5,18.6,18.48,18.55,56400.0,15.4397,15.5232,15.4231,15.4815,56400.0
2009-04-16 12:30:00,18.55,18.7,18.55,18.68,61400.0,15.4815,15.6067,15.4815,15.59,61400.0
2009-04-16 13:00:00,18.68,18.68,18.58,18.6,26200.0,15.59,15.59,15.5065,15.5232,26200.0
2009-04-16 13:30:00,18.59,18.6,18.46,18.5,69400.0,15.5149,15.5232,15.4064,15.4397,69400.0
2009-04-16 14:00:00,18.5,18.59,18.48,18.57,95400.0,15.4397,15.5149,15.4231,15.4982,95400.0
2009-04-16 14:30:00,18.58,18.73,18.58,18.72,51400.0,15.5065,15.6317,15.5065,15.6234,51400.0
2009-04-16 15:00:00,18.7,18.79,18.69,18.7,84800.0,15.6067,15.6818,15.5983,15.6067,84800.0
2009-04-16 15:30:00,18.71,18.73,18.61,18.66,201200.0,15.615,15.6317,15.5315,15.5733,201200.0
2009-04-17 09:30:00,18.75,18.96,18.7,18.91,182000.0,15.6484,15.8237,15.6067,15.7819,182000.0
2009-04-17 10:00:00,18.9,18.91,18.86,18.9,42400.0,15.7736,15.7819,15.7402,15.7736,42400.0
2009-04-17 10:30:00,18.89,18.97,18.88,18.96,33600.0,15.7652,15.832,15.7569,15.8237,33600.0
2009-04-17 11:00:00,18.96,18.97,18.93,18.96,52200.0,15.8237,15.832,15.7986,15.8237,52200.0
2009-04-17 11:30:00,18.95,18.98,18.94,18.98,47000.0,15.8153,15.8403,15.807,15.8403,47000.0
2009-04-17 12:00:00,18.99,19.0,18.97,18.99,35200.0,15.8487,15.857,15.832,15.8487,35200.0
2009-04-17 12:30:00,18.98,19.04,18.96,19.03,55400.0,15.8403,15.8904,15.8237,15.8821,55400.0
2009-04-17 13:00:00,19.02,19.09,19.02,19.06,32200.0,15.8737,15.9321,15.8737,15.9071,32200.0
2009-04-17 13:30:00,19.06,19.07,19.02,19.03,74800.0,15.9071,15.9155,15.8737,15.8821,74800.0
2009-04-17 14:00:00,19.03,19.06,19.01,19.06,37200.0,15.8821,15.9071,15.8654,15.9071,37200.0
2009-04-17 14:30:00,19.05,19.19,19.05,19.13,99800.0,15.8988,16.0156,15.8988,15.9655,99800.0
2009-04-17 15:00:00,19.13,19.29,19.13,19.17,190800.0,15.9655,16.0991,15.9655,15.9989,190800.0
2009-04-17 15:30:00,19.17,19.23,19.04,19.08,371600.0,15.9989,16.049,15.8904,15.9238,371600.0
2009-04-20 09:30:00,18.81,19.1,18.65,18.86,116200.0,15.6985,15.9405,15.5649,15.7402,116200.0
2009-04-20 10:00:00,18.86,18.89,18.74,18.75,90000.0,15.7402,15.7652,15.64,15.6484,90000.0
2009-04-20 10:30:00,18.75,18.78,18.59,18.61,69400.0,15.6484,15.6734,15.5149,15.5315,69400.0
2009-04-20 11:00:00,18.61,18.63,18.5,18.55,99800.0,15.5315,15.5482,15.4397,15.4815,99800.0
2009-04-20 11:30:00,18.55,18.6,18.43,18.47,100000.0,15.4815,15.5232,15.3813,15.4147,100000.0
2009-04-20 12:00:00,18.45,18.48,18.4,18.43,94000.0,15.398,15.4231,15.3563,15.3813,94000.0
2009-04-20 12:30:00,18.44,18.44,18.38,18.39,108400.0,15.3897,15.3897,15.3396,15.3479,108400.0
2009-04-20 13:00:00,18.38,18.4,18.3,18.36,158800.0,15.3396,15.3563,15.2728,15.3229,158800.0
2009-04-20 13:30:00,18.35,18.39,18.31,18.36,144800.0,15.3146,15.3479,15.2812,15.3229,144800.0
2009-04-20 14:00:00,18.36,18.4,18.31,18.39,182800.0,15.3229,15.3563,15.2812,15.3479,182800.0
2009-04-20 14:30:00,18.4,18.5,18.35,18.5,403200.0,15.3563,15.4397,15.3146,15.4397,403200.0
2009-04-20 15:00:00,18.5,18.65,18.49,18.65,190200.0,15.4397,15.5649,15.4314,15.5649,190200.0
2009-04-20 15:30:00,18.65,18.75,18.63,18.68,299200.0,15.5649,15.6484,15.5482,15.59,299200.0
2009-04-21 09:30:00,18.6,18.73,18.55,18.62,318200.0,15.5232,15.6317,15.4815,15.5399,318200.0
2009-04-21 10:00:00,18.63,18.64,18.5,18.58,148400.0,15.5482,15.5566,15.4397,15.5065,148400.0
2009-04-21 10:30:00,18.59,18.64,18.5,18.53,179200.0,15.5149,15.5566,15.4397,15.4648,179200.0
2009-04-21 11:00:00,18.55,18.55,18.46,18.54,81800.0,15.4815,15.4815,15.4064,15.4731,81800.0
2009-04-21 11:30:00,18.55,18.65,18.54,18.63,94600.0,15.4815,15.5649,15.4731,15.5482,94600.0
2009-04-21 12:00:00,18.64,18.68,18.61,18.65,43600.0,15.5566,15.59,15.5315,15.5649,43600.0
2009-04-21 12:30:00,18.65,18.72,18.63,18.64,45800.0,15.5649,15.6234,15.5482,15.5566,45800.0
2009-04-21 13:00:00,18.61,18.66,18.61,18.63,58400.0,15.5315,15.5733,15.5315,15.5482,58400.0
2009-04-21 13:30:00,18.63,18.72,18.63,18.67,60200.0,15.5482,15.6234,15.5482,15.5816,60200.0
2009-04-21 14:00:00,18.65,18.71,18.61,18.68,82800.0,15.5649,15.615,15.5315,15.59,82800.0
2009-04-21 14:30:00,18.68,18.73,18.67,18.71,67800.0,15.59,15.6317,15.5816,15.615,67800.0
2009-04-21 15:00:00,18.7,18.91,18.68,18.84,156400.0,15.6067,15.7819,15.59,15.7235,156400.0
2009-04-21 15:30:00,18.84,18.92,18.8,18.84,323200.0,15.7235,15.7903,15.6901,15.7235,323200.0
2009-04-22 09:30:00,18.65,18.76,18.47,18.64,60000.0,15.5649,15.6567,15.4147,15.5566,60000.0
2009-04-22 10:00:00,18.64,18.75,18.64,18.74,71800.0,15.5566,15.6484,15.5566,15.64,71800.0
2009-04-22 10:30:00,18.74,18.78,18.69,18.7,156600.0,15.64,15.6734,15.5983,15.6067,156600.0
2009-04-22 11:00:00,18.71,18.81,18.7,18.78,226800.0,15.615,15.6985,15.6067,15.6734,226800.0
2009-04-22 11:30:00,18.78,18.89,18.77,18.83,66600.0,15.6734,15.7652,15.6651,15.7152,66600.0
2009-04-22 12:00:00,18.83,18.88,18.77,18.86,53200.0,15.7152,15.7569,15.6651,15.7402,53200.0
2009-04-22 12:30:00,18.84,18.89,18.83,18.86,57600.0,15.7235,15.7652,15.7152,15.7402,57600.0
2009-04-22 13:00:00,18.86,18.92,18.85,18.89,42200.0,15.7402,15.7903,15.7318,15.7652,42200.0
2009-04-22 13:30:00,18.89,18.9,18.84,18.86,46000.0,15.7652,15.7736,15.7235,15.7402,46000.0
2009-04-22 14:00:00,18.86,18.95,18.85,18.92,27200.0,15.7402,15.8153,15.7318,15.7903,27200.0
2009-04-22 14:30:00,18.92,18.98,18.92,18.96,75200.0,15.7903,15.8403,15.7903,15.8237,75200.0
2009-04-22 15:00:00,18.95,19.06,18.92,19.0,184800.0,15.8153,15.9071,15.7903,15.857,184800.0
2009-04-22 15:30:00,19.0,19.04,18.89,18.97,545600.0,15.857,15.8904,15.7652,15.832,545600.0
2009-04-23 09:30:00,18.95,19.34,18.67,18.71,574000.0,15.8153,16.1408,15.5816,15.615,574000.0
2009-04-23 10:00:00,18.67,18.7,18.42,18.65,262400.0,15.5816,15.6067,15.373,15.5649,262400.0
2009-04-23 10:30:00,18.65,18.72,18.58,18.64,66000.0,15.5649,15.6234,15.5065,15.5566,66000.0
2009-04-23 11:00:00,18.63,18.73,18.59,18.65,110200.0,15.5482,15.6317,15.5149,15.5649,110200.0
2009-04-23 11:30:00,18.64,18.66,18.57,18.58,74400.0,15.5566,15.5733,15.4982,15.5065,74400.0
2009-04-23 12:00:00,18.59,18.67,18.57,18.59,96000.0,15.5149,15.5816,15.4982,15.5149,96000.0
2009-04-23 12:30:00,18.59,18.67,18.57,18.63,117800.0,15.5149,15.5816,15.4982,15.5482,117800.0
2009-04-23 13:00:00,18.63,18.72,18.6,18.67,78800.0,15.5482,15.6234,15.5232,15.5816,78800.0
2009-04-23 13:30:00,18.66,18.69,18.61,18.68,73400.0,15.5733,15.5983,15.5315,15.59,73400.0
2009-04-23 14:00:00,18.69,18.69,18.6,18.63,100600.0,15.5983,15.5983,15.5232,15.5482,100600.0
2009-04-23 14:30:00,18.63,18.67,18.61,18.65,167400.0,15.5482,15.5816,15.5315,15.5649,167400.0
2009-04-23 15:00:00,18.66,18.66,18.49,18.57,172800.0,15.5733,15.5733,15.4314,15.4982,172800.0
2009-04-23 15:30:00,18.58,18.7,18.53,18.66,428600.0,15.5065,15.6067,15.4648,15.5733,428600.0
2009-04-24 09:30:00,18.72,18.75,18.4,18.75,61200.0,15.6234,15.6484,15.3563,15.6484,61200.0
2009-04-24 10:00:00,18.75,18.8,18.63,18.67,38200.0,15.6484,15.6901,15.5482,15.5816,38200.0
2009-04-24 10:30:00,18.67,18.8,18.65,18.78,40400.0,15.5816,15.6901,15.5649,15.6734,40400.0
2009-04-24 11:00:00,18.79,18.8,18.68,18.72,27600.0,15.6818,15.6901,15.59,15.6234,27600.0
2009-04-24 11:30:00,18.74,18.77,18.71,18.71,26000.0,15.64,15.6651,15.615,15.615,26000.0
2009-04-24 12:00:00,18.72,18.73,18.64,18.73,129600.0,15.6234,15.6317,15.5566,15.6317,129600.0
2009-04-24 12:30:00,18.73,18.79,18.72,18.76,39400.0,15.6317,15.6818,15.6234,15.6567,39400.0
2009-04-24 13:00:00,18.76,18.8,18.73,18.78,32800.0,15.6567,15.6901,15.6317,15.6734,32800.0
2009-04-24 13:30:00,18.78,18.79,18.71,18.71,37200.0,15.6734,15.6818,15.615,15.615,37200.0
2009-04-24 14:00:00,18.72,18.79,18.58,18.73,90000.0,15.6234,15.6818,15.5065,15.6317,90000.0
2009-04-24 14:30:00,18.74,18.86,18.74,18.83,60000.0,15.64,15.7402,15.64,15.7152,60000.0
2009-04-24 15:00:00,18.84,18.92,18.82,18.92,71400.0,15.7235,15.7903,15.7068,15.7903,71400.0
2009-04-24 15:30:00,18.91,18.96,18.8,18.88,167600.0,15.7819,15.8237,15.6901,15.7569,167600.0
2009-04-27 09:30:00,18.67,19.02,18.54,19.0,92600.0,15.5816,15.8737,15.4731,15.857,92600.0
2009-04-27 10:00:00,19.01,19.04,18.84,18.9,63200.0,15.8654,15.8904,15.7235,15.7736,63200.0
2009-04-27 10:30:00,18.9,18.99,18.82,18.95,64200.0,15.7736,15.8487,15.7068,15.8153,64200.0
2009-04-27 11:00:00,18.95,18.98,18.93,18.95,37200.0,15.8153,15.8403,15.7986,15.8153,37200.0
2009-04-27 11:30:00,18.96,19.02,18.93,18.94,36000.0,15.8237,15.8737,15.7986,15.807,36000.0
2009-04-27 12:00:00,18.94,19.06,18.94,19.0,59800.0,15.807,15.9071,15.807,15.857,59800.0
2009-04-27 12:30:00,19.0,19.01,18.97,19.0,37400.0,15.857,15.8654,15.832,15.857,37400.0
2009-04-27 13:00:00,19.0,19.07,18.98,19.0,64000.0,15.857,15.9155,15.8403,15.857,64000.0
2009-04-27 13:30:00,18.97,18.97,18.88,18.96,53800.0,15.832,15.832,15.7569,15.8237,53800.0
2009-04-27 14:00:00,18.94,18.96,18.88,18.92,57200.0,15.807,15.8237,15.7569,15.7903,57200.0
2009-04-27 14:30:00,18.92,19.0,18.91,18.96,53000.0,15.7903,15.857,15.7819,15.8237,53000.0
2009-04-27 15:00:00,18.96,19.04,18.91,18.98,77400.0,15.8237,15.8904,15.7819,15.8403,77400.0
2009-04-27 15:30:00,18.98,19.03,18.91,18.97,197800.0,15.8403,15.8821,15.7819,15.832,197800.0
2009-04-28 09:30:00,18.74,18.92,18.72,18.78,75000.0,15.64,15.7903,15.6234,15.6734,75000.0
2009-04-28 10:00:00,18.77,18.92,18.77,18.9,57600.0,15.6651,15.7903,15.6651,15.7736,57600.0
2009-04-28 10:30:00,18.91,18.94,18.81,18.82,39800.0,15.7819,15.807,15.6985,15.7068,39800.0
2009-04-28 11:00:00,18.82,18.93,18.8,18.87,66600.0,15.7068,15.7986,15.6901,15.7485,66600.0
2009-04-28 11:30:00,18.86,18.9,18.82,18.86,34600.0,15.7402,15.7736,15.7068,15.7402,34600.0
2009-04-28 12:00:00,18.88,18.98,18.86,18.95,29400.0,15.7569,15.8403,15.7402,15.8153,29400.0
2009-04-28 12:30:00,18.94,19.08,18.93,19.05,33200.0,15.807,15.9238,15.7986,15.8988,33200.0
2009-04-28 13:00:00,19.06,19.08,18.95,18.98,25200.0,15.9071,15.9238,15.8153,15.8403,25200.0
2009-04-28 13:30:00,18.97,19.0,18.91,18.94,22600.0,15.832,15.857,15.7819,15.807,22600.0
2009-04-28 14:00:00,18.95,19.01,18.91,18.94,36800.0,15.8153,15.8654,15.7819,15.807,36800.0
2009-04-28 14:30:00,18.93,18.98,18.86,18.91,81000.0,15.7986,15.8403,15.7402,15.7819,81000.0
2009-04-28 15:00:00,18.91,18.93,18.81,18.81,150000.0,15.7819,15.7986,15.6985,15.6985,150000.0
2009-04-28 15:30:00,18.8,18.87,18.72,18.77,187000.0,15.6901,15.7485,15.6234,15.6651,187000.0
2009-04-29 09:30:00,18.92,19.11,18.81,18.93,169800.0,15.7903,15.9488,15.6985,15.7986,169800.0
2009-04-29 10:00:00,18.94,19.09,18.86,19.06,103800.0,15.807,15.9321,15.7402,15.9071,103800.0
2009-04-29 10:30:00,19.09,19.24,19.07,19.17,78000.0,15.9321,16.0573,15.9155,15.9989,78000.0
2009-04-29 11:00:00,19.18,19.23,19.13,19.21,57400.0,16.0073,16.049,15.9655,16.0323,57400.0
2009-04-29 11:30:00,19.21,19.22,19.08,19.08,51600.0,16.0323,16.0406,15.9238,15.9238,51600.0
2009-04-29 12:00:00,19.08,19.15,19.07,19.08,36800.0,15.9238,15.9822,15.9155,15.9238,36800.0
2009-04-29 12:30:00,19.09,19.13,19.05,19.09,39400.0,15.9321,15.9655,15.8988,15.9321,39400.0
2009-04-29 13:00:00,19.09,19.18,19.06,19.18,36800.0,15.9321,16.0073,15.9071,16.0073,36800.0
2009-04-29 13:30:00,19.18,19.18,19.11,19.14,48600.0,16.0073,16.0073,15.9488,15.9739,48600.0
2009-04-29 14:00:00,19.13,19.3,19.11,19.27,87000.0,15.9655,16.1074,15.9488,16.0824,87000.0
2009-04-29 14:30:00,19.29,19.36,19.11,19.16,95000.0,16.0991,16.1575,15.9488,15.9906,95000.0
2009-04-29 15:00:00,19.17,19.27,19.1,19.13,104600.0,15.9989,16.0824,15.9405,15.9655,104600.0
2009-04-29 15:30:00,19.13,19.3,19.11,19.23,366600.0,15.9655,16.1074,15.9488,16.049,366600.0
2009-04-30 09:30:00,19.42,19.6,19.42,19.55,104400.0,16.2076,16.3578,16.2076,16.3161,104400.0
2009-04-30 10:00:00,19.57,19.73,19.57,19.66,64600.0,16.3327,16.4663,16.3327,16.4079,64600.0
2009-04-30 10:30:00,19.65,19.66,19.59,19.62,69600.0,16.3995,16.4079,16.3494,16.3745,69600.0
2009-04-30 11:00:00,19.61,19.64,19.49,19.5,63600.0,16.3661,16.3912,16.266,16.2743,63600.0
2009-04-30 11:30:00,19.5,19.5,19.38,19.38,68400.0,16.2743,16.2743,16.1742,16.1742,68400.0
2009-04-30 12:00:00,19.39,19.43,19.36,19.43,54400.0,16.1825,16.2159,16.1575,16.2159,54400.0
2009-04-30 12:30:00,19.42,19.42,19.23,19.24,47400.0,16.2076,16.2076,16.049,16.0573,47400.0
2009-04-30 13:00:00,19.24,19.28,19.12,19.14,70200.0,16.0573,16.0907,15.9572,15.9739,70200.0
2009-04-30 13:30:00,19.13,19.17,19.07,19.1,93600.0,15.9655,15.9989,15.9155,15.9405,93600.0
2009-04-30 14:00:00,19.11,19.17,19.07,19.13,82600.0,15.9488,15.9989,15.9155,15.9655,82600.0
2009-04-30 14:30:00,19.12,19.21,19.09,19.18,111000.0,15.9572,16.0323,15.9321,16.0073,111000.0
2009-04-30 15:00:00,19.18,19.2,19.04,19.16,131800.0,16.0073,16.024,15.8904,15.9906,131800.0
2009-04-30 15:30:00,19.16,19.29,19.14,19.21,249000.0,15.9906,16.0991,15.9739,16.0323,249000.0
2009-05-01 09:30:00,19.27,19.38,19.0,19.03,138200.0,16.0824,16.1742,15.857,15.8821,138200.0
2009-05-01 10:00:00,19.06,19.18,18.92,18.96,76600.0,15.9071,16.0073,15.7903,15.8237,76600.0
2009-05-01 10:30:00,18.97,19.03,18.97,18.97,26400.0,15.832,15.8821,15.832,15.832,26400.0
2009-05-01 11:00:00,18.97,19.03,18.95,18.95,53400.0,15.832,15.8821,15.8153,15.8153,53400.0
2009-05-01 11:30:00,18.95,18.96,18.88,18.89,30200.0,15.8153,15.8237,15.7569,15.7652,30200.0
2009-05-01 12:00:00,18.87,18.93,18.86,18.9,28000.0,15.7485,15.7986,15.7402,15.7736,28000.0
2009-05-01 12:30:00,18.86,19.0,18.86,18.95,34800.0,15.7402,15.857,15.7402,15.8153,34800.0
2009-05-01 13:00:00,18.93,18.97,18.91,18.97,26000.0,15.7986,15.832,15.7819,15.832,26000.0
2009-05-01 13:30:00,18.97,19.01,18.94,18.96,27600.0,15.832,15.8654,15.807,15.8237,27600.0
2009-05-01 14:00:00,18.95,18.96,18.88,18.9,33800.0,15.8153,15.8237,15.7569,15.7736,33800.0
2009-05-01 14:30:00,18.91,18.93,18.89,18.93,42000.0,15.7819,15.7986,15.7652,15.7986,42000.0
2009-05-01 15:00:00,18.93,19.0,18.9,18.91,87200.0,15.7986,15.857,15.7736,15.7819,87200.0
2009-05-01 15:30:00,18.92,19.03,18.9,19.03,155000.0,15.7903,15.8821,15.7736,15.8821,155000.0
2009-05-04 09:30:00,19.24,19.24,19.05,19.14,66400.0,16.0573,16.0573,15.8988,15.9739,66400.0
2009-05-04 10:00:00,19.22,19.24,19.1,19.14,93400.0,16.0406,16.0573,15.9405,15.9739,93400.0
2009-05-04 10:30:00,19.14,19.16,19.09,19.14,39600.0,15.9739,15.9906,15.9321,15.9739,39600.0
2009-05-04 11:00:00,19.14,19.18,19.12,19.15,88200.0,15.9739,16.0073,15.9572,15.9822,88200.0
2009-05-04 11:30:00,19.15,19.15,19.0,19.01,65600.0,15.9822,15.9822,15.857,15.8654,65600.0
2009-05-04 12:00:00,19.01,19.09,18.97,19.0,58000.0,15.8654,15.9321,15.832,15.857,58000.0
2009-05-04 12:30:00,19.0,19.1,18.99,19.0,86000.0,15.857,15.9405,15.8487,15.857,86000.0
2009-05-04 13:00:00,19.0,19.03,18.92,18.93,196400.0,15.857,15.8821,15.7903,15.7986,196400.0
2009-05-04 13:30:00,18.93,19.05,18.93,19.05,138400.0,15.7986,15.8988,15.7986,15.8988,138400.0
2009-05-04 14:00:00,19.05,19.06,18.97,19.03,88000.0,15.8988,15.9071,15.832,15.8821,88000.0
2009-05-04 14:30:00,19.02,19.04,18.96,19.0,56200.0,15.8737,15.8904,15.8237,15.857,56200.0
2009-05-04 15:00:00,19.0,19.09,19.0,19.07,80000.0,15.857,15.9321,15.857,15.9155,80000.0
2009-05-04 15:30:00,19.07,19.16,19.04,19.13,232200.0,15.9155,15.9906,15.8904,15.9655,232200.0
2009-05-05 09:30:00,19.1,19.11,18.84,18.92,120800.0,15.9405,15.9488,15.7235,15.7903,120800.0
2009-05-05 10:00:00,18.93,18.96,18.78,18.85,98800.0,15.7986,15.8237,15.6734,15.7318,98800.0
2009-05-05 10:30:00,18.85,18.93,18.81,18.84,53200.0,15.7318,15.7986,15.6985,15.7235,53200.0
2009-05-05 11:00:00,18.83,18.94,18.74,18.94,221000.0,15.7152,15.807,15.64,15.807,221000.0
2009-05-05 11:30:00,18.94,18.99,18.85,18.88,74600.0,15.807,15.8487,15.7318,15.7569,74600.0
2009-05-05 12:00:00,18.89,18.91,18.85,18.87,44400.0,15.7652,15.7819,15.7318,15.7485,44400.0
2009-05-05 12:30:00,18.87,18.95,18.85,18.93,73200.0,15.7485,15.8153,15.7318,15.7986,73200.0
2009-05-05 13:00:00,18.91,18.93,18.85,18.91,147800.0,15.7819,15.7986,15.7318,15.7819,147800.0
2009-05-05 13:30:00,18.91,19.03,18.9,19.03,42400.0,15.7819,15.8821,15.7736,15.8821,42400.0
2009-05-05 14:00:00,19.03,19.13,18.99,18.99,87200.0,15.8821,15.9655,15.8487,15.8487,87200.0
2009-05-05 14:30:00,18.98,19.04,18.98,18.99,75800.0,15.8403,15.8904,15.8403,15.8487,75800.0
2009-05-05 15:00:00,18.98,19.13,18.97,19.13,128800.0,15.8403,15.9655,15.832,15.9655,128800.0
2009-05-05 15:30:00,19.13,19.27,19.12,19.25,259200.0,15.9655,16.0824,15.9572,16.0657,259200.0
2009-05-06 09:30:00,19.36,19.75,19.28,19.32,192200.0,16.1575,16.483,16.0907,16.1241,192200.0
2009-05-06 10:00:00,19.31,19.31,19.03,19.03,62800.0,16.1158,16.1158,15.8821,15.8821,62800.0
2009-05-06 10:30:00,19.06,19.13,18.97,19.0,101800.0,15.9071,15.9655,15.832,15.857,101800.0
2009-05-06 11:00:00,19.0,19.02,18.94,19.0,48600.0,15.857,15.8737,15.807,15.857,48600.0
2009-05-06 11:30:00,19.0,19.08,18.99,19.08,38000.0,15.857,15.9238,15.8487,15.9238,38000.0
2009-05-06 12:00:00,19.07,19.15,19.02,19.14,42000.0,15.9155,15.9822,15.8737,15.9739,42000.0
2009-05-06 12:30:00,19.13,19.21,19.13,19.14,70200.0,15.9655,16.0323,15.9655,15.9739,70200.0
2009-05-06 13:00:00,19.15,19.17,19.08,19.11,54200.0,15.9822,15.9989,15.9238,15.9488,54200.0
2009-05-06 13:30:00,19.11,19.16,19.04,19.09,83600.0,15.9488,15.9906,15.8904,15.9321,83600.0
2009-05-06 14:00:00,19.09,19.09,19.0,19.06,63800.0,15.9321,15.9321,15.857,15.9071,63800.0
2009-05-06 14:30:00,19.06,19.11,19.0,19.05,114600.0,15.9071,15.9488,15.857,15.8988,114600.0
2009-05-06 15:00:00,19.05,19.07,19.0,19.03,112600.0,15.8988,15.9155,15.857,15.8821,112600.0
2009-05-06 15:30:00,19.03,19.09,18.86,19.07,332000.0,15.8821,15.9321,15.7402,15.9155,332000.0
2009-05-07 09:30:00,19.49,19.61,19.43,19.5,133200.0,16.266,16.3661,16.2159,16.2743,133200.0
2009-05-07 10:00:00,19.5,19.55,19.33,19.46,130800.0,16.2743,16.3161,16.1324,16.2409,130800.0
2009-05-07 10:30:00,19.47,19.6,19.44,19.49,138000.0,16.2493,16.3578,16.2242,16.266,138000.0
2009-05-07 11:00:00,19.49,19.54,19.45,19.54,95600.0,16.266,16.3077,16.2326,16.3077,95600.0
2009-05-07 11:30:00,19.54,19.54,19.45,19.47,72200.0,16.3077,16.3077,16.2326,16.2493,72200.0
2009-05-07 12:00:00,19.45,19.51,19.43,19.5,55400.0,16.2326,16.2827,16.2159,16.2743,55400.0
2009-05-07 12:30:00,19.51,19.62,19.48,19.61,62200.0,16.2827,16.3745,16.2576,16.3661,62200.0
2009-05-07 13:00:00,19.61,19.66,19.54,19.63,75400.0,16.3661,16.4079,16.3077,16.3828,75400.0
2009-05-07 13:30:00,19.63,19.67,19.54,19.55,74400.0,16.3828,16.4162,16.3077,16.3161,74400.0
2009-05-07 14:00:00,19.55,19.57,19.48,19.52,228000.0,16.3161,16.3327,16.2576,16.291,228000.0
2009-05-07 14:30:00,19.52,19.61,19.5,19.58,142400.0,16.291,16.3661,16.2743,16.3411,142400.0
2009-05-07 15:00:00,19.58,19.61,19.48,19.58,112400.0,16.3411,16.3661,16.2576,16.3411,112400.0
2009-05-07 15:30:00,19.57,19.58,19.4,19.5,340200.0,16.3327,16.3411,16.1909,16.2743,340200.0
2009-05-08 09:30:00,19.74,20.5,19.13,20.27,518000.0,16.4746,17.1089,15.9655,16.917,518000.0
2009-05-08 10:00:00,20.27,20.34,20.18,20.28,255600.0,16.917,16.9754,16.8418,16.9253,255600.0
2009-05-08 10:30:00,20.28,20.4,20.23,20.25,232000.0,16.9253,17.0254,16.8836,16.9003,232000.0
2009-05-08 11:00:00,20.26,20.3,20.12,20.18,111200.0,16.9086,16.942,16.7918,16.8418,111200.0
2009-05-08 11:30:00,20.18,20.25,20.16,20.18,80000.0,16.8418,16.9003,16.8251,16.8418,80000.0
2009-05-08 12:00:00,20.17,20.23,20.16,20.2,100000.0,16.8335,16.8836,16.8251,16.8585,100000.0
2009-05-08 12:30:00,20.2,20.32,20.17,20.29,192200.0,16.8585,16.9587,16.8335,16.9336,192200.0
2009-05-08 13:00:00,20.3,20.33,20.21,20.24,109000.0,16.942,16.967,16.8669,16.8919,109000.0
2009-05-08 13:30:00,20.23,20.29,20.17,20.25,180000.0,16.8836,16.9336,16.8335,16.9003,180000.0
2009-05-08 14:00:00,20.25,20.27,20.23,20.25,290200.0,16.9003,16.917,16.8836,16.9003,290200.0
2009-05-08 14:30:00,20.25,20.45,20.24,20.43,233800.0,16.9003,17.0672,16.8919,17.0505,233800.0
2009-05-08 15:00:00,20.43,20.54,20.38,20.4,351000.0,17.0505,17.1423,17.0088,17.0254,351000.0
2009-05-08 15:30:00,20.39,20.41,20.28,20.37,359800.0,17.0171,17.0338,16.9253,17.0004,359800.0
2009-05-11 09:30:00,20.0,20.1,19.72,19.94,139200.0,16.6916,16.7751,16.4579,16.6415,139200.0
2009-05-11 10:00:00,19.96,20.0,19.95,19.97,142000.0,16.6582,16.6916,16.6499,16.6666,142000.0
2009-05-11 10:30:00,19.96,20.05,19.95,19.98,127800.0,16.6582,16.7333,16.6499,16.6749,127800.0
2009-05-11 11:00:00,20.0,20.03,19.95,19.99,102600.0,16.6916,16.7167,16.6499,16.6833,102600.0
2009-05-11 11:30:00,19.99,20.0,19.96,19.98,127600.0,16.6833,16.6916,16.6582,16.6749,127600.0
2009-05-11 12:00:00,19.98,20.0,19.92,20.0,88200.0,16.6749,16.6916,16.6248,16.6916,88200.0
2009-05-11 12:30:00,20.0,20.02,19.98,19.99,74800.0,16.6916,16.7083,16.6749,16.6833,74800.0
2009-05-11 13:00:00,19.99,20.06,19.97,19.98,133000.0,16.6833,16.7417,16.6666,16.6749,133000.0
2009-05-11 13:30:00,19.98,20.05,19.97,20.0,64600.0,16.6749,16.7333,16.6666,16.6916,64600.0
2009-05-11 14:00:00,20.0,20.0,19.98,19.99,46600.0,16.6916,16.6916,16.6749,16.6833,46600.0
2009-05-11 14:30:00,20.0,20.04,19.97,20.0,80400.0,16.6916,16.725,16.6666,16.6916,80400.0
2009-05-11 15:00:00,20.0,20.0,19.91,19.97,84800.0,16.6916,16.6916,16.6165,16.6666,84800.0
2009-05-11 15:30:00,19.96,19.99,19.89,19.94,188800.0,16.6582,16.6833,16.5998,16.6415,188800.0
2009-05-12 09:30:00,19.84,19.84,19.65,19.71,124800.0,16.5581,16.5581,16.3995,16.4496,124800.0
2009-05-12 10:00:00,19.71,19.78,19.68,19.74,51200.0,16.4496,16.508,16.4245,16.4746,51200.0
2009-05-12 10:30:00,19.74,19.78,19.68,19.76,99000.0,16.4746,16.508,16.4245,16.4913,99000.0
2009-05-12 11:00:00,19.76,19.77,19.64,19.72,85200.0,16.4913,16.4997,16.3912,16.4579,85200.0
2009-05-12 11:30:00,19.71,19.75,19.55,19.59,87400.0,16.4496,16.483,16.3161,16.3494,87400.0
2009-05-12 12:00:00,19.6,19.61,19.45,19.46,57200.0,16.3578,16.3661,16.2326,16.2409,57200.0
2009-05-12 12:30:00,19.47,19.5,19.42,19.42,92200.0,16.2493,16.2743,16.2076,16.2076,92200.0
2009-05-12 13:00:00,19.44,19.5,19.41,19.41,182800.0,16.2242,16.2743,16.1992,16.1992,182800.0
2009-05-12 13:30:00,19.42,19.5,19.36,19.42,61400.0,16.2076,16.2743,16.1575,16.2076,61400.0
2009-05-12 14:00:00,19.42,19.49,19.41,19.42,99600.0,16.2076,16.266,16.1992,16.2076,99600.0
2009-05-12 14:30:00,19.41,19.57,19.4,19.57,81000.0,16.1992,16.3327,16.1909,16.3327,81000.0
2009-05-12 15:00:00,19.56,19.7,19.53,19.66,127800.0,16.3244,16.4412,16.2994,16.4079,127800.0
2009-05-12 15:30:00,19.66,19.68,19.59,19.64,186200.0,16.4079,16.4245,16.3494,16.3912,186200.0
2009-05-13 09:30:00,19.5,19.72,19.45,19.55,91000.0,16.2743,16.4579,16.2326,16.3161,91000.0
2009-05-13 10:00:00,19.55,19.55,19.42,19.46,72200.0,16.3161,16.3161,16.2076,16.2409,72200.0
2009-05-13 10:30:00,19.48,19.54,19.4,19.43,65400.0,16.2576,16.3077,16.1909,16.2159,65400.0
2009-05-13 11:00:00,19.42,19.45,19.4,19.41,35400.0,16.2076,16.2326,16.1909,16.1992,35400.0
2009-05-13 11:30:00,19.42,19.45,19.38,19.44,72600.0,16.2076,16.2326,16.1742,16.2242,72600.0
2009-05-13 12:00:00,19.43,19.49,19.43,19.44,61600.0,16.2159,16.266,16.2159,16.2242,61600.0
2009-05-13 12:30:00,19.43,19.45,19.41,19.41,60000.0,16.2159,16.2326,16.1992,16.1992,60000.0
2009-05-13 13:00:00,19.41,19.44,19.38,19.38,124600.0,16.1992,16.2242,16.1742,16.1742,124600.0
2009-05-13 13:30:00,19.38,19.38,19.27,19.38,85400.0,16.1742,16.1742,16.0824,16.1742,85400.0
2009-05-13 14:00:00,19.38,19.39,19.28,19.32,68200.0,16.1742,16.1825,16.0907,16.1241,68200.0
2009-05-13 14:30:00,19.33,19.38,19.32,19.38,68000.0,16.1324,16.1742,16.1241,16.1742,68000.0
2009-05-13 15:00:00,19.38,19.43,19.33,19.34,108400.0,16.1742,16.2159,16.1324,16.1408,108400.0
2009-05-13 15:30:00,19.33,19.54,19.32,19.36,274800.0,16.1324,16.3077,16.1241,16.1575,274800.0
2009-05-14 09:30:00,19.46,19.5,19.11,19.41,87600.0,16.2409,16.2743,15.9488,16.1992,87600.0
2009-05-14 10:00:00,19.39,19.43,19.24,19.25,127000.0,16.1825,16.2159,16.0573,16.0657,127000.0
2009-05-14 10:30:00,19.25,19.28,19.0,19.03,63600.0,16.0657,16.0907,15.857,15.8821,63600.0
2009-05-14 11:00:00,19.04,19.12,19.01,19.03,43600.0,15.8904,15.9572,15.8654,15.8821,43600.0
2009-05-14 11:30:00,19.03,19.06,18.97,19.02,49400.0,15.8821,15.9071,15.832,15.8737,49400.0
2009-05-14 12:00:00,19.03,19.06,19.0,19.05,25600.0,15.8821,15.9071,15.857,15.8988,25600.0
2009-05-14 12:30:00,19.05,19.11,19.04,19.08,22400.0,15.8988,15.9488,15.8904,15.9238,22400.0
2009-05-14 13:00:00,19.09,19.15,19.08,19.13,70000.0,15.9321,15.9822,15.9238,15.9655,70000.0
2009-05-14 13:30:00,19.14,19.19,19.13,19.18,64200.0,15.9739,16.0156,15.9655,16.0073,64200.0
2009-05-14 14:00:00,19.18,19.21,19.18,19.18,19000.0,16.0073,16.0323,16.0073,16.0073,19000.0
2009-05-14 14:30:00,19.19,19.25,19.18,19.22,76200.0,16.0156,16.0657,16.0073,16.0406,76200.0
2009-05-14 15:00:00,19.23,19.24,19.18,19.2,99600.0,16.049,16.0573,16.0073,16.024,99600.0
2009-05-14 15:30:00,19.2,19.27,19.11,19.17,174400.0,16.024,16.0824,15.9488,15.9989,174400.0
2009-05-15 09:30:00,18.88,19.04,18.73,19.02,180600.0,15.7569,15.8904,15.6317,15.8737,180600.0
2009-05-15 10:00:00,19.01,19.07,18.98,19.06,133400.0,15.8654,15.9155,15.8403,15.9071,133400.0
2009-05-15 10:30:00,19.06,19.1,19.06,19.08,109400.0,15.9071,15.9405,15.9071,15.9238,109400.0
2009-05-15 11:00:00,19.08,19.13,19.05,19.09,57200.0,15.9238,15.9655,15.8988,15.9321,57200.0
2009-05-15 11:30:00,19.09,19.13,19.0,19.0,108600.0,15.9321,15.9655,15.857,15.857,108600.0
2009-05-15 12:00:00,19.0,19.1,18.97,19.07,40000.0,15.857,15.9405,15.832,15.9155,40000.0
2009-05-15 12:30:00,19.07,19.12,19.07,19.1,65800.0,15.9155,15.9572,15.9155,15.9405,65800.0
2009-05-15 13:00:00,19.09,19.14,19.07,19.07,56800.0,15.9321,15.9739,15.9155,15.9155,56800.0
2009-05-15 13:30:00,19.07,19.13,19.02,19.13,101200.0,15.9155,15.9655,15.8737,15.9655,101200.0
2009-05-15 14:00:00,19.11,19.18,19.1,19.13,55800.0,15.9488,16.0073,15.9405,15.9655,55800.0
2009-05-15 14:30:00,19.15,19.15,19.08,19.13,104800.0,15.9822,15.9822,15.9238,15.9655,104800.0
2009-05-15 15:00:00,19.13,19.28,19.09,19.24,180000.0,15.9655,16.0907,15.9321,16.0573,180000.0
2009-05-15 15:30:00,19.24,19.33,19.21,19.33,438200.0,16.0573,16.1324,16.0323,16.1324,438200.0
2009-05-18 09:30:00,19.39,19.57,19.38,19.38,160200.0,16.1825,16.3327,16.1742,16.1742,160200.0
2009-05-18 10:00:00,19.39,19.43,19.3,19.32,113600.0,16.1825,16.2159,16.1074,16.1241,113600.0
2009-05-18 10:30:00,19.32,19.35,19.28,19.3,100200.0,16.1241,16.1491,16.0907,16.1074,100200.0
2009-05-18 11:00:00,19.3,19.3,19.2,19.25,94000.0,16.1074,16.1074,16.024,16.0657,94000.0
2009-05-18 11:30:00,19.24,19.27,19.2,19.2,58600.0,16.0573,16.0824,16.024,16.024,58600.0
2009-05-18 12:00:00,19.2,19.24,19.15,19.23,31200.0,16.024,16.0573,15.9822,16.049,31200.0
2009-05-18 12:30:00,19.22,19.25,19.18,19.21,62400.0,16.0406,16.0657,16.0073,16.0323,62400.0
2009-05-18 13:00:00,19.21,19.22,19.16,19.19,59400.0,16.0323,16.0406,15.9906,16.0156,59400.0
2009-05-18 13:30:00,19.2,19.24,19.16,19.19,66000.0,16.024,16.0573,15.9906,16.0156,66000.0
2009-05-18 14:00:00,19.19,19.31,19.19,19.22,100200.0,16.0156,16.1158,16.0156,16.0406,100200.0
2009-05-18 14:30:00,19.23,19.4,19.21,19.36,219400.0,16.049,16.1909,16.0323,16.1575,219400.0
2009-05-18 15:00:00,19.37,19.4,19.32,19.32,82000.0,16.1658,16.1909,16.1241,16.1241,82000.0
2009-05-18 15:30:00,19.33,19.44,19.31,19.41,232000.0,16.1324,16.2242,16.1158,16.1992,232000.0
2009-05-19 09:30:00,19.31,19.39,19.21,19.34,60800.0,16.1158,16.1825,16.0323,16.1408,60800.0
2009-05-19 10:00:00,19.33,19.36,19.33,19.36,53600.0,16.1324,16.1575,16.1324,16.1575,53600.0
2009-05-19 10:30:00,19.38,19.39,19.27,19.3,75600.0,16.1742,16.1825,16.0824,16.1074,75600.0
2009-05-19 11:00:00,19.3,19.31,19.18,19.2,50200.0,16.1074,16.1158,16.0073,16.024,50200.0
2009-05-19 11:30:00,19.22,19.28,19.21,19.26,21800.0,16.0406,16.0907,16.0323,16.074,21800.0
2009-05-19 12:00:00,19.25,19.3,19.24,19.25,24400.0,16.0657,16.1074,16.0573,16.0657,24400.0
2009-05-19 12:30:00,19.25,19.25,19.18,19.18,16400.0,16.0657,16.0657,16.0073,16.0073,16400.0
2009-05-19 13:00:00,19.18,19.2,19.14,19.18,91400.0,16.0073,16.024,15.9739,16.0073,91400.0
2009-05-19 13:30:00,19.18,19.19,19.15,19.17,50600.0,16.0073,16.0156,15.9822,15.9989,50600.0
2009-05-19 14:00:00,19.17,19.25,19.16,19.19,133200.0,15.9989,16.0657,15.9906,16.0156,133200.0
2009-05-19 14:30:00,19.18,19.2,19.15,19.15,203600.0,16.0073,16.024,15.9822,15.9822,203600.0
2009-05-19 15:00:00,19.15,19.19,19.15,19.17,168000.0,15.9822,16.0156,15.9822,15.9989,168000.0
2009-05-19 15:30:00,19.18,19.18,19.08,19.11,360200.0,16.0073,16.0073,15.9238,15.9488,360200.0
2009-05-20 09:30:00,19.26,19.3,19.17,19.18,50800.0,16.074,16.1074,15.9989,16.0073,50800.0
2009-05-20 10:00:00,19.19,19.21,19.12,19.12,87200.0,16.0156,16.0323,15.9572,15.9572,87200.0
2009-05-20 10:30:00,19.12,19.14,19.12,19.14,83000.0,15.9572,15.9739,15.9572,15.9739,83000.0
2009-05-20 11:00:00,19.14,19.14,18.88,19.12,206000.0,15.9739,15.9739,15.7569,15.9572,206000.0
2009-05-20 11:30:00,19.12,19.14,19.04,19.08,65000.0,15.9572,15.9739,15.8904,15.9238,65000.0
2009-05-20 12:00:00,19.09,19.1,19.08,19.09,38800.0,15.9321,15.9405,15.9238,15.9321,38800.0
2009-05-20 12:30:00,19.1,19.1,19.06,19.06,21400.0,15.9405,15.9405,15.9071,15.9071,21400.0
2009-05-20 13:00:00,19.06,19.1,19.06,19.1,45000.0,15.9071,15.9405,15.9071,15.9405,45000.0
2009-05-20 13:30:00,19.1,19.1,19.06,19.08,59000.0,15.9405,15.9405,15.9071,15.9238,59000.0
2009-05-20 14:00:00,19.08,19.1,19.01,19.05,158200.0,15.9238,15.9405,15.8654,15.8988,158200.0
2009-05-20 14:30:00,19.05,19.08,19.03,19.05,141600.0,15.8988,15.9238,15.8821,15.8988,141600.0
2009-05-20 15:00:00,19.04,19.06,19.0,19.01,96800.0,15.8904,15.9071,15.857,15.8654,96800.0
2009-05-20 15:30:00,19.01,19.03,18.9,18.92,352200.0,15.8654,15.8821,15.7736,15.7903,352200.0
2009-05-21 09:30:00,18.75,18.83,18.73,18.74,181200.0,15.6484,15.7152,15.6317,15.64,181200.0
2009-05-21 10:00:00,18.74,18.77,18.63,18.66,104400.0,15.64,15.6651,15.5482,15.5733,104400.0
2009-05-21 10:30:00,18.66,18.75,18.66,18.71,78200.0,15.5733,15.6484,15.5733,15.615,78200.0
2009-05-21 11:00:00,18.71,18.72,18.62,18.63,54200.0,15.615,15.6234,15.5399,15.5482,54200.0
2009-05-21 11:30:00,18.62,18.63,18.61,18.61,47600.0,15.5399,15.5482,15.5315,15.5315,47600.0
2009-05-21 12:00:00,18.61,18.63,18.57,18.6,69000.0,15.5315,15.5482,15.4982,15.5232,69000.0
2009-05-21 12:30:00,18.6,18.63,18.51,18.55,319400.0,15.5232,15.5482,15.4481,15.4815,319400.0
2009-05-21 13:00:00,18.54,18.56,18.52,18.54,58800.0,15.4731,15.4898,15.4564,15.4731,58800.0
2009-05-21 13:30:00,18.54,18.55,18.51,18.51,85400.0,15.4731,15.4815,15.4481,15.4481,85400.0
2009-05-21 14:00:00,18.52,18.53,18.49,18.5,68000.0,15.4564,15.4648,15.4314,15.4397,68000.0
2009-05-21 14:30:00,18.5,18.51,18.45,18.46,238400.0,15.4397,15.4481,15.398,15.4064,238400.0
2009-05-21 15:00:00,18.47,18.48,18.45,18.46,165400.0,15.4147,15.4231,15.398,15.4064,165400.0
2009-05-21 15:30:00,18.46,18.5,18.43,18.5,434000.0,15.4064,15.4397,15.3813,15.4397,434000.0
2009-05-22 09:30:00,18.73,18.96,18.62,18.68,173600.0,15.6317,15.8237,15.5399,15.59,173600.0
2009-05-22 10:00:00,18.69,18.72,18.67,18.68,118000.0,15.5983,15.6234,15.5816,15.59,118000.0
2009-05-22 10:30:00,18.68,18.69,18.67,18.68,239600.0,15.59,15.5983,15.5816,15.59,239600.0
2009-05-22 11:00:00,18.68,18.68,18.64,18.64,240800.0,15.59,15.59,15.5566,15.5566,240800.0
2009-05-22 11:30:00,18.64,18.74,18.6,18.68,219200.0,15.5566,15.64,15.5232,15.59,219200.0
2009-05-22 12:00:00,18.7,18.71,18.63,18.64,176800.0,15.6067,15.615,15.5482,15.5566,176800.0
2009-05-22 12:30:00,18.63,18.7,18.63,18.68,40800.0,15.5482,15.6067,15.5482,15.59,40800.0
2009-05-22 13:00:00,18.68,18.7,18.66,18.66,24400.0,15.59,15.6067,15.5733,15.5733,24400.0
2009-05-22 13:30:00,18.66,18.66,18.64,18.65,80200.0,15.5733,15.5733,15.5566,15.5649,80200.0
2009-05-22 14:00:00,18.67,18.69,18.66,18.68,59600.0,15.5816,15.5983,15.5733,15.59,59600.0
2009-05-22 14:30:00,18.68,18.69,18.65,18.66,148400.0,15.59,15.5983,15.5649,15.5733,148400.0
2009-05-22 15:00:00,18.66,18.66,18.63,18.65,101600.0,15.5733,15.5733,15.5482,15.5649,101600.0
2009-05-22 15:30:00,18.64,18.67,18.58,18.6,174800.0,15.5566,15.5816,15.5065,15.5232,174800.0
2009-05-26 09:30:00,18.45,18.5,18.33,18.42,256800.0,15.398,15.4397,15.2979,15.373,256800.0
2009-05-26 10:00:00,18.42,18.53,18.4,18.45,585200.0,15.373,15.4648,15.3563,15.398,585200.0
2009-05-26 10:30:00,18.46,18.49,18.45,18.46,206000.0,15.4064,15.4314,15.398,15.4064,206000.0
2009-05-26 11:00:00,18.46,18.46,18.41,18.43,128600.0,15.4064,15.4064,15.3646,15.3813,128600.0
2009-05-26 11:30:00,18.43,18.47,18.42,18.43,100600.0,15.3813,15.4147,15.373,15.3813,100600.0
2009-05-26 12:00:00,18.43,18.45,18.42,18.43,83800.0,15.3813,15.398,15.373,15.3813,83800.0
2009-05-26 12:30:00,18.43,18.43,18.4,18.41,124400.0,15.3813,15.3813,15.3563,15.3646,124400.0
2009-05-26 13:00:00,18.41,18.43,18.39,18.39,137200.0,15.3646,15.3813,15.3479,15.3479,137200.0
2009-05-26 13:30:00,18.39,18.42,18.36,18.36,72800.0,15.3479,15.373,15.3229,15.3229,72800.0
2009-05-26 14:00:00,18.36,18.38,18.33,18.35,88200.0,15.3229,15.3396,15.2979,15.3146,88200.0
2009-05-26 14:30:00,18.35,18.4,18.34,18.35,156400.0,15.3146,15.3563,15.3062,15.3146,156400.0
2009-05-26 15:00:00,18.35,18.36,18.31,18.35,114400.0,15.3146,15.3229,15.2812,15.3146,114400.0
2009-05-26 15:30:00,18.34,18.47,18.34,18.46,445200.0,15.3062,15.4147,15.3062,15.4064,445200.0
2009-05-27 09:30:00,18.4,18.43,18.27,18.38,79000.0,15.3563,15.3813,15.2478,15.3396,79000.0
2009-05-27 10:00:00,18.39,18.46,18.35,18.39,183600.0,15.3479,15.4064,15.3146,15.3479,183600.0
2009-05-27 10:30:00,18.39,18.48,18.35,18.47,196000.0,15.3479,15.4231,15.3146,15.4147,196000.0
2009-05-27 11:00:00,18.46,18.51,18.42,18.5,93800.0,15.4064,15.4481,15.373,15.4397,93800.0
2009-05-27 11:30:00,18.5,18.54,18.48,18.5,62200.0,15.4397,15.4731,15.4231,15.4397,62200.0
2009-05-27 12:00:00,18.5,18.55,18.49,18.53,41200.0,15.4397,15.4815,15.4314,15.4648,41200.0
2009-05-27 12:30:00,18.53,18.53,18.49,18.5,52600.0,15.4648,15.4648,15.4314,15.4397,52600.0
2009-05-27 13:00:00,18.5,18.57,18.5,18.55,89800.0,15.4397,15.4982,15.4397,15.4815,89800.0
2009-05-27 13:30:00,18.55,18.55,18.39,18.46,66400.0,15.4815,15.4815,15.3479,15.4064,66400.0
2009-05-27 14:00:00,18.47,18.47,18.38,18.38,85000.0,15.4147,15.4147,15.3396,15.3396,85000.0
2009-05-27 14:30:00,18.39,18.42,18.38,18.39,134400.0,15.3479,15.373,15.3396,15.3479,134400.0
2009-05-27 15:00:00,18.39,18.4,18.28,18.31,85000.0,15.3479,15.3563,15.2561,15.2812,85000.0
2009-05-27 15:30:00,18.31,18.34,18.25,18.26,228200.0,15.2812,15.3062,15.2311,15.2394,228200.0
2009-05-28 09:30:00,18.33,18.38,18.16,18.18,97800.0,15.2979,15.3396,15.156,15.1727,97800.0
2009-05-28 10:00:00,18.17,18.17,18.0,18.08,145000.0,15.1643,15.1643,15.0225,15.0892,145000.0
2009-05-28 10:30:00,18.1,18.15,18.09,18.14,77000.0,15.1059,15.1476,15.0976,15.1393,77000.0
2009-05-28 11:00:00,18.14,18.17,18.09,18.13,39800.0,15.1393,15.1643,15.0976,15.1309,39800.0
2009-05-28 11:30:00,18.14,18.17,18.09,18.12,32400.0,15.1393,15.1643,15.0976,15.1226,32400.0
2009-05-28 12:00:00,18.13,18.15,18.05,18.09,31000.0,15.1309,15.1476,15.0642,15.0976,31000.0
2009-05-28 12:30:00,18.07,18.1,18.07,18.08,23400.0,15.0809,15.1059,15.0809,15.0892,23400.0
2009-05-28 13:00:00,18.08,18.24,18.06,18.16,94600.0,15.0892,15.2228,15.0725,15.156,94600.0
2009-05-28 13:30:00,18.16,18.19,18.07,18.1,63600.0,15.156,15.181,15.0809,15.1059,63600.0
2009-05-28 14:00:00,18.11,18.15,18.08,18.11,43800.0,15.1143,15.1476,15.0892,15.1143,43800.0
2009-05-28 14:30:00,18.12,18.15,18.09,18.13,100200.0,15.1226,15.1476,15.0976,15.1309,100200.0
2009-05-28 15:00:00,18.12,18.15,18.04,18.09,83200.0,15.1226,15.1476,15.0558,15.0976,83200.0
2009-05-28 15:30:00,18.09,18.11,18.04,18.06,191800.0,15.0976,15.1143,15.0558,15.0725,191800.0
2009-05-29 09:30:00,18.29,18.29,18.02,18.13,124000.0,15.2645,15.2645,15.0391,15.1309,124000.0
2009-05-29 10:00:00,18.13,18.2,18.06,18.09,89000.0,15.1309,15.1894,15.0725,15.0976,89000.0
2009-05-29 10:30:00,18.1,18.2,18.08,18.18,50000.0,15.1059,15.1894,15.0892,15.1727,50000.0
2009-05-29 11:00:00,18.18,18.25,18.17,18.21,80600.0,15.1727,15.2311,15.1643,15.1977,80600.0
2009-05-29 11:30:00,18.21,18.25,18.2,18.21,51000.0,15.1977,15.2311,15.1894,15.1977,51000.0
2009-05-29 12:00:00,18.21,18.25,18.21,18.22,41000.0,15.1977,15.2311,15.1977,15.2061,41000.0
2009-05-29 12:30:00,18.22,18.25,18.18,18.25,44200.0,15.2061,15.2311,15.1727,15.2311,44200.0
2009-05-29 13:00:00,18.25,18.28,18.24,18.25,21200.0,15.2311,15.2561,15.2228,15.2311,21200.0
2009-05-29 13:30:00,18.26,18.29,18.24,18.25,40200.0,15.2394,15.2645,15.2228,15.2311,40200.0
2009-05-29 14:00:00,18.27,18.29,18.25,18.28,28200.0,15.2478,15.2645,15.2311,15.2561,28200.0
2009-05-29 14:30:00,18.28,18.3,18.22,18.3,72600.0,15.2561,15.2728,15.2061,15.2728,72600.0
2009-05-29 15:00:00,18.3,18.33,18.26,18.3,80400.0,15.2728,15.2979,15.2394,15.2728,80400.0
2009-05-29 15:30:00,18.31,18.49,18.28,18.48,160000.0,15.2812,15.4314,15.2561,15.4231,160000.0
2009-06-01 09:30:00,18.75,18.75,18.15,18.6,109600.0,15.6484,15.6484,15.1476,15.5232,109600.0
2009-06-01 10:00:00,18.61,18.65,18.58,18.59,83200.0,15.5315,15.5649,15.5065,15.5149,83200.0
2009-06-01 10:30:00,18.59,18.62,18.56,18.59,33800.0,15.5149,15.5399,15.4898,15.5149,33800.0
2009-06-01 11:00:00,18.58,18.6,18.54,18.57,32800.0,15.5065,15.5232,15.4731,15.4982,32800.0
2009-06-01 11:30:00,18.56,18.57,18.42,18.43,60200.0,15.4898,15.4982,15.373,15.3813,60200.0
2009-06-01 12:00:00,18.43,18.43,18.33,18.35,57800.0,15.3813,15.3813,15.2979,15.3146,57800.0
2009-06-01 12:30:00,18.35,18.44,18.34,18.39,56000.0,15.3146,15.3897,15.3062,15.3479,56000.0
2009-06-01 13:00:00,18.39,18.45,18.39,18.43,33200.0,15.3479,15.398,15.3479,15.3813,33200.0
2009-06-01 13:30:00,18.44,18.47,18.43,18.47,58400.0,15.3897,15.4147,15.3813,15.4147,58400.0
2009-06-01 14:00:00,18.47,18.47,18.38,18.42,150600.0,15.4147,15.4147,15.3396,15.373,150600.0
2009-06-01 14:30:00,18.41,18.58,18.39,18.58,119800.0,15.3646,15.5065,15.3479,15.5065,119800.0
2009-06-01 15:00:00,18.58,18.6,18.57,18.6,158400.0,15.5065,15.5232,15.4982,15.5232,158400.0
2009-06-01 15:30:00,18.6,18.69,18.59,18.63,278400.0,15.5232,15.5983,15.5149,15.5482,278400.0
2009-06-02 09:30:00,18.53,18.82,18.45,18.8,93000.0,15.4648,15.7068,15.398,15.6901,93000.0
2009-06-02 10:00:00,18.81,18.96,18.8,18.95,135200.0,15.6985,15.8237,15.6901,15.8153,135200.0
2009-06-02 10:30:00,18.95,19.0,18.91,19.0,87600.0,15.8153,15.857,15.7819,15.857,87600.0
2009-06-02 11:00:00,19.0,19.07,18.96,19.06,93000.0,15.857,15.9155,15.8237,15.9071,93000.0
2009-06-02 11:30:00,19.06,19.2,19.05,19.18,115400.0,15.9071,16.024,15.8988,16.0073,115400.0
2009-06-02 12:00:00,19.19,19.3,19.16,19.25,187600.0,16.0156,16.1074,15.9906,16.0657,187600.0
2009-06-02 12:30:00,19.25,19.35,19.22,19.35,86800.0,16.0657,16.1491,16.0406,16.1491,86800.0
2009-06-02 13:00:00,19.34,19.41,19.31,19.4,97800.0,16.1408,16.1992,16.1158,16.1909,97800.0
2009-06-02 13:30:00,19.4,19.42,19.37,19.38,86200.0,16.1909,16.2076,16.1658,16.1742,86200.0
2009-06-02 14:00:00,19.38,19.42,19.3,19.4,130600.0,16.1742,16.2076,16.1074,16.1909,130600.0
2009-06-02 14:30:00,19.4,19.4,19.31,19.31,69200.0,16.1909,16.1909,16.1158,16.1158,69200.0
2009-06-02 15:00:00,19.3,19.41,19.3,19.35,148800.0,16.1074,16.1992,16.1074,16.1491,148800.0
2009-06-02 15:30:00,19.35,19.37,19.27,19.33,314000.0,16.1491,16.1658,16.0824,16.1324,314000.0
2009-06-03 09:30:00,19.26,19.5,19.19,19.45,82800.0,16.074,16.2743,16.0156,16.2326,82800.0
2009-06-03 10:00:00,19.41,19.5,19.37,19.5,75600.0,16.1992,16.2743,16.1658,16.2743,75600.0
2009-06-03 10:30:00,19.5,19.55,19.46,19.46,49400.0,16.2743,16.3161,16.2409,16.2409,49400.0
2009-06-03 11:00:00,19.46,19.47,19.4,19.46,67800.0,16.2409,16.2493,16.1909,16.2409,67800.0
2009-06-03 11:30:00,19.46,19.52,19.43,19.5,131600.0,16.2409,16.291,16.2159,16.2743,131600.0
2009-06-03 12:00:00,19.49,19.54,19.46,19.5,122000.0,16.266,16.3077,16.2409,16.2743,122000.0
2009-06-03 12:30:00,19.5,19.53,19.38,19.38,39600.0,16.2743,16.2994,16.1742,16.1742,39600.0
2009-06-03 13:00:00,19.38,19.41,19.36,19.41,34000.0,16.1742,16.1992,16.1575,16.1992,34000.0
2009-06-03 13:30:00,19.41,19.41,19.32,19.39,49200.0,16.1992,16.1992,16.1241,16.1825,49200.0
2009-06-03 14:00:00,19.39,19.42,19.34,19.39,103400.0,16.1825,16.2076,16.1408,16.1825,103400.0
2009-06-03 14:30:00,19.39,19.45,19.35,19.41,54600.0,16.1825,16.2326,16.1491,16.1992,54600.0
2009-06-03 15:00:00,19.41,19.43,19.3,19.3,92200.0,16.1992,16.2159,16.1074,16.1074,92200.0
2009-06-03 15:30:00,19.3,19.35,19.27,19.35,195200.0,16.1074,16.1491,16.0824,16.1491,195200.0
2009-06-04 09:30:00,19.33,19.43,18.98,19.0,115600.0,16.1324,16.2159,15.8403,15.857,115600.0
2009-06-04 10:00:00,18.99,19.0,18.87,18.98,99000.0,15.8487,15.857,15.7485,15.8403,99000.0
2009-06-04 10:30:00,18.97,18.98,18.87,18.95,91200.0,15.832,15.8403,15.7485,15.8153,91200.0
2009-06-04 11:00:00,18.97,18.97,18.92,18.96,55600.0,15.832,15.832,15.7903,15.8237,55600.0
2009-06-04 11:30:00,18.96,18.96,18.84,18.86,65200.0,15.8237,15.8237,15.7235,15.7402,65200.0
2009-06-04 12:00:00,18.85,18.85,18.68,18.68,95200.0,15.7318,15.7318,15.59,15.59,95200.0
2009-06-04 12:30:00,18.68,18.8,18.68,18.72,77200.0,15.59,15.6901,15.59,15.6234,77200.0
2009-06-04 13:00:00,18.72,18.73,18.67,18.67,50800.0,15.6234,15.6317,15.5816,15.5816,50800.0
2009-06-04 13:30:00,18.68,18.71,18.66,18.69,107000.0,15.59,15.615,15.5733,15.5983,107000.0
2009-06-04 14:00:00,18.71,19.04,18.7,19.03,580000.0,15.615,15.8904,15.6067,15.8821,580000.0
2009-06-04 14:30:00,19.02,19.2,19.02,19.05,586000.0,15.8737,16.024,15.8737,15.8988,586000.0
2009-06-04 15:00:00,19.05,19.05,18.98,19.0,166600.0,15.8988,15.8988,15.8403,15.857,166600.0
2009-06-04 15:30:00,19.0,19.13,18.93,19.13,249000.0,15.857,15.9655,15.7986,15.9655,249000.0
2009-06-05 09:30:00,19.11,19.38,19.0,19.31,193400.0,15.9488,16.1742,15.857,16.1158,193400.0
2009-06-05 10:00:00,19.29,19.3,19.14,19.18,86800.0,16.0991,16.1074,15.9739,16.0073,86800.0
2009-06-05 10:30:00,19.18,19.28,19.17,19.25,72000.0,16.0073,16.0907,15.9989,16.0657,72000.0
2009-06-05 11:00:00,19.25,19.3,19.22,19.25,98400.0,16.0657,16.1074,16.0406,16.0657,98400.0
2009-06-05 11:30:00,19.24,19.31,19.23,19.29,36000.0,16.0573,16.1158,16.049,16.0991,36000.0
2009-06-05 12:00:00,19.29,19.34,19.29,19.3,81600.0,16.0991,16.1408,16.0991,16.1074,81600.0
2009-06-05 12:30:00,19.3,19.37,19.28,19.35,54400.0,16.1074,16.1658,16.0907,16.1491,54400.0
2009-06-05 13:00:00,19.36,19.38,19.31,19.38,34000.0,16.1575,16.1742,16.1158,16.1742,34000.0
2009-06-05 13:30:00,19.37,19.42,19.36,19.4,43400.0,16.1658,16.2076,16.1575,16.1909,43400.0
2009-06-05 14:00:00,19.41,19.41,19.3,19.3,70200.0,16.1992,16.1992,16.1074,16.1074,70200.0
2009-06-05 14:30:00,19.29,19.33,19.29,19.31,50000.0,16.0991,16.1324,16.0991,16.1158,50000.0
2009-06-05 15:00:00,19.31,19.34,19.29,19.3,66000.0,16.1158,16.1408,16.0991,16.1074,66000.0
2009-06-05 15:30:00,19.3,19.38,19.3,19.34,138600.0,16.1074,16.1742,16.1074,16.1408,138600.0
2009-06-08 09:30:00,19.39,19.39,19.15,19.17,85600.0,16.1825,16.1825,15.9822,15.9989,85600.0
2009-06-08 10:00:00,19.18,19.24,19.04,19.04,120000.0,16.0073,16.0573,15.8904,15.8904,120000.0
2009-06-08 10:30:00,19.05,19.07,18.96,19.03,77600.0,15.8988,15.9155,15.8237,15.8821,77600.0
2009-06-08 11:00:00,19.02,19.07,19.0,19.04,39000.0,15.8737,15.9155,15.857,15.8904,39000.0
2009-06-08 11:30:00,19.04,19.11,19.04,19.05,75400.0,15.8904,15.9488,15.8904,15.8988,75400.0
2009-06-08 12:00:00,19.07,19.08,19.0,19.0,39200.0,15.9155,15.9238,15.857,15.857,39200.0
2009-06-08 12:30:00,19.0,19.03,19.0,19.03,39400.0,15.857,15.8821,15.857,15.8821,39400.0
2009-06-08 13:00:00,19.04,19.06,19.0,19.05,98000.0,15.8904,15.9071,15.857,15.8988,98000.0
2009-06-08 13:30:00,19.04,19.12,19.03,19.11,60400.0,15.8904,15.9572,15.8821,15.9488,60400.0
2009-06-08 14:00:00,19.11,19.11,19.06,19.11,66400.0,15.9488,15.9488,15.9071,15.9488,66400.0
2009-06-08 14:30:00,19.11,19.12,19.04,19.08,44800.0,15.9488,15.9572,15.8904,15.9238,44800.0
2009-06-08 15:00:00,19.09,19.26,19.09,19.24,58200.0,15.9321,16.074,15.9321,16.0573,58200.0
2009-06-08 15:30:00,19.25,19.35,19.2,19.21,177200.0,16.0657,16.1491,16.024,16.0323,177200.0
2009-06-09 09:30:00,19.23,19.28,19.17,19.22,39000.0,16.049,16.0907,15.9989,16.0406,39000.0
2009-06-09 10:00:00,19.22,19.29,19.21,19.25,49000.0,16.0406,16.0991,16.0323,16.0657,49000.0
2009-06-09 10:30:00,19.25,19.35,19.25,19.34,49000.0,16.0657,16.1491,16.0657,16.1408,49000.0
2009-06-09 11:00:00,19.33,19.33,19.25,19.27,9200.0,16.1324,16.1324,16.0657,16.0824,9200.0
2009-06-09 11:30:00,19.26,19.26,19.13,19.14,30600.0,16.074,16.074,15.9655,15.9739,30600.0
2009-06-09 12:00:00,19.14,19.22,19.13,19.22,30000.0,15.9739,16.0406,15.9655,16.0406,30000.0
2009-06-09 12:30:00,19.22,19.22,19.17,19.17,18400.0,16.0406,16.0406,15.9989,15.9989,18400.0
2009-06-09 13:00:00,19.17,19.24,19.17,19.22,26200.0,15.9989,16.0573,15.9989,16.0406,26200.0
2009-06-09 13:30:00,19.24,19.25,19.21,19.25,23800.0,16.0573,16.0657,16.0323,16.0657,23800.0
2009-06-09 14:00:00,19.25,19.3,19.24,19.29,31000.0,16.0657,16.1074,16.0573,16.0991,31000.0
2009-06-09 14:30:00,19.3,19.34,19.25,19.27,44600.0,16.1074,16.1408,16.0657,16.0824,44600.0
2009-06-09 15:00:00,19.28,19.3,19.2,19.25,32400.0,16.0907,16.1074,16.024,16.0657,32400.0
2009-06-09 15:30:00,19.24,19.3,19.18,19.19,108400.0,16.0573,16.1074,16.0073,16.0156,108400.0
2009-06-10 09:30:00,19.5,19.5,19.31,19.32,73800.0,16.2743,16.2743,16.1158,16.1241,73800.0
2009-06-10 10:00:00,19.3,19.3,19.15,19.22,41800.0,16.1074,16.1074,15.9822,16.0406,41800.0
2009-06-10 10:30:00,19.2,19.22,19.14,19.21,26000.0,16.024,16.0406,15.9739,16.0323,26000.0
2009-06-10 11:00:00,19.22,19.25,19.16,19.22,32200.0,16.0406,16.0657,15.9906,16.0406,32200.0
2009-06-10 11:30:00,19.22,19.25,19.18,19.19,24200.0,16.0406,16.0657,16.0073,16.0156,24200.0
2009-06-10 12:00:00,19.18,19.28,19.18,19.27,25200.0,16.0073,16.0907,16.0073,16.0824,25200.0
2009-06-10 12:30:00,19.26,19.26,19.22,19.25,38400.0,16.074,16.074,16.0406,16.0657,38400.0
2009-06-10 13:00:00,19.25,19.25,19.14,19.15,44000.0,16.0657,16.0657,15.9739,15.9822,44000.0
2009-06-10 13:30:00,19.15,19.15,19.07,19.09,43000.0,15.9822,15.9822,15.9155,15.9321,43000.0
2009-06-10 14:00:00,19.09,19.14,19.06,19.11,39000.0,15.9321,15.9739,15.9071,15.9488,39000.0
2009-06-10 14:30:00,19.11,19.24,19.09,19.2,51200.0,15.9488,16.0573,15.9321,16.024,51200.0
2009-06-10 15:00:00,19.2,19.21,19.09,19.11,82600.0,16.024,16.0323,15.9321,15.9488,82600.0
2009-06-10 15:30:00,19.11,19.22,19.1,19.22,165000.0,15.9488,16.0406,15.9405,16.0406,165000.0
2009-06-11 09:30:00,19.51,19.81,19.48,19.67,137200.0,16.2827,16.533,16.2576,16.4162,137200.0
2009-06-11 10:00:00,19.67,19.71,19.57,19.58,57200.0,16.4162,16.4496,16.3327,16.3411,57200.0
2009-06-11 10:30:00,19.57,19.7,19.55,19.65,53200.0,16.3327,16.4412,16.3161,16.3995,53200.0
2009-06-11 11:00:00,19.67,19.71,19.61,19.61,47200.0,16.4162,16.4496,16.3661,16.3661,47200.0
2009-06-11 11:30:00,19.61,19.62,19.55,19.56,28600.0,16.3661,16.3745,16.3161,16.3244,28600.0
2009-06-11 12:00:00,19.56,19.58,19.5,19.57,33800.0,16.3244,16.3411,16.2743,16.3327,33800.0
2009-06-11 12:30:00,19.58,19.7,19.58,19.7,47400.0,16.3411,16.4412,16.3411,16.4412,47400.0
2009-06-11 13:00:00,19.71,19.8,19.69,19.78,46600.0,16.4496,16.5247,16.4329,16.508,46600.0
2009-06-11 13:30:00,19.79,19.82,19.77,19.8,55800.0,16.5164,16.5414,16.4997,16.5247,55800.0
2009-06-11 14:00:00,19.8,19.81,19.75,19.81,64200.0,16.5247,16.533,16.483,16.533,64200.0
2009-06-11 14:30:00,19.81,19.82,19.75,19.79,57200.0,16.533,16.5414,16.483,16.5164,57200.0
2009-06-11 15:00:00,19.79,19.81,19.75,19.75,67000.0,16.5164,16.533,16.483,16.483,67000.0
2009-06-11 15:30:00,19.75,19.76,19.64,19.66,162600.0,16.483,16.4913,16.3912,16.4079,162600.0
2009-06-12 09:30:00,19.63,19.72,19.5,19.7,85600.0,16.3828,16.4579,16.2743,16.4412,85600.0
2009-06-12 10:00:00,19.7,19.79,19.68,19.73,250000.0,16.4412,16.5164,16.4245,16.4663,250000.0
2009-06-12 10:30:00,19.75,19.84,19.74,19.83,92600.0,16.483,16.5581,16.4746,16.5497,92600.0
2009-06-12 11:00:00,19.83,19.84,19.77,19.84,34800.0,16.5497,16.5581,16.4997,16.5581,34800.0
2009-06-12 11:30:00,19.84,19.9,19.83,19.86,81000.0,16.5581,16.6082,16.5497,16.5748,81000.0
2009-06-12 12:00:00,19.86,19.97,19.85,19.96,45400.0,16.5748,16.6666,16.5664,16.6582,45400.0
2009-06-12 12:30:00,19.97,19.99,19.92,19.99,76000.0,16.6666,16.6833,16.6248,16.6833,76000.0
2009-06-12 13:00:00,20.0,20.0,19.95,19.98,45600.0,16.6916,16.6916,16.6499,16.6749,45600.0
2009-06-12 13:30:00,19.98,20.04,19.98,20.03,97600.0,16.6749,16.725,16.6749,16.7167,97600.0
2009-06-12 14:00:00,20.02,20.04,19.96,19.98,84600.0,16.7083,16.725,16.6582,16.6749,84600.0
2009-06-12 14:30:00,19.99,20.07,19.99,20.0,54600.0,16.6833,16.75,16.6833,16.6916,54600.0
2009-06-12 15:00:00,20.0,20.03,19.99,20.03,63000.0,16.6916,16.7167,16.6833,16.7167,63000.0
2009-06-12 15:30:00,20.02,20.06,19.93,20.04,260400.0,16.7083,16.7417,16.6332,16.725,260400.0
2009-06-15 09:30:00,19.98,19.98,19.65,19.75,150400.0,16.6749,16.6749,16.3995,16.483,150400.0
2009-06-15 10:00:00,19.75,19.79,19.73,19.77,95000.0,16.483,16.5164,16.4663,16.4997,95000.0
2009-06-15 10:30:00,19.76,19.78,19.65,19.66,80800.0,16.4913,16.508,16.3995,16.4079,80800.0
2009-06-15 11:00:00,19.66,19.67,19.57,19.63,47400.0,16.4079,16.4162,16.3327,16.3828,47400.0
2009-06-15 11:30:00,19.64,19.75,19.63,19.74,36800.0,16.3912,16.483,16.3828,16.4746,36800.0
2009-06-15 12:00:00,19.73,19.77,19.72,19.75,32400.0,16.4663,16.4997,16.4579,16.483,32400.0
2009-06-15 12:30:00,19.74,19.83,19.74,19.83,34000.0,16.4746,16.5497,16.4746,16.5497,34000.0
2009-06-15 13:00:00,19.82,19.83,19.79,19.81,39600.0,16.5414,16.5497,16.5164,16.533,39600.0
2009-06-15 13:30:00,19.8,19.84,19.77,19.79,45000.0,16.5247,16.5581,16.4997,16.5164,45000.0
2009-06-15 14:00:00,19.78,19.84,19.73,19.82,64200.0,16.508,16.5581,16.4663,16.5414,64200.0
2009-06-15 14:30:00,19.82,19.82,19.74,19.77,84000.0,16.5414,16.5414,16.4746,16.4997,84000.0
2009-06-15 15:00:00,19.79,19.83,19.75,19.78,92400.0,16.5164,16.5497,16.483,16.508,92400.0
2009-06-15 15:30:00,19.79,19.84,19.75,19.8,193600.0,16.5164,16.5581,16.483,16.5247,193600.0
2009-06-16 09:30:00,19.83,19.87,19.55,19.58,78800.0,16.5497,16.5831,16.3161,16.3411,78800.0
2009-06-16 10:00:00,19.57,19.7,19.55,19.66,70800.0,16.3327,16.4412,16.3161,16.4079,70800.0
2009-06-16 10:30:00,19.66,19.7,19.63,19.64,33400.0,16.4079,16.4412,16.3828,16.3912,33400.0
2009-06-16 11:00:00,19.63,19.68,19.5,19.55,47800.0,16.3828,16.4245,16.2743,16.3161,47800.0
2009-06-16 11:30:00,19.55,19.56,19.5,19.51,30600.0,16.3161,16.3244,16.2743,16.2827,30600.0
2009-06-16 12:00:00,19.51,19.54,19.48,19.51,26600.0,16.2827,16.3077,16.2576,16.2827,26600.0
2009-06-16 12:30:00,19.52,19.52,19.4,19.4,59400.0,16.291,16.291,16.1909,16.1909,59400.0
2009-06-16 13:00:00,19.41,19.41,19.37,19.4,54000.0,16.1992,16.1992,16.1658,16.1909,54000.0
2009-06-16 13:30:00,19.4,19.43,19.39,19.41,25600.0,16.1909,16.2159,16.1825,16.1992,25600.0
2009-06-16 14:00:00,19.41,19.43,19.35,19.35,38800.0,16.1992,16.2159,16.1491,16.1491,38800.0
2009-06-16 14:30:00,19.35,19.41,19.31,19.4,59800.0,16.1491,16.1992,16.1158,16.1909,59800.0
2009-06-16 15:00:00,19.4,19.45,19.39,19.45,64200.0,16.1909,16.2326,16.1825,16.2326,64200.0
2009-06-16 15:30:00,19.46,19.55,19.42,19.43,204200.0,16.2409,16.3161,16.2076,16.2159,204200.0
2009-06-17 09:30:00,19.14,19.71,19.09,19.7,91000.0,15.9739,16.4496,15.9321,16.4412,91000.0
2009-06-17 10:00:00,19.71,19.75,19.64,19.66,51400.0,16.4496,16.483,16.3912,16.4079,51400.0
2009-06-17 10:30:00,19.65,19.65,19.56,19.65,21000.0,16.3995,16.3995,16.3244,16.3995,21000.0
2009-06-17 11:00:00,19.65,19.66,19.55,19.63,44400.0,16.3995,16.4079,16.3161,16.3828,44400.0
2009-06-17 11:30:00,19.63,19.72,19.6,19.72,38800.0,16.3828,16.4579,16.3578,16.4579,38800.0
2009-06-17 12:00:00,19.74,19.8,19.71,19.8,45000.0,16.4746,16.5247,16.4496,16.5247,45000.0
2009-06-17 12:30:00,19.79,19.85,19.78,19.85,38000.0,16.5164,16.5664,16.508,16.5664,38000.0
2009-06-17 13:00:00,19.85,19.86,19.83,19.85,53800.0,16.5664,16.5748,16.5497,16.5664,53800.0
2009-06-17 13:30:00,19.85,19.93,19.84,19.86,50000.0,16.5664,16.6332,16.5581,16.5748,50000.0
2009-06-17 14:00:00,19.85,19.87,19.78,19.79,94200.0,16.5664,16.5831,16.508,16.5164,94200.0
2009-06-17 14:30:00,19.8,19.81,19.71,19.71,47400.0,16.5247,16.533,16.4496,16.4496,47400.0
2009-06-17 15:00:00,19.72,19.75,19.68,19.71,50200.0,16.4579,16.483,16.4245,16.4496,50200.0
2009-06-17 15:30:00,19.71,19.76,19.66,19.7,104800.0,16.4496,16.4913,16.4079,16.4412,104800.0
2009-06-18 09:30:00,19.68,19.81,19.61,19.81,111000.0,16.4245,16.533,16.3661,16.533,111000.0
2009-06-18 10:00:00,19.84,19.85,19.8,19.84,66000.0,16.5581,16.5664,16.5247,16.5581,66000.0
2009-06-18 10:30:00,19.84,19.92,19.83,19.92,43200.0,16.5581,16.6248,16.5497,16.6248,43200.0
2009-06-18 11:00:00,19.93,19.97,19.85,19.86,46600.0,16.6332,16.6666,16.5664,16.5748,46600.0
2009-06-18 11:30:00,19.87,19.89,19.83,19.87,34600.0,16.5831,16.5998,16.5497,16.5831,34600.0
2009-06-18 12:00:00,19.86,19.89,19.86,19.89,22600.0,16.5748,16.5998,16.5748,16.5998,22600.0
2009-06-18 12:30:00,19.88,19.96,19.88,19.96,49800.0,16.5915,16.6582,16.5915,16.6582,49800.0
2009-06-18 13:00:00,19.96,20.0,19.94,19.96,51400.0,16.6582,16.6916,16.6415,16.6582,51400.0
2009-06-18 13:30:00,19.96,20.02,19.95,20.02,42400.0,16.6582,16.7083,16.6499,16.7083,42400.0
2009-06-18 14:00:00,20.02,20.02,19.97,19.97,77400.0,16.7083,16.7083,16.6666,16.6666,77400.0
2009-06-18 14:30:00,19.99,20.0,19.94,19.95,50800.0,16.6833,16.6916,16.6415,16.6499,50800.0
2009-06-18 15:00:00,19.95,19.97,19.92,19.92,105000.0,16.6499,16.6666,16.6248,16.6248,105000.0
2009-06-18 15:30:00,19.93,19.93,19.78,19.89,215400.0,16.6332,16.6332,16.508,16.5998,215400.0
2009-06-19 09:30:00,20.0,20.27,19.95,20.26,161000.0,16.6916,16.917,16.6499,16.9086,161000.0
2009-06-19 10:00:00,20.27,20.32,20.25,20.25,28400.0,16.917,16.9587,16.9003,16.9003,28400.0
2009-06-19 10:30:00,20.25,20.25,20.2,20.21,28000.0,16.9003,16.9003,16.8585,16.8669,28000.0
2009-06-19 11:00:00,20.2,20.21,20.11,20.15,171000.0,16.8585,16.8669,16.7834,16.8168,171000.0
2009-06-19 11:30:00,20.15,20.16,20.13,20.16,55000.0,16.8168,16.8251,16.8001,16.8251,55000.0
2009-06-19 12:00:00,20.16,20.17,20.11,20.11,28000.0,16.8251,16.8335,16.7834,16.7834,28000.0
2009-06-19 12:30:00,20.1,20.13,20.06,20.07,24200.0,16.7751,16.8001,16.7417,16.75,24200.0
2009-06-19 13:00:00,20.07,20.1,20.0,20.0,43400.0,16.75,16.7751,16.6916,16.6916,43400.0
2009-06-19 13:30:00,20.0,20.07,20.0,20.01,36600.0,16.6916,16.75,16.6916,16.7,36600.0
2009-06-19 14:00:00,20.02,20.02,19.93,19.96,58600.0,16.7083,16.7083,16.6332,16.6582,58600.0
2009-06-19 14:30:00,19.96,20.02,19.95,19.99,45000.0,16.6582,16.7083,16.6499,16.6833,45000.0
2009-06-19 15:00:00,20.0,20.01,19.93,20.0,96200.0,16.6916,16.7,16.6332,16.6916,96200.0
2009-06-19 15:30:00,20.02,20.02,19.94,19.94,171600.0,16.7083,16.7083,16.6415,16.6415,171600.0
2009-06-22 09:30:00,19.84,19.9,19.64,19.68,64400.0,16.5581,16.6082,16.3912,16.4245,64400.0
2009-06-22 10:00:00,19.66,19.67,19.58,19.63,53200.0,16.4079,16.4162,16.3411,16.3828,53200.0
2009-06-22 10:30:00,19.62,19.65,19.57,19.6,73200.0,16.3745,16.3995,16.3327,16.3578,73200.0
2009-06-22 11:00:00,19.61,19.61,19.54,19.54,81400.0,16.3661,16.3661,16.3077,16.3077,81400.0
2009-06-22 11:30:00,19.55,19.56,19.49,19.5,71000.0,16.3161,16.3244,16.266,16.2743,71000.0
2009-06-22 12:00:00,19.5,19.51,19.47,19.5,67400.0,16.2743,16.2827,16.2493,16.2743,67400.0
2009-06-22 12:30:00,19.5,19.5,19.48,19.49,27400.0,16.2743,16.2743,16.2576,16.266,27400.0
2009-06-22 13:00:00,19.49,19.49,19.31,19.36,190000.0,16.266,16.266,16.1158,16.1575,190000.0
2009-06-22 13:30:00,19.36,19.42,19.29,19.31,126800.0,16.1575,16.2076,16.0991,16.1158,126800.0
2009-06-22 14:00:00,19.32,19.39,19.32,19.38,75000.0,16.1241,16.1825,16.1241,16.1742,75000.0
2009-06-22 14:30:00,19.38,19.42,19.35,19.4,80400.0,16.1742,16.2076,16.1491,16.1909,80400.0
2009-06-22 15:00:00,19.41,19.48,19.38,19.48,108400.0,16.1992,16.2576,16.1742,16.2576,108400.0
2009-06-22 15:30:00,19.48,19.51,19.4,19.43,243200.0,16.2576,16.2827,16.1909,16.2159,243200.0
2009-06-23 09:30:00,19.38,19.41,19.27,19.4,61800.0,16.1742,16.1992,16.0824,16.1909,61800.0
2009-06-23 10:00:00,19.37,19.38,19.23,19.36,304600.0,16.1658,16.1742,16.049,16.1575,304600.0
2009-06-23 10:30:00,19.36,19.36,19.22,19.3,71800.0,16.1575,16.1575,16.0406,16.1074,71800.0
2009-06-23 11:00:00,19.3,19.32,19.27,19.27,43400.0,16.1074,16.1241,16.0824,16.0824,43400.0
2009-06-23 11:30:00,19.27,19.27,19.08,19.08,47400.0,16.0824,16.0824,15.9238,15.9238,47400.0
2009-06-23 12:00:00,19.08,19.11,19.06,19.09,29200.0,15.9238,15.9488,15.9071,15.9321,29200.0
2009-06-23 12:30:00,19.08,19.16,19.08,19.14,44800.0,15.9238,15.9906,15.9238,15.9739,44800.0
2009-06-23 13:00:00,19.14,19.21,19.14,19.2,48600.0,15.9739,16.0323,15.9739,16.024,48600.0
2009-06-23 13:30:00,19.2,19.26,19.19,19.25,44800.0,16.024,16.074,16.0156,16.0657,44800.0
2009-06-23 14:00:00,19.25,19.28,19.24,19.25,58200.0,16.0657,16.0907,16.0573,16.0657,58200.0
2009-06-23 14:30:00,19.25,19.27,19.24,19.25,55800.0,16.0657,16.0824,16.0573,16.0657,55800.0
2009-06-23 15:00:00,19.25,19.29,19.25,19.29,81400.0,16.0657,16.0991,16.0657,16.0991,81400.0
2009-06-23 15:30:00,19.28,19.37,19.27,19.32,218200.0,16.0907,16.1658,16.0824,16.1241,218200.0
2009-06-24 09:30:00,19.43,19.51,19.25,19.49,53600.0,16.2159,16.2827,16.0657,16.266,53600.0
2009-06-24 10:00:00,19.5,19.79,19.46,19.56,90800.0,16.2743,16.5164,16.2409,16.3244,90800.0
2009-06-24 10:30:00,19.55,19.59,19.53,19.53,210600.0,16.3161,16.3494,16.2994,16.2994,210600.0
2009-06-24 11:00:00,19.54,19.56,19.5,19.55,48200.0,16.3077,16.3244,16.2743,16.3161,48200.0
2009-06-24 11:30:00,19.55,19.56,19.5,19.56,28800.0,16.3161,16.3244,16.2743,16.3244,28800.0
2009-06-24 12:00:00,19.57,19.59,19.56,19.57,44800.0,16.3327,16.3494,16.3244,16.3327,44800.0
2009-06-24 12:30:00,19.58,19.66,19.56,19.64,33000.0,16.3411,16.4079,16.3244,16.3912,33000.0
2009-06-24 13:00:00,19.65,19.65,19.6,19.62,24000.0,16.3995,16.3995,16.3578,16.3745,24000.0
2009-06-24 13:30:00,19.62,19.62,19.59,19.61,57200.0,16.3745,16.3745,16.3494,16.3661,57200.0
2009-06-24 14:00:00,19.61,19.64,19.54,19.58,59600.0,16.3661,16.3912,16.3077,16.3411,59600.0
2009-06-24 14:30:00,19.58,19.58,19.49,19.52,82400.0,16.3411,16.3411,16.266,16.291,82400.0
2009-06-24 15:00:00,19.52,19.57,19.47,19.54,133600.0,16.291,16.3327,16.2493,16.3077,133600.0
2009-06-24 15:30:00,19.54,19.6,19.5,19.59,165400.0,16.3077,16.3578,16.2743,16.3494,165400.0
2009-06-25 09:30:00,19.6,19.77,19.43,19.77,152800.0,16.3578,16.4997,16.2159,16.4997,152800.0
2009-06-25 10:00:00,19.77,20.12,19.77,20.07,218000.0,16.4997,16.7918,16.4997,16.75,218000.0
2009-06-25 10:30:00,20.07,20.07,19.93,19.96,112400.0,16.75,16.75,16.6332,16.6582,112400.0
2009-06-25 11:00:00,19.97,20.03,19.97,20.02,62000.0,16.6666,16.7167,16.6666,16.7083,62000.0
2009-06-25 11:30:00,20.02,20.17,20.02,20.15,126400.0,16.7083,16.8335,16.7083,16.8168,126400.0
2009-06-25 12:00:00,20.15,20.27,20.13,20.27,98200.0,16.8168,16.917,16.8001,16.917,98200.0
2009-06-25 12:30:00,20.29,20.29,20.18,20.2,57400.0,16.9336,16.9336,16.8418,16.8585,57400.0
2009-06-25 13:00:00,20.2,20.28,20.17,20.2,167600.0,16.8585,16.9253,16.8335,16.8585,167600.0
2009-06-25 13:30:00,20.2,20.25,20.19,20.25,55000.0,16.8585,16.9003,16.8502,16.9003,55000.0
2009-06-25 14:00:00,20.25,20.25,20.13,20.18,45000.0,16.9003,16.9003,16.8001,16.8418,45000.0
2009-06-25 14:30:00,20.18,20.23,20.18,20.18,113000.0,16.8418,16.8836,16.8418,16.8418,113000.0
2009-06-25 15:00:00,20.18,20.22,20.11,20.13,156600.0,16.8418,16.8752,16.7834,16.8001,156600.0
2009-06-25 15:30:00,20.14,20.2,20.05,20.2,132400.0,16.8085,16.8585,16.7333,16.8585,132400.0
2009-06-26 09:30:00,20.18,20.28,20.1,20.18,88200.0,16.8418,16.9253,16.7751,16.8418,88200.0
2009-06-26 10:00:00,20.19,20.41,20.18,20.35,93800.0,16.8502,17.0338,16.8418,16.9837,93800.0
2009-06-26 10:30:00,20.35,20.44,20.35,20.41,98600.0,16.9837,17.0588,16.9837,17.0338,98600.0
2009-06-26 11:00:00,20.41,20.43,20.38,20.41,65600.0,17.0338,17.0505,17.0088,17.0338,65600.0
2009-06-26 11:30:00,20.42,20.46,20.39,20.44,55400.0,17.0421,17.0755,17.0171,17.0588,55400.0
2009-06-26 12:00:00,20.44,20.48,20.4,20.46,73600.0,17.0588,17.0922,17.0254,17.0755,73600.0
2009-06-26 12:30:00,20.46,20.53,20.43,20.53,89200.0,17.0755,17.1339,17.0505,17.1339,89200.0
2009-06-26 13:00:00,20.53,20.55,20.49,20.55,49200.0,17.1339,17.1506,17.1006,17.1506,49200.0
2009-06-26 13:30:00,20.55,20.55,20.48,20.49,151000.0,17.1506,17.1506,17.0922,17.1006,151000.0
2009-06-26 14:00:00,20.5,20.5,20.47,20.47,121400.0,17.1089,17.1089,17.0839,17.0839,121400.0
2009-06-26 14:30:00,20.47,20.5,20.43,20.48,128200.0,17.0839,17.1089,17.0505,17.0922,128200.0
2009-06-26 15:00:00,20.49,20.56,20.48,20.55,59200.0,17.1006,17.159,17.0922,17.1506,59200.0
2009-06-26 15:30:00,20.55,20.61,20.52,20.53,295200.0,17.1506,17.2007,17.1256,17.1339,295200.0
2009-06-29 09:30:00,20.65,20.75,20.4,20.46,62200.0,17.2341,17.3176,17.0254,17.0755,62200.0
2009-06-29 10:00:00,20.43,20.48,20.41,20.48,92200.0,17.0505,17.0922,17.0338,17.0922,92200.0
2009-06-29 10:30:00,20.48,20.66,20.46,20.66,69600.0,17.0922,17.2424,17.0755,17.2424,69600.0
2009-06-29 11:00:00,20.67,20.75,20.67,20.74,51000.0,17.2508,17.3176,17.2508,17.3092,51000.0
2009-06-29 11:30:00,20.74,20.77,20.67,20.75,68600.0,17.3092,17.3342,17.2508,17.3176,68600.0
2009-06-29 12:00:00,20.75,20.78,20.72,20.77,35200.0,17.3176,17.3426,17.2925,17.3342,35200.0
2009-06-29 12:30:00,20.78,20.78,20.74,20.75,14400.0,17.3426,17.3426,17.3092,17.3176,14400.0
2009-06-29 13:00:00,20.75,20.76,20.67,20.67,41600.0,17.3176,17.3259,17.2508,17.2508,41600.0
2009-06-29 13:30:00,20.67,20.7,20.66,20.69,34400.0,17.2508,17.2758,17.2424,17.2675,34400.0
2009-06-29 14:00:00,20.7,20.71,20.67,20.7,53800.0,17.2758,17.2842,17.2508,17.2758,53800.0
2009-06-29 14:30:00,20.7,20.71,20.68,20.7,52000.0,17.2758,17.2842,17.2591,17.2758,52000.0
2009-06-29 15:00:00,20.7,20.77,20.67,20.76,89600.0,17.2758,17.3342,17.2508,17.3259,89600.0
2009-06-29 15:30:00,20.75,20.82,20.75,20.81,207200.0,17.3176,17.376,17.3176,17.3676,207200.0
2009-06-30 09:30:00,20.85,20.95,20.7,20.75,66400.0,17.401,17.4845,17.2758,17.3176,66400.0
2009-06-30 10:00:00,20.71,20.71,20.53,20.56,35400.0,17.2842,17.2842,17.1339,17.159,35400.0
2009-06-30 10:30:00,20.56,20.56,20.47,20.47,34800.0,17.159,17.159,17.0839,17.0839,34800.0
2009-06-30 11:00:00,20.46,20.47,20.33,20.33,97800.0,17.0755,17.0839,16.967,16.967,97800.0
2009-06-30 11:30:00,20.33,20.38,20.3,20.38,69200.0,16.967,17.0088,16.942,17.0088,69200.0
2009-06-30 12:00:00,20.37,20.38,20.33,20.37,28800.0,17.0004,17.0088,16.967,17.0004,28800.0
2009-06-30 12:30:00,20.38,20.38,20.36,20.38,36200.0,17.0088,17.0088,16.9921,17.0088,36200.0
2009-06-30 13:00:00,20.38,20.46,20.38,20.43,34600.0,17.0088,17.0755,17.0088,17.0505,34600.0
2009-06-30 13:30:00,20.43,20.47,20.41,20.41,21400.0,17.0505,17.0839,17.0338,17.0338,21400.0
2009-06-30 14:00:00,20.43,20.43,20.41,20.43,39400.0,17.0505,17.0505,17.0338,17.0505,39400.0
2009-06-30 14:30:00,20.43,20.48,20.4,20.46,72800.0,17.0505,17.0922,17.0254,17.0755,72800.0
2009-06-30 15:00:00,20.48,20.48,20.41,20.43,156800.0,17.0922,17.0922,17.0338,17.0505,156800.0
2009-06-30 15:30:00,20.43,20.46,20.34,20.38,292600.0,17.0505,17.0755,16.9754,17.0088,292600.0
2009-07-01 09:30:00,20.35,20.48,20.18,20.2,95800.0,16.9837,17.0922,16.8418,16.8585,95800.0
2009-07-01 10:00:00,20.2,20.3,20.15,20.28,87000.0,16.8585,16.942,16.8168,16.9253,87000.0
2009-07-01 10:30:00,20.28,20.3,20.25,20.3,52000.0,16.9253,16.942,16.9003,16.942,52000.0
2009-07-01 11:00:00,20.3,20.3,20.12,20.13,130600.0,16.942,16.942,16.7918,16.8001,130600.0
2009-07-01 11:30:00,20.13,20.13,19.78,19.95,350400.0,16.8001,16.8001,16.508,16.6499,350400.0
2009-07-01 12:00:00,19.95,20.05,19.94,20.0,112400.0,16.6499,16.7333,16.6415,16.6916,112400.0
2009-07-01 12:30:00,20.0,20.0,19.97,20.0,77000.0,16.6916,16.6916,16.6666,16.6916,77000.0
2009-07-01 13:00:00,20.0,20.09,20.0,20.09,134400.0,16.6916,16.7667,16.6916,16.7667,134400.0
2009-07-01 13:30:00,20.09,20.2,20.08,20.19,236400.0,16.7667,16.8585,16.7584,16.8502,236400.0
2009-07-01 14:00:00,20.19,20.23,20.17,20.22,298400.0,16.8502,16.8836,16.8335,16.8752,298400.0
2009-07-01 14:30:00,20.22,20.24,20.18,20.22,94000.0,16.8752,16.8919,16.8418,16.8752,94000.0
2009-07-01 15:00:00,20.21,20.24,20.2,20.23,223600.0,16.8669,16.8919,16.8585,16.8836,223600.0
2009-07-01 15:30:00,20.23,20.24,20.2,20.2,189800.0,16.8836,16.8919,16.8585,16.8585,189800.0
2009-07-02 09:30:00,20.04,20.11,19.8,19.88,69400.0,16.725,16.7834,16.5247,16.5915,69400.0
2009-07-02 10:00:00,19.88,19.9,19.85,19.89,58600.0,16.5915,16.6082,16.5664,16.5998,58600.0
2009-07-02 10:30:00,19.89,19.96,19.89,19.96,61400.0,16.5998,16.6582,16.5998,16.6582,61400.0
2009-07-02 11:00:00,19.96,19.98,19.86,19.88,44800.0,16.6582,16.6749,16.5748,16.5915,44800.0
2009-07-02 11:30:00,19.86,19.86,19.82,19.84,26200.0,16.5748,16.5748,16.5414,16.5581,26200.0
2009-07-02 12:00:00,19.84,19.86,19.82,19.86,37600.0,16.5581,16.5748,16.5414,16.5748,37600.0
2009-07-02 12:30:00,19.86,19.88,19.85,19.88,27800.0,16.5748,16.5915,16.5664,16.5915,27800.0
2009-07-02 13:00:00,19.88,19.91,19.87,19.9,33600.0,16.5915,16.6165,16.5831,16.6082,33600.0
2009-07-02 13:30:00,19.91,20.0,19.88,20.0,82000.0,16.6165,16.6916,16.5915,16.6916,82000.0
2009-07-02 14:00:00,20.0,20.01,19.97,20.0,86200.0,16.6916,16.7,16.6666,16.6916,86200.0
2009-07-02 14:30:00,20.0,20.01,19.99,20.0,34200.0,16.6916,16.7,16.6833,16.6916,34200.0
2009-07-02 15:00:00,20.0,20.0,19.95,19.97,109200.0,16.6916,16.6916,16.6499,16.6666,109200.0
2009-07-02 15:30:00,19.96,19.98,19.84,19.85,157600.0,16.6582,16.6749,16.5581,16.5664,157600.0
2009-07-06 09:30:00,19.74,19.87,19.6,19.7,56800.0,16.4746,16.5831,16.3578,16.4412,56800.0
2009-07-06 10:00:00,19.72,19.74,19.59,19.65,81400.0,16.4579,16.4746,16.3494,16.3995,81400.0
2009-07-06 10:30:00,19.64,19.68,19.63,19.68,37800.0,16.3912,16.4245,16.3828,16.4245,37800.0
2009-07-06 11:00:00,19.67,19.68,19.61,19.65,34600.0,16.4162,16.4245,16.3661,16.3995,34600.0
2009-07-06 11:30:00,19.64,19.68,19.53,19.56,25800.0,16.3912,16.4245,16.2994,16.3244,25800.0
2009-07-06 12:00:00,19.55,19.56,19.53,19.53,38400.0,16.3161,16.3244,16.2994,16.2994,38400.0
2009-07-06 12:30:00,19.53,19.54,19.5,19.53,39800.0,16.2994,16.3077,16.2743,16.2994,39800.0
2009-07-06 13:00:00,19.53,19.6,19.53,19.57,41600.0,16.2994,16.3578,16.2994,16.3327,41600.0
2009-07-06 13:30:00,19.57,19.61,19.56,19.6,42000.0,16.3327,16.3661,16.3244,16.3578,42000.0
2009-07-06 14:00:00,19.6,19.61,19.53,19.55,47200.0,16.3578,16.3661,16.2994,16.3161,47200.0
2009-07-06 14:30:00,19.54,19.57,19.54,19.55,49000.0,16.3077,16.3327,16.3077,16.3161,49000.0
2009-07-06 15:00:00,19.56,19.61,19.55,19.6,69800.0,16.3244,16.3661,16.3161,16.3578,69800.0
2009-07-06 15:30:00,19.6,19.66,19.58,19.66,96800.0,16.3578,16.4079,16.3411,16.4079,96800.0
2009-07-07 09:30:00,19.69,19.98,19.66,19.94,68800.0,16.4329,16.6749,16.4079,16.6415,68800.0
2009-07-07 10:00:00,19.94,19.95,19.82,19.82,70400.0,16.6415,16.6499,16.5414,16.5414,70400.0
2009-07-07 10:30:00,19.83,19.86,19.79,19.85,42800.0,16.5497,16.5748,16.5164,16.5664,42800.0
2009-07-07 11:00:00,19.86,19.86,19.81,19.82,18200.0,16.5748,16.5748,16.533,16.5414,18200.0
2009-07-07 11:30:00,19.79,19.82,19.78,19.81,13800.0,16.5164,16.5414,16.508,16.533,13800.0
2009-07-07 12:00:00,19.82,19.84,19.8,19.83,14600.0,16.5414,16.5581,16.5247,16.5497,14600.0
2009-07-07 12:30:00,19.83,19.87,19.82,19.87,34400.0,16.5497,16.5831,16.5414,16.5831,34400.0
2009-07-07 13:00:00,19.86,19.89,19.83,19.83,30000.0,16.5748,16.5998,16.5497,16.5497,30000.0
2009-07-07 13:30:00,19.85,19.9,19.84,19.9,90600.0,16.5664,16.6082,16.5581,16.6082,90600.0
2009-07-07 14:00:00,19.89,19.97,19.89,19.93,101800.0,16.5998,16.6666,16.5998,16.6332,101800.0
2009-07-07 14:30:00,19.92,19.92,19.82,19.86,61000.0,16.6248,16.6248,16.5414,16.5748,61000.0
2009-07-07 15:00:00,19.85,19.85,19.77,19.81,55600.0,16.5664,16.5664,16.4997,16.533,55600.0
2009-07-07 15:30:00,19.8,19.83,19.75,19.78,187600.0,16.5247,16.5497,16.483,16.508,187600.0
2009-07-08 09:30:00,19.89,19.89,19.75,19.81,33800.0,16.5998,16.5998,16.483,16.533,33800.0
2009-07-08 10:00:00,19.83,19.88,19.77,19.78,57800.0,16.5497,16.5915,16.4997,16.508,57800.0
2009-07-08 10:30:00,19.78,19.86,19.78,19.81,29000.0,16.508,16.5748,16.508,16.533,29000.0
2009-07-08 11:00:00,19.8,19.81,19.75,19.77,33400.0,16.5247,16.533,16.483,16.4997,33400.0
2009-07-08 11:30:00,19.77,19.77,19.75,19.75,25400.0,16.4997,16.4997,16.483,16.483,25400.0
2009-07-08 12:00:00,19.75,19.75,19.72,19.72,54800.0,16.483,16.483,16.4579,16.4579,54800.0
2009-07-08 12:30:00,19.71,19.75,19.71,19.72,27200.0,16.4496,16.483,16.4496,16.4579,27200.0
2009-07-08 13:00:00,19.72,19.72,19.68,19.68,26200.0,16.4579,16.4579,16.4245,16.4245,26200.0
2009-07-08 13:30:00,19.68,19.69,19.66,19.67,14000.0,16.4245,16.4329,16.4079,16.4162,14000.0
2009-07-08 14:00:00,19.66,19.68,19.64,19.65,27400.0,16.4079,16.4245,16.3912,16.3995,27400.0
2009-07-08 14:30:00,19.65,19.67,19.61,19.67,62000.0,16.3995,16.4162,16.3661,16.4162,62000.0
2009-07-08 15:00:00,19.67,19.72,19.65,19.65,43800.0,16.4162,16.4579,16.3995,16.3995,43800.0
2009-07-08 15:30:00,19.65,19.77,19.63,19.72,130200.0,16.3995,16.4997,16.3828,16.4579,130200.0
2009-07-09 09:30:00,19.88,20.0,19.63,19.65,108600.0,16.5915,16.6916,16.3828,16.3995,108600.0
2009-07-09 10:00:00,19.63,19.71,19.63,19.68,31000.0,16.3828,16.4496,16.3828,16.4245,31000.0
2009-07-09 10:30:00,19.68,19.76,19.66,19.68,52200.0,16.4245,16.4913,16.4079,16.4245,52200.0
2009-07-09 11:00:00,19.68,19.72,19.63,19.7,32800.0,16.4245,16.4579,16.3828,16.4412,32800.0
2009-07-09 11:30:00,19.71,19.74,19.68,19.73,42200.0,16.4496,16.4746,16.4245,16.4663,42200.0
2009-07-09 12:00:00,19.73,19.74,19.73,19.73,25600.0,16.4663,16.4746,16.4663,16.4663,25600.0
2009-07-09 12:30:00,19.73,19.78,19.7,19.75,45800.0,16.4663,16.508,16.4412,16.483,45800.0
2009-07-09 13:00:00,19.74,19.82,19.73,19.81,29200.0,16.4746,16.5414,16.4663,16.533,29200.0
2009-07-09 13:30:00,19.81,19.81,19.75,19.8,29000.0,16.533,16.533,16.483,16.5247,29000.0
2009-07-09 14:00:00,19.8,19.93,19.79,19.91,54600.0,16.5247,16.6332,16.5164,16.6165,54600.0
2009-07-09 14:30:00,19.91,19.96,19.86,19.87,54200.0,16.6165,16.6582,16.5748,16.5831,54200.0
2009-07-09 15:00:00,19.87,19.9,19.85,19.86,88800.0,16.5831,16.6082,16.5664,16.5748,88800.0
2009-07-09 15:30:00,19.86,19.92,19.84,19.85,187600.0,16.5748,16.6248,16.5581,16.5664,187600.0
2009-07-10 09:30:00,20.0,20.2,19.96,20.07,195400.0,16.6916,16.8585,16.6582,16.75,195400.0
2009-07-10 10:00:00,20.06,20.06,19.96,20.03,109600.0,16.7417,16.7417,16.6582,16.7167,109600.0
2009-07-10 10:30:00,20.03,20.09,19.96,20.0,46800.0,16.7167,16.7667,16.6582,16.6916,46800.0
2009-07-10 11:00:00,20.0,20.03,19.96,19.97,76000.0,16.6916,16.7167,16.6582,16.6666,76000.0
2009-07-10 11:30:00,19.99,20.01,19.95,19.98,39800.0,16.6833,16.7,16.6499,16.6749,39800.0
2009-07-10 12:00:00,19.99,20.03,19.98,20.03,78000.0,16.6833,16.7167,16.6749,16.7167,78000.0
2009-07-10 12:30:00,20.03,20.09,20.03,20.06,25400.0,16.7167,16.7667,16.7167,16.7417,25400.0
2009-07-10 13:00:00,20.07,20.07,20.02,20.02,16200.0,16.75,16.75,16.7083,16.7083,16200.0
2009-07-10 13:30:00,20.03,20.07,20.0,20.0,28600.0,16.7167,16.75,16.6916,16.6916,28600.0
2009-07-10 14:00:00,20.0,20.0,19.88,19.9,177600.0,16.6916,16.6916,16.5915,16.6082,177600.0
2009-07-10 14:30:00,19.9,19.93,19.86,19.88,44800.0,16.6082,16.6332,16.5748,16.5915,44800.0
2009-07-10 15:00:00,19.88,19.99,19.88,19.94,37400.0,16.5915,16.6833,16.5915,16.6415,37400.0
2009-07-10 15:30:00,19.93,19.97,19.91,19.97,162000.0,16.6332,16.6666,16.6165,16.6666,162000.0
2009-07-13 09:30:00,20.03,20.18,19.9,19.92,246200.0,16.7167,16.8418,16.6082,16.6248,246200.0
2009-07-13 10:00:00,19.92,19.93,19.69,19.72,170800.0,16.6248,16.6332,16.4329,16.4579,170800.0
2009-07-13 10:30:00,19.72,19.83,19.72,19.8,140600.0,16.4579,16.5497,16.4579,16.5247,140600.0
2009-07-13 11:00:00,19.82,19.82,19.75,19.81,56600.0,16.5414,16.5414,16.483,16.533,56600.0
2009-07-13 11:30:00,19.8,19.93,19.8,19.91,113400.0,16.5247,16.6332,16.5247,16.6165,113400.0
2009-07-13 12:00:00,19.9,19.92,19.89,19.9,85000.0,16.6082,16.6248,16.5998,16.6082,85000.0
2009-07-13 12:30:00,19.9,19.9,19.88,19.89,62600.0,16.6082,16.6082,16.5915,16.5998,62600.0
2009-07-13 13:00:00,19.89,19.9,19.89,19.9,84800.0,16.5998,16.6082,16.5998,16.6082,84800.0
2009-07-13 13:30:00,19.89,19.95,19.89,19.93,189400.0,16.5998,16.6499,16.5998,16.6332,189400.0
2009-07-13 14:00:00,19.94,19.95,19.88,19.89,140600.0,16.6415,16.6499,16.5915,16.5998,140600.0
2009-07-13 14:30:00,19.9,19.92,19.84,19.87,115200.0,16.6082,16.6248,16.5581,16.5831,115200.0
2009-07-13 15:00:00,19.86,19.89,19.82,19.83,112800.0,16.5748,16.5998,16.5414,16.5497,112800.0
2009-07-13 15:30:00,19.83,19.88,19.82,19.85,411200.0,16.5497,16.5915,16.5414,16.5664,411200.0
2009-07-14 09:30:00,19.79,19.85,19.63,19.72,125000.0,16.5164,16.5664,16.3828,16.4579,125000.0
2009-07-14 10:00:00,19.71,19.8,19.71,19.78,87600.0,16.4496,16.5247,16.4496,16.508,87600.0
2009-07-14 10:30:00,19.78,19.8,19.73,19.79,49600.0,16.508,16.5247,16.4663,16.5164,49600.0
2009-07-14 11:00:00,19.79,19.82,19.76,19.79,57400.0,16.5164,16.5414,16.4913,16.5164,57400.0
2009-07-14 11:30:00,19.79,19.82,19.74,19.81,40000.0,16.5164,16.5414,16.4746,16.533,40000.0
2009-07-14 12:00:00,19.8,19.82,19.75,19.78,69400.0,16.5247,16.5414,16.483,16.508,69400.0
2009-07-14 12:30:00,19.79,19.85,19.79,19.84,30600.0,16.5164,16.5664,16.5164,16.5581,30600.0
2009-07-14 13:00:00,19.85,19.88,19.82,19.87,48200.0,16.5664,16.5915,16.5414,16.5831,48200.0
2009-07-14 13:30:00,19.87,19.9,19.83,19.85,30000.0,16.5831,16.6082,16.5497,16.5664,30000.0
2009-07-14 14:00:00,19.86,19.9,19.8,19.86,48200.0,16.5748,16.6082,16.5247,16.5748,48200.0
2009-07-14 14:30:00,19.85,19.9,19.85,19.89,32800.0,16.5664,16.6082,16.5664,16.5998,32800.0
2009-07-14 15:00:00,19.89,19.93,19.86,19.91,45000.0,16.5998,16.6332,16.5748,16.6165,45000.0
2009-07-14 15:30:00,19.91,19.96,19.87,19.92,138600.0,16.6165,16.6582,16.5831,16.6248,138600.0
2009-07-15 09:30:00,20.07,20.07,19.84,19.86,57600.0,16.75,16.75,16.5581,16.5748,57600.0
2009-07-15 10:00:00,19.86,19.93,19.82,19.92,53800.0,16.5748,16.6332,16.5414,16.6248,53800.0
2009-07-15 10:30:00,19.92,19.93,19.89,19.92,34800.0,16.6248,16.6332,16.5998,16.6248,34800.0
2009-07-15 11:00:00,19.92,20.02,19.92,20.02,21400.0,16.6248,16.7083,16.6248,16.7083,21400.0
2009-07-15 11:30:00,20.01,20.05,20.0,20.04,17400.0,16.7,16.7333,16.6916,16.725,17400.0
2009-07-15 12:00:00,20.04,20.07,20.04,20.04,16200.0,16.725,16.75,16.725,16.725,16200.0
2009-07-15 12:30:00,20.05,20.07,20.04,20.05,10000.0,16.7333,16.75,16.725,16.7333,10000.0
2009-07-15 13:00:00,20.05,20.07,19.99,19.99,42600.0,16.7333,16.75,16.6833,16.6833,42600.0
2009-07-15 13:30:00,19.99,20.0,19.99,20.0,33800.0,16.6833,16.6916,16.6833,16.6916,33800.0
2009-07-15 14:00:00,20.0,20.0,19.95,19.96,76800.0,16.6916,16.6916,16.6499,16.6582,76800.0
2009-07-15 14:30:00,19.96,19.96,19.91,19.94,93200.0,16.6582,16.6582,16.6165,16.6415,93200.0
2009-07-15 15:00:00,19.94,19.97,19.93,19.93,69200.0,16.6415,16.6666,16.6332,16.6332,69200.0
2009-07-15 15:30:00,19.93,19.97,19.92,19.93,171600.0,16.6332,16.6666,16.6248,16.6332,171600.0
2009-07-16 09:30:00,19.94,20.21,19.9,20.18,41200.0,16.6415,16.8669,16.6082,16.8418,41200.0
2009-07-16 10:00:00,20.17,20.25,20.15,20.22,50000.0,16.8335,16.9003,16.8168,16.8752,50000.0
2009-07-16 10:30:00,20.21,20.22,20.16,20.16,30200.0,16.8669,16.8752,16.8251,16.8251,30200.0
2009-07-16 11:00:00,20.17,20.17,20.11,20.14,18400.0,16.8335,16.8335,16.7834,16.8085,18400.0
2009-07-16 11:30:00,20.15,20.19,20.12,20.19,14800.0,16.8168,16.8502,16.7918,16.8502,14800.0
2009-07-16 12:00:00,20.18,20.18,20.15,20.16,6000.0,16.8418,16.8418,16.8168,16.8251,6000.0
2009-07-16 12:30:00,20.16,20.18,20.11,20.11,6600.0,16.8251,16.8418,16.7834,16.7834,6600.0
2009-07-16 13:00:00,20.11,20.13,20.09,20.11,22400.0,16.7834,16.8001,16.7667,16.7834,22400.0
2009-07-16 13:30:00,20.12,20.19,20.12,20.19,19200.0,16.7918,16.8502,16.7918,16.8502,19200.0
2009-07-16 14:00:00,20.2,20.2,20.17,20.19,14400.0,16.8585,16.8585,16.8335,16.8502,14400.0
2009-07-16 14:30:00,20.19,20.23,20.18,20.23,19400.0,16.8502,16.8836,16.8418,16.8836,19400.0
2009-07-16 15:00:00,20.22,20.3,20.2,20.3,59800.0,16.8752,16.942,16.8585,16.942,59800.0
2009-07-16 15:30:00,20.29,20.29,20.22,20.25,73200.0,16.9336,16.9336,16.8752,16.9003,73200.0
2009-07-17 09:30:00,20.19,20.22,19.84,19.86,71200.0,16.8502,16.8752,16.5581,16.5748,71200.0
2009-07-17 10:00:00,19.86,19.97,19.85,19.97,52600.0,16.5748,16.6666,16.5664,16.6666,52600.0
2009-07-17 10:30:00,19.97,20.04,19.96,19.99,103200.0,16.6666,16.725,16.6582,16.6833,103200.0
2009-07-17 11:00:00,19.99,20.0,19.96,19.98,38800.0,16.6833,16.6916,16.6582,16.6749,38800.0
2009-07-17 11:30:00,19.97,19.98,19.89,19.91,30000.0,16.6666,16.6749,16.5998,16.6165,30000.0
2009-07-17 12:00:00,19.9,19.96,19.88,19.93,57400.0,16.6082,16.6582,16.5915,16.6332,57400.0
2009-07-17 12:30:00,19.92,19.92,19.79,19.81,37400.0,16.6248,16.6248,16.5164,16.533,37400.0
2009-07-17 13:00:00,19.8,19.85,19.79,19.83,32000.0,16.5247,16.5664,16.5164,16.5497,32000.0
2009-07-17 13:30:00,19.83,19.86,19.77,19.77,46400.0,16.5497,16.5748,16.4997,16.4997,46400.0
2009-07-17 14:00:00,19.77,19.78,19.75,19.75,37800.0,16.4997,16.508,16.483,16.483,37800.0
2009-07-17 14:30:00,19.75,19.78,19.74,19.77,37800.0,16.483,16.508,16.4746,16.4997,37800.0
2009-07-17 15:00:00,19.78,19.79,19.72,19.73,62400.0,16.508,16.5164,16.4579,16.4663,62400.0
2009-07-17 15:30:00,19.73,19.84,19.71,19.8,128000.0,16.4663,16.5581,16.4496,16.5247,128000.0
2009-07-20 09:30:00,20.18,20.27,19.77,19.77,126800.0,16.8418,16.917,16.4997,16.4997,126800.0
2009-07-20 10:00:00,19.78,19.83,19.58,19.61,118800.0,16.508,16.5497,16.3411,16.3661,118800.0
2009-07-20 10:30:00,19.6,19.64,19.56,19.61,102600.0,16.3578,16.3912,16.3244,16.3661,102600.0
2009-07-20 11:00:00,19.63,19.69,19.6,19.68,48000.0,16.3828,16.4329,16.3578,16.4245,48000.0
2009-07-20 11:30:00,19.68,19.7,19.6,19.63,33400.0,16.4245,16.4412,16.3578,16.3828,33400.0
2009-07-20 12:00:00,19.63,19.68,19.61,19.61,46400.0,16.3828,16.4245,16.3661,16.3661,46400.0
2009-07-20 12:30:00,19.61,19.62,19.57,19.6,73800.0,16.3661,16.3745,16.3327,16.3578,73800.0
2009-07-20 13:00:00,19.61,19.61,19.52,19.52,57400.0,16.3661,16.3661,16.291,16.291,57400.0
2009-07-20 13:30:00,19.51,19.54,19.49,19.52,86200.0,16.2827,16.3077,16.266,16.291,86200.0
2009-07-20 14:00:00,19.52,19.53,19.49,19.49,80600.0,16.291,16.2994,16.266,16.266,80600.0
2009-07-20 14:30:00,19.49,19.51,19.49,19.5,61800.0,16.266,16.2827,16.266,16.2743,61800.0
2009-07-20 15:00:00,19.5,19.63,19.5,19.63,114400.0,16.2743,16.3828,16.2743,16.3828,114400.0
2009-07-20 15:30:00,19.63,19.67,19.6,19.64,278000.0,16.3828,16.4162,16.3578,16.3912,278000.0
2009-07-21 09:30:00,19.77,19.86,19.72,19.73,99600.0,16.4997,16.5748,16.4579,16.4663,99600.0
2009-07-21 10:00:00,19.72,19.75,19.71,19.72,45000.0,16.4579,16.483,16.4496,16.4579,45000.0
2009-07-21 10:30:00,19.74,19.74,19.66,19.68,26600.0,16.4746,16.4746,16.4079,16.4245,26600.0
2009-07-21 11:00:00,19.69,19.69,19.64,19.68,16800.0,16.4329,16.4329,16.3912,16.4245,16800.0
2009-07-21 11:30:00,19.68,19.73,19.67,19.68,35000.0,16.4245,16.4663,16.4162,16.4245,35000.0
2009-07-21 12:00:00,19.68,19.68,19.6,19.61,57800.0,16.4245,16.4245,16.3578,16.3661,57800.0
2009-07-21 12:30:00,19.61,19.63,19.54,19.54,32200.0,16.3661,16.3828,16.3077,16.3077,32200.0
2009-07-21 13:00:00,19.55,19.58,19.53,19.58,104200.0,16.3161,16.3411,16.2994,16.3411,104200.0
2009-07-21 13:30:00,19.58,19.61,19.57,19.58,22400.0,16.3411,16.3661,16.3327,16.3411,22400.0
2009-07-21 14:00:00,19.59,19.64,19.59,19.62,31000.0,16.3494,16.3912,16.3494,16.3745,31000.0
2009-07-21 14:30:00,19.63,19.72,19.63,19.72,35200.0,16.3828,16.4579,16.3828,16.4579,35200.0
2009-07-21 15:00:00,19.72,19.75,19.69,19.75,42600.0,16.4579,16.483,16.4329,16.483,42600.0
2009-07-21 15:30:00,19.75,19.76,19.7,19.75,85200.0,16.483,16.4913,16.4412,16.483,85200.0
2009-07-22 09:30:00,19.92,20.18,19.9,20.0,180000.0,16.6248,16.8418,16.6082,16.6916,180000.0
2009-07-22 10:00:00,20.0,20.05,19.99,19.99,89000.0,16.6916,16.7333,16.6833,16.6833,89000.0
2009-07-22 10:30:00,19.98,20.0,19.91,19.95,67800.0,16.6749,16.6916,16.6165,16.6499,67800.0
2009-07-22 11:00:00,19.93,19.95,19.86,19.86,102800.0,16.6332,16.6499,16.5748,16.5748,102800.0
2009-07-22 11:30:00,19.86,19.93,19.86,19.89,55200.0,16.5748,16.6332,16.5748,16.5998,55200.0
2009-07-22 12:00:00,19.89,19.98,19.89,19.93,114200.0,16.5998,16.6749,16.5998,16.6332,114200.0
2009-07-22 12:30:00,19.93,20.09,19.93,20.04,58400.0,16.6332,16.7667,16.6332,16.725,58400.0
2009-07-22 13:00:00,20.03,20.04,19.89,19.89,19200.0,16.7167,16.725,16.5998,16.5998,19200.0
2009-07-22 13:30:00,19.89,19.93,19.86,19.88,31600.0,16.5998,16.6332,16.5748,16.5915,31600.0
2009-07-22 14:00:00,19.88,19.88,19.81,19.82,89400.0,16.5915,16.5915,16.533,16.5414,89400.0
2009-07-22 14:30:00,19.82,19.82,19.76,19.79,35000.0,16.5414,16.5414,16.4913,16.5164,35000.0
2009-07-22 15:00:00,19.79,19.8,19.71,19.73,47600.0,16.5164,16.5247,16.4496,16.4663,47600.0
2009-07-22 15:30:00,19.73,19.75,19.68,19.72,207600.0,16.4663,16.483,16.4245,16.4579,207600.0
2009-07-23 09:30:00,19.75,20.11,19.7,20.1,61000.0,16.483,16.7834,16.4412,16.7751,61000.0
2009-07-23 10:00:00,20.11,20.17,20.09,20.1,47200.0,16.7834,16.8335,16.7667,16.7751,47200.0
2009-07-23 10:30:00,20.11,20.24,20.1,20.17,43800.0,16.7834,16.8919,16.7751,16.8335,43800.0
2009-07-23 11:00:00,20.17,20.21,20.04,20.04,40200.0,16.8335,16.8669,16.725,16.725,40200.0
2009-07-23 11:30:00,20.03,20.04,19.98,20.02,22600.0,16.7167,16.725,16.6749,16.7083,22600.0
2009-07-23 12:00:00,20.02,20.05,20.02,20.04,31200.0,16.7083,16.7333,16.7083,16.725,31200.0
2009-07-23 12:30:00,20.03,20.03,19.99,20.0,30200.0,16.7167,16.7167,16.6833,16.6916,30200.0
2009-07-23 13:00:00,20.0,20.0,19.91,19.92,37400.0,16.6916,16.6916,16.6165,16.6248,37400.0
2009-07-23 13:30:00,19.91,19.91,19.83,19.83,66800.0,16.6165,16.6165,16.5497,16.5497,66800.0
2009-07-23 14:00:00,19.84,19.86,19.84,19.84,66200.0,16.5581,16.5748,16.5581,16.5581,66200.0
2009-07-23 14:30:00,19.84,19.85,19.82,19.82,54400.0,16.5581,16.5664,16.5414,16.5414,54400.0
2009-07-23 15:00:00,19.81,19.9,19.81,19.85,112600.0,16.533,16.6082,16.533,16.5664,112600.0
2009-07-23 15:30:00,19.85,19.85,19.75,19.78,207000.0,16.5664,16.5664,16.483,16.508,207000.0
2009-07-24 09:30:00,19.75,19.8,19.71,19.74,110000.0,16.483,16.5247,16.4496,16.4746,110000.0
2009-07-24 10:00:00,19.75,19.83,19.71,19.8,43400.0,16.483,16.5497,16.4496,16.5247,43400.0
2009-07-24 10:30:00,19.8,19.82,19.73,19.74,43200.0,16.5247,16.5414,16.4663,16.4746,43200.0
2009-07-24 11:00:00,19.74,19.83,19.73,19.82,31800.0,16.4746,16.5497,16.4663,16.5414,31800.0
2009-07-24 11:30:00,19.83,19.85,19.79,19.85,20600.0,16.5497,16.5664,16.5164,16.5664,20600.0
2009-07-24 12:00:00,19.86,19.89,19.79,19.8,29000.0,16.5748,16.5998,16.5164,16.5247,29000.0
2009-07-24 12:30:00,19.8,19.86,19.8,19.81,23600.0,16.5247,16.5748,16.5247,16.533,23600.0
2009-07-24 13:00:00,19.81,19.85,19.8,19.85,19600.0,16.533,16.5664,16.5247,16.5664,19600.0
2009-07-24 13:30:00,19.85,19.91,19.83,19.84,32200.0,16.5664,16.6165,16.5497,16.5581,32200.0
2009-07-24 14:00:00,19.84,19.86,19.83,19.84,34000.0,16.5581,16.5748,16.5497,16.5581,34000.0
2009-07-24 14:30:00,19.83,19.84,19.8,19.83,39200.0,16.5497,16.5581,16.5247,16.5497,39200.0
2009-07-24 15:00:00,19.82,19.85,19.82,19.83,69600.0,16.5414,16.5664,16.5414,16.5497,69600.0
2009-07-24 15:30:00,19.83,19.91,19.82,19.91,96400.0,16.5497,16.6165,16.5414,16.6165,96400.0
2009-07-27 09:30:00,20.43,20.75,20.08,20.08,365200.0,17.0505,17.3176,16.7584,16.7584,365200.0
2009-07-27 10:00:00,20.1,20.13,20.02,20.02,115000.0,16.7751,16.8001,16.7083,16.7083,115000.0
2009-07-27 10:30:00,20.02,20.03,19.88,19.89,44200.0,16.7083,16.7167,16.5915,16.5998,44200.0
2009-07-27 11:00:00,19.89,20.13,19.88,20.11,80000.0,16.5998,16.8001,16.5915,16.7834,80000.0
2009-07-27 11:30:00,20.11,20.13,20.04,20.06,47400.0,16.7834,16.8001,16.725,16.7417,47400.0
2009-07-27 12:00:00,20.06,20.11,20.05,20.1,43600.0,16.7417,16.7834,16.7333,16.7751,43600.0
2009-07-27 12:30:00,20.1,20.16,20.1,20.14,47800.0,16.7751,16.8251,16.7751,16.8085,47800.0
2009-07-27 13:00:00,20.14,20.15,20.09,20.11,32000.0,16.8085,16.8168,16.7667,16.7834,32000.0
2009-07-27 13:30:00,20.11,20.13,20.05,20.06,54200.0,16.7834,16.8001,16.7333,16.7417,54200.0
2009-07-27 14:00:00,20.06,20.1,20.03,20.07,43400.0,16.7417,16.7751,16.7167,16.75,43400.0
2009-07-27 14:30:00,20.07,20.15,20.06,20.13,104400.0,16.75,16.8168,16.7417,16.8001,104400.0
2009-07-27 15:00:00,20.13,20.14,20.12,20.13,47800.0,16.8001,16.8085,16.7918,16.8001,47800.0
2009-07-27 15:30:00,20.13,20.2,20.12,20.18,98400.0,16.8001,16.8585,16.7918,16.8418,98400.0
2009-07-28 09:30:00,20.0,20.49,19.96,20.47,75400.0,16.6916,17.1006,16.6582,17.0839,75400.0
2009-07-28 10:00:00,20.43,20.43,20.18,20.25,30600.0,17.0505,17.0505,16.8418,16.9003,30600.0
2009-07-28 10:30:00,20.24,20.28,20.19,20.19,32400.0,16.8919,16.9253,16.8502,16.8502,32400.0
2009-07-28 11:00:00,20.19,20.29,20.18,20.18,52600.0,16.8502,16.9336,16.8418,16.8418,52600.0
2009-07-28 11:30:00,20.18,20.19,20.09,20.1,15800.0,16.8418,16.8502,16.7667,16.7751,15800.0
2009-07-28 12:00:00,20.11,20.16,20.07,20.09,23600.0,16.7834,16.8251,16.75,16.7667,23600.0
2009-07-28 12:30:00,20.1,20.11,20.06,20.08,33400.0,16.7751,16.7834,16.7417,16.7584,33400.0
2009-07-28 13:00:00,20.08,20.11,20.03,20.11,47400.0,16.7584,16.7834,16.7167,16.7834,47400.0
2009-07-28 13:30:00,20.11,20.17,20.08,20.15,32400.0,16.7834,16.8335,16.7584,16.8168,32400.0
2009-07-28 14:00:00,20.16,20.16,20.1,20.11,34600.0,16.8251,16.8251,16.7751,16.7834,34600.0
2009-07-28 14:30:00,20.1,20.14,20.09,20.09,40600.0,16.7751,16.8085,16.7667,16.7667,40600.0
2009-07-28 15:00:00,20.1,20.11,20.07,20.07,45000.0,16.7751,16.7834,16.75,16.75,45000.0
2009-07-28 15:30:00,20.08,20.1,20.02,20.03,203600.0,16.7584,16.7751,16.7083,16.7167,203600.0
2009-07-29 09:30:00,19.87,20.17,19.87,20.15,102200.0,16.5831,16.8335,16.5831,16.8168,102200.0
2009-07-29 10:00:00,20.15,20.27,20.14,20.27,40200.0,16.8168,16.917,16.8085,16.917,40200.0
2009-07-29 10:30:00,20.27,20.27,20.2,20.22,51200.0,16.917,16.917,16.8585,16.8752,51200.0
2009-07-29 11:00:00,20.22,20.24,20.18,20.21,17400.0,16.8752,16.8919,16.8418,16.8669,17400.0
2009-07-29 11:30:00,20.21,20.24,20.15,20.18,54600.0,16.8669,16.8919,16.8168,16.8418,54600.0
2009-07-29 12:00:00,20.16,20.17,20.15,20.15,24400.0,16.8251,16.8335,16.8168,16.8168,24400.0
2009-07-29 12:30:00,20.15,20.17,20.14,20.17,36000.0,16.8168,16.8335,16.8085,16.8335,36000.0
2009-07-29 13:00:00,20.17,20.17,20.0,20.01,53200.0,16.8335,16.8335,16.6916,16.7,53200.0
2009-07-29 13:30:00,20.01,20.05,20.0,20.04,30200.0,16.7,16.7333,16.6916,16.725,30200.0
2009-07-29 14:00:00,20.05,20.05,19.98,20.0,46800.0,16.7333,16.7333,16.6749,16.6916,46800.0
2009-07-29 14:30:00,20.01,20.02,19.93,19.96,39200.0,16.7,16.7083,16.6332,16.6582,39200.0
2009-07-29 15:00:00,19.96,20.03,19.95,20.0,76000.0,16.6582,16.7167,16.6499,16.6916,76000.0
2009-07-29 15:30:00,20.0,20.03,19.96,19.99,146000.0,16.6916,16.7167,16.6582,16.6833,146000.0
2009-07-30 09:30:00,20.06,20.33,20.04,20.19,111200.0,16.7417,16.967,16.725,16.8502,111200.0
2009-07-30 10:00:00,20.19,20.34,20.18,20.3,96000.0,16.8502,16.9754,16.8418,16.942,96000.0
2009-07-30 10:30:00,20.3,20.31,20.25,20.3,75000.0,16.942,16.9503,16.9003,16.942,75000.0
2009-07-30 11:00:00,20.31,20.31,20.21,20.25,45000.0,16.9503,16.9503,16.8669,16.9003,45000.0
2009-07-30 11:30:00,20.25,20.25,20.17,20.17,26400.0,16.9003,16.9003,16.8335,16.8335,26400.0
2009-07-30 12:00:00,20.17,20.23,20.15,20.2,27400.0,16.8335,16.8836,16.8168,16.8585,27400.0
2009-07-30 12:30:00,20.2,20.25,20.18,20.2,27600.0,16.8585,16.9003,16.8418,16.8585,27600.0
2009-07-30 13:00:00,20.2,20.27,20.18,20.25,43200.0,16.8585,16.917,16.8418,16.9003,43200.0
2009-07-30 13:30:00,20.25,20.27,20.19,20.19,36200.0,16.9003,16.917,16.8502,16.8502,36200.0
2009-07-30 14:00:00,20.2,20.25,20.18,20.24,54000.0,16.8585,16.9003,16.8418,16.8919,54000.0
2009-07-30 14:30:00,20.24,20.28,20.23,20.25,49000.0,16.8919,16.9253,16.8836,16.9003,49000.0
2009-07-30 15:00:00,20.27,20.31,20.2,20.2,54000.0,16.917,16.9503,16.8585,16.8585,54000.0
2009-07-30 15:30:00,20.23,20.25,20.16,20.22,184000.0,16.8836,16.9003,16.8251,16.8752,184000.0
2009-07-31 09:30:00,20.15,20.36,20.13,20.21,105600.0,16.8168,16.9921,16.8001,16.8669,105600.0
2009-07-31 10:00:00,20.21,20.33,20.15,20.29,82800.0,16.8669,16.967,16.8168,16.9336,82800.0
2009-07-31 10:30:00,20.29,20.38,20.25,20.38,90800.0,16.9336,17.0088,16.9003,17.0088,90800.0
2009-07-31 11:00:00,20.39,20.5,20.36,20.5,58200.0,17.0171,17.1089,16.9921,17.1089,58200.0
2009-07-31 11:30:00,20.49,20.5,20.45,20.45,57000.0,17.1006,17.1089,17.0672,17.0672,57000.0
2009-07-31 12:00:00,20.45,20.49,20.44,20.47,84600.0,17.0672,17.1006,17.0588,17.0839,84600.0
2009-07-31 12:30:00,20.47,20.48,20.43,20.46,225200.0,17.0839,17.0922,17.0505,17.0755,225200.0
2009-07-31 13:00:00,20.45,20.53,20.45,20.53,106000.0,17.0672,17.1339,17.0672,17.1339,106000.0
2009-07-31 13:30:00,20.53,20.56,20.48,20.48,53200.0,17.1339,17.159,17.0922,17.0922,53200.0
2009-07-31 14:00:00,20.48,20.54,20.48,20.53,49000.0,17.0922,17.1423,17.0922,17.1339,49000.0
2009-07-31 14:30:00,20.53,20.55,20.49,20.5,56000.0,17.1339,17.1506,17.1006,17.1089,56000.0
2009-07-31 15:00:00,20.5,20.53,20.47,20.5,62000.0,17.1089,17.1339,17.0839,17.1089,62000.0
2009-07-31 15:30:00,20.5,20.52,20.43,20.5,261200.0,17.1089,17.1256,17.0505,17.1089,261200.0
2009-08-03 09:30:00,20.68,20.75,20.5,20.53,157600.0,17.2591,17.3176,17.1089,17.1339,157600.0
2009-08-03 10:00:00,20.53,20.61,20.53,20.61,110000.0,17.1339,17.2007,17.1339,17.2007,110000.0
2009-08-03 10:30:00,20.61,20.73,20.58,20.66,75800.0,17.2007,17.3009,17.1757,17.2424,75800.0
2009-08-03 11:00:00,20.66,20.71,20.57,20.66,127200.0,17.2424,17.2842,17.1673,17.2424,127200.0
2009-08-03 11:30:00,20.65,20.87,20.65,20.83,57400.0,17.2341,17.4177,17.2341,17.3843,57400.0
2009-08-03 12:00:00,20.82,20.82,20.79,20.82,44000.0,17.376,17.376,17.3509,17.376,44000.0
2009-08-03 12:30:00,20.81,20.86,20.78,20.84,58000.0,17.3676,17.4094,17.3426,17.3927,58000.0
2009-08-03 13:00:00,20.84,20.9,20.83,20.83,36200.0,17.3927,17.4427,17.3843,17.3843,36200.0
2009-08-03 13:30:00,20.83,20.91,20.82,20.88,118400.0,17.3843,17.4511,17.376,17.426,118400.0
2009-08-03 14:00:00,20.87,20.93,20.87,20.9,34600.0,17.4177,17.4678,17.4177,17.4427,34600.0
2009-08-03 14:30:00,20.9,20.95,20.89,20.92,161800.0,17.4427,17.4845,17.4344,17.4594,161800.0
2009-08-03 15:00:00,20.91,20.95,20.88,20.93,85600.0,17.4511,17.4845,17.426,17.4678,85600.0
2009-08-03 15:30:00,20.93,21.03,20.89,20.98,222200.0,17.4678,17.5512,17.4344,17.5095,222200.0
2009-08-04 09:30:00,21.02,21.09,20.92,21.07,83600.0,17.5429,17.6013,17.4594,17.5846,83600.0
2009-08-04 10:00:00,21.08,21.2,21.05,21.1,58600.0,17.593,17.6931,17.5679,17.6097,58600.0
2009-08-04 10:30:00,21.11,21.16,21.07,21.14,41800.0,17.618,17.6597,17.5846,17.643,41800.0
2009-08-04 11:00:00,21.14,21.18,21.09,21.18,134600.0,17.643,17.6764,17.6013,17.6764,134600.0
2009-08-04 11:30:00,21.15,21.17,21.11,21.11,29400.0,17.6514,17.6681,17.618,17.618,29400.0
2009-08-04 12:00:00,21.12,21.16,21.1,21.13,62200.0,17.6263,17.6597,17.6097,17.6347,62200.0
2009-08-04 12:30:00,21.12,21.13,21.1,21.1,23600.0,17.6263,17.6347,17.6097,17.6097,23600.0
2009-08-04 13:00:00,21.11,21.11,21.09,21.1,22400.0,17.618,17.618,17.6013,17.6097,22400.0
2009-08-04 13:30:00,21.1,21.11,21.06,21.07,30400.0,17.6097,17.618,17.5763,17.5846,30400.0
2009-08-04 14:00:00,21.06,21.09,21.03,21.04,119400.0,17.5763,17.6013,17.5512,17.5596,119400.0
2009-08-04 14:30:00,21.04,21.07,21.03,21.05,56400.0,17.5596,17.5846,17.5512,17.5679,56400.0
2009-08-04 15:00:00,21.05,21.05,21.0,21.0,67200.0,17.5679,17.5679,17.5262,17.5262,67200.0
2009-08-04 15:30:00,21.0,21.11,21.0,21.1,176600.0,17.5262,17.618,17.5262,17.6097,176600.0
2009-08-05 09:30:00,21.1,21.33,21.1,21.31,256400.0,17.6097,17.8016,17.6097,17.7849,256400.0
2009-08-05 10:00:00,21.32,21.38,21.15,21.21,217400.0,17.7933,17.8433,17.6514,17.7015,217400.0
2009-08-05 10:30:00,21.23,21.27,21.1,21.17,72400.0,17.7181,17.7515,17.6097,17.6681,72400.0
2009-08-05 11:00:00,21.17,21.25,21.16,21.22,37400.0,17.6681,17.7348,17.6597,17.7098,37400.0
2009-08-05 11:30:00,21.22,21.23,21.17,21.2,51800.0,17.7098,17.7181,17.6681,17.6931,51800.0
2009-08-05 12:00:00,21.2,21.3,21.18,21.28,49200.0,17.6931,17.7766,17.6764,17.7599,49200.0
2009-08-05 12:30:00,21.28,21.28,21.2,21.21,44800.0,17.7599,17.7599,17.6931,17.7015,44800.0
2009-08-05 13:00:00,21.21,21.3,21.19,21.29,49400.0,17.7015,17.7766,17.6848,17.7682,49400.0
2009-08-05 13:30:00,21.29,21.3,21.23,21.24,39000.0,17.7682,17.7766,17.7181,17.7265,39000.0
2009-08-05 14:00:00,21.24,21.24,21.21,21.22,40600.0,17.7265,17.7265,17.7015,17.7098,40600.0
2009-08-05 14:30:00,21.22,21.29,21.22,21.25,75400.0,17.7098,17.7682,17.7098,17.7348,75400.0
2009-08-05 15:00:00,21.25,21.29,21.25,21.29,146800.0,17.7348,17.7682,17.7348,17.7682,146800.0
2009-08-05 15:30:00,21.28,21.28,21.17,21.19,162200.0,17.7599,17.7599,17.6681,17.6848,162200.0
2009-08-06 09:30:00,21.33,21.57,21.11,21.11,392400.0,17.8016,18.0019,17.618,17.618,392400.0
2009-08-06 10:00:00,21.11,21.21,21.08,21.16,117800.0,17.618,17.7015,17.593,17.6597,117800.0
2009-08-06 10:30:00,21.15,21.22,21.09,21.21,118400.0,17.6514,17.7098,17.6013,17.7015,118400.0
2009-08-06 11:00:00,21.21,21.3,21.2,21.27,96000.0,17.7015,17.7766,17.6931,17.7515,96000.0
2009-08-06 11:30:00,21.26,21.33,21.25,21.25,72400.0,17.7432,17.8016,17.7348,17.7348,72400.0
2009-08-06 12:00:00,21.25,21.25,21.14,21.14,63000.0,17.7348,17.7348,17.643,17.643,63000.0
2009-08-06 12:30:00,21.13,21.13,20.92,20.92,80200.0,17.6347,17.6347,17.4594,17.4594,80200.0
2009-08-06 13:00:00,20.92,21.03,20.92,21.02,84600.0,17.4594,17.5512,17.4594,17.5429,84600.0
2009-08-06 13:30:00,21.01,21.04,21.0,21.02,47800.0,17.5345,17.5596,17.5262,17.5429,47800.0
2009-08-06 14:00:00,21.02,21.02,20.91,20.95,65600.0,17.5429,17.5429,17.4511,17.4845,65600.0
2009-08-06 14:30:00,20.95,21.0,20.93,21.0,75000.0,17.4845,17.5262,17.4678,17.5262,75000.0
2009-08-06 15:00:00,20.99,21.15,20.98,21.12,171600.0,17.5178,17.6514,17.5095,17.6263,171600.0
2009-08-06 15:30:00,21.12,21.12,20.93,20.95,205400.0,17.6263,17.6263,17.4678,17.4845,205400.0
2009-08-07 09:30:00,22.04,22.81,22.04,22.64,821800.0,18.3942,19.0368,18.3942,18.8949,821800.0
2009-08-07 10:00:00,22.63,22.78,22.51,22.64,503000.0,18.8866,19.0117,18.7864,18.8949,503000.0
2009-08-07 10:30:00,22.63,22.96,22.6,22.88,476400.0,18.8866,19.162,18.8615,19.0952,476400.0
2009-08-07 11:00:00,22.88,22.97,22.6,22.67,426400.0,19.0952,19.1703,18.8615,18.9199,426400.0
2009-08-07 11:30:00,22.7,22.75,22.63,22.68,285200.0,18.945,18.9867,18.8866,18.9283,285200.0
2009-08-07 12:00:00,22.68,22.68,22.45,22.5,159800.0,18.9283,18.9283,18.7363,18.7781,159800.0
2009-08-07 12:30:00,22.5,22.6,22.5,22.59,83000.0,18.7781,18.8615,18.7781,18.8532,83000.0
2009-08-07 13:00:00,22.6,22.65,22.57,22.61,109200.0,18.8615,18.9033,18.8365,18.8699,109200.0
2009-08-07 13:30:00,22.63,22.65,22.55,22.61,103600.0,18.8866,18.9033,18.8198,18.8699,103600.0
2009-08-07 14:00:00,22.61,22.67,22.51,22.52,169600.0,18.8699,18.9199,18.7864,18.7948,169600.0
2009-08-07 14:30:00,22.52,22.57,22.52,22.56,51200.0,18.7948,18.8365,18.7948,18.8281,51200.0
2009-08-07 15:00:00,22.57,22.6,22.49,22.59,266400.0,18.8365,18.8615,18.7697,18.8532,266400.0
2009-08-07 15:30:00,22.59,22.72,22.56,22.63,390400.0,18.8532,18.9617,18.8281,18.8866,390400.0
2009-08-10 09:30:00,22.97,22.97,22.0,22.67,297800.0,19.1703,19.1703,18.3608,18.9199,297800.0
2009-08-10 10:00:00,22.67,22.67,22.5,22.55,165200.0,18.9199,18.9199,18.7781,18.8198,165200.0
2009-08-10 10:30:00,22.56,22.6,22.5,22.58,130800.0,18.8281,18.8615,18.7781,18.8448,130800.0
2009-08-10 11:00:00,22.58,22.58,22.53,22.55,85400.0,18.8448,18.8448,18.8031,18.8198,85400.0
2009-08-10 11:30:00,22.55,22.55,22.48,22.55,76800.0,18.8198,18.8198,18.7614,18.8198,76800.0
2009-08-10 12:00:00,22.55,22.6,22.52,22.56,82800.0,18.8198,18.8615,18.7948,18.8281,82800.0
2009-08-10 12:30:00,22.56,22.6,22.54,22.55,49800.0,18.8281,18.8615,18.8114,18.8198,49800.0
2009-08-10 13:00:00,22.54,22.54,22.47,22.52,100400.0,18.8114,18.8114,18.753,18.7948,100400.0
2009-08-10 13:30:00,22.52,22.52,22.45,22.49,83200.0,18.7948,18.7948,18.7363,18.7697,83200.0
2009-08-10 14:00:00,22.49,22.49,22.41,22.43,71600.0,18.7697,18.7697,18.703,18.7196,71600.0
2009-08-10 14:30:00,22.43,22.49,22.43,22.49,77800.0,18.7196,18.7697,18.7196,18.7697,77800.0
2009-08-10 15:00:00,22.49,22.56,22.46,22.53,173000.0,18.7697,18.8281,18.7447,18.8031,173000.0
2009-08-10 15:30:00,22.54,22.58,22.52,22.56,181000.0,18.8114,18.8448,18.7948,18.8281,181000.0
2009-08-11 09:30:00,22.5,22.6,22.46,22.55,113400.0,18.7781,18.8615,18.7447,18.8198,113400.0
2009-08-11 10:00:00,22.54,22.68,22.44,22.6,287000.0,18.8114,18.9283,18.728,18.8615,287000.0
2009-08-11 10:30:00,22.61,22.61,22.5,22.59,86600.0,18.8699,18.8699,18.7781,18.8532,86600.0
2009-08-11 11:00:00,22.59,22.65,22.59,22.61,37200.0,18.8532,18.9033,18.8532,18.8699,37200.0
2009-08-11 11:30:00,22.61,22.62,22.58,22.6,31000.0,18.8699,18.8782,18.8448,18.8615,31000.0
2009-08-11 12:00:00,22.6,22.61,22.59,22.6,44800.0,18.8615,18.8699,18.8532,18.8615,44800.0
2009-08-11 12:30:00,22.6,22.61,22.5,22.5,30200.0,18.8615,18.8699,18.7781,18.7781,30200.0
2009-08-11 13:00:00,22.51,22.53,22.5,22.53,39400.0,18.7864,18.8031,18.7781,18.8031,39400.0
2009-08-11 13:30:00,22.53,22.6,22.53,22.59,49400.0,18.8031,18.8615,18.8031,18.8532,49400.0
2009-08-11 14:00:00,22.59,22.67,22.58,22.66,60000.0,18.8532,18.9199,18.8448,18.9116,60000.0
2009-08-11 14:30:00,22.66,22.67,22.62,22.66,30200.0,18.9116,18.9199,18.8782,18.9116,30200.0
2009-08-11 15:00:00,22.65,22.67,22.64,22.64,66600.0,18.9033,18.9199,18.8949,18.8949,66600.0
2009-08-11 15:30:00,22.65,22.67,22.58,22.59,146400.0,18.9033,18.9199,18.8448,18.8532,146400.0
2009-08-12 09:30:00,22.59,22.61,22.5,22.6,189600.0,18.8532,18.8699,18.7781,18.8615,189600.0
2009-08-12 10:00:00,22.6,22.67,22.5,22.66,225600.0,18.8615,18.9199,18.7781,18.9116,225600.0
2009-08-12 10:30:00,22.7,22.86,22.69,22.83,44200.0,18.945,19.0785,18.9366,19.0535,44200.0
2009-08-12 11:00:00,22.82,22.83,22.75,22.83,34400.0,19.0451,19.0535,18.9867,19.0535,34400.0
2009-08-12 11:30:00,22.83,22.86,22.82,22.85,18800.0,19.0535,19.0785,19.0451,19.0702,18800.0
2009-08-12 12:00:00,22.85,22.88,22.82,22.86,26400.0,19.0702,19.0952,19.0451,19.0785,26400.0
2009-08-12 12:30:00,22.86,22.91,22.82,22.91,31400.0,19.0785,19.1202,19.0451,19.1202,31400.0
2009-08-12 13:00:00,22.91,22.94,22.85,22.92,36800.0,19.1202,19.1453,19.0702,19.1286,36800.0
2009-08-12 13:30:00,22.92,22.92,22.84,22.84,36400.0,19.1286,19.1286,19.0618,19.0618,36400.0
2009-08-12 14:00:00,22.84,22.89,22.76,22.82,59200.0,19.0618,19.1036,18.9951,19.0451,59200.0
2009-08-12 14:30:00,22.82,22.91,22.77,22.91,73400.0,19.0451,19.1202,19.0034,19.1202,73400.0
2009-08-12 15:00:00,22.91,22.91,22.86,22.9,64000.0,19.1202,19.1202,19.0785,19.1119,64000.0
2009-08-12 15:30:00,22.9,22.93,22.7,22.77,235800.0,19.1119,19.1369,18.945,19.0034,235800.0
2009-08-13 09:30:00,23.04,23.14,22.6,22.67,131800.0,19.2287,19.3122,18.8615,18.9199,131800.0
2009-08-13 10:00:00,22.66,22.74,22.61,22.67,30600.0,18.9116,18.9784,18.8699,18.9199,30600.0
2009-08-13 10:30:00,22.68,22.78,22.67,22.75,48200.0,18.9283,19.0117,18.9199,18.9867,48200.0
2009-08-13 11:00:00,22.75,22.76,22.54,22.61,37800.0,18.9867,18.9951,18.8114,18.8699,37800.0
2009-08-13 11:30:00,22.63,22.64,22.58,22.6,15400.0,18.8866,18.8949,18.8448,18.8615,15400.0
2009-08-13 12:00:00,22.6,22.72,22.6,22.71,23000.0,18.8615,18.9617,18.8615,18.9533,23000.0
2009-08-13 12:30:00,22.71,22.77,22.71,22.71,21800.0,18.9533,19.0034,18.9533,18.9533,21800.0
2009-08-13 13:00:00,22.71,22.79,22.7,22.7,31600.0,18.9533,19.0201,18.945,18.945,31600.0
2009-08-13 13:30:00,22.69,22.7,22.63,22.63,23200.0,18.9366,18.945,18.8866,18.8866,23200.0
2009-08-13 14:00:00,22.64,22.64,22.57,22.59,35800.0,18.8949,18.8949,18.8365,18.8532,35800.0
2009-08-13 14:30:00,22.6,22.66,22.57,22.64,46600.0,18.8615,18.9116,18.8365,18.8949,46600.0
2009-08-13 15:00:00,22.64,22.73,22.63,22.68,67000.0,18.8949,18.97,18.8866,18.9283,67000.0
2009-08-13 15:30:00,22.67,22.69,22.62,22.68,143600.0,18.9199,18.9366,18.8782,18.9283,143600.0
2009-08-14 09:30:00,22.84,23.11,22.84,22.92,177200.0,19.0618,19.2872,19.0618,19.1286,177200.0
2009-08-14 10:00:00,22.9,22.91,22.68,22.82,129800.0,19.1119,19.1202,18.9283,19.0451,129800.0
2009-08-14 10:30:00,22.82,22.84,22.73,22.77,95200.0,19.0451,19.0618,18.97,19.0034,95200.0
2009-08-14 11:00:00,22.77,22.79,22.68,22.69,88400.0,19.0034,19.0201,18.9283,18.9366,88400.0
2009-08-14 11:30:00,22.71,22.73,22.68,22.72,42800.0,18.9533,18.97,18.9283,18.9617,42800.0
2009-08-14 12:00:00,22.72,22.78,22.71,22.72,31400.0,18.9617,19.0117,18.9533,18.9617,31400.0
2009-08-14 12:30:00,22.72,22.81,22.7,22.75,50600.0,18.9617,19.0368,18.945,18.9867,50600.0
2009-08-14 13:00:00,22.75,22.75,22.69,22.72,43600.0,18.9867,18.9867,18.9366,18.9617,43600.0
2009-08-14 13:30:00,22.72,22.72,22.63,22.64,27200.0,18.9617,18.9617,18.8866,18.8949,27200.0
2009-08-14 14:00:00,22.64,22.67,22.62,22.64,39000.0,18.8949,18.9199,18.8782,18.8949,39000.0
2009-08-14 14:30:00,22.63,22.66,22.63,22.64,36000.0,18.8866,18.9116,18.8866,18.8949,36000.0
2009-08-14 15:00:00,22.64,22.74,22.64,22.73,118400.0,18.8949,18.9784,18.8949,18.97,118400.0
2009-08-14 15:30:00,22.74,22.8,22.73,22.8,159600.0,18.9784,19.0284,18.97,19.0284,159600.0
2009-08-17 09:30:00,22.58,22.86,22.5,22.51,112400.0,18.8448,19.0785,18.7781,18.7864,112400.0
2009-08-17 10:00:00,22.52,22.61,22.5,22.6,85600.0,18.7948,18.8699,18.7781,18.8615,85600.0
2009-08-17 10:30:00,22.6,22.6,22.52,22.53,50600.0,18.8615,18.8615,18.7948,18.8031,50600.0
2009-08-17 11:00:00,22.52,22.61,22.52,22.57,45400.0,18.7948,18.8699,18.7948,18.8365,45400.0
2009-08-17 11:30:00,22.58,22.72,22.58,22.7,62600.0,18.8448,18.9617,18.8448,18.945,62600.0
2009-08-17 12:00:00,22.7,22.72,22.61,22.61,35400.0,18.945,18.9617,18.8699,18.8699,35400.0
2009-08-17 12:30:00,22.61,22.61,22.53,22.57,16200.0,18.8699,18.8699,18.8031,18.8365,16200.0
2009-08-17 13:00:00,22.57,22.59,22.56,22.59,22400.0,18.8365,18.8532,18.8281,18.8532,22400.0
2009-08-17 13:30:00,22.58,22.63,22.57,22.62,21600.0,18.8448,18.8866,18.8365,18.8782,21600.0
2009-08-17 14:00:00,22.61,22.61,22.57,22.61,22400.0,18.8699,18.8699,18.8365,18.8699,22400.0
2009-08-17 14:30:00,22.61,22.62,22.55,22.56,25400.0,18.8699,18.8782,18.8198,18.8281,25400.0
2009-08-17 15:00:00,22.57,22.58,22.52,22.58,52200.0,18.8365,18.8448,18.7948,18.8448,52200.0
2009-08-17 15:30:00,22.58,22.63,22.55,22.57,142600.0,18.8448,18.8866,18.8198,18.8365,142600.0
2009-08-18 09:30:00,22.5,22.59,22.28,22.28,139200.0,18.7781,18.8532,18.5945,18.5945,139200.0
2009-08-18 10:00:00,22.28,22.4,22.28,22.36,57000.0,18.5945,18.6946,18.5945,18.6612,57000.0
2009-08-18 10:30:00,22.35,22.46,22.33,22.39,38000.0,18.6529,18.7447,18.6362,18.6863,38000.0
2009-08-18 11:00:00,22.38,22.51,22.36,22.48,63000.0,18.6779,18.7864,18.6612,18.7614,63000.0
2009-08-18 11:30:00,22.49,22.61,22.49,22.61,46200.0,18.7697,18.8699,18.7697,18.8699,46200.0
2009-08-18 12:00:00,22.61,22.63,22.52,22.52,37600.0,18.8699,18.8866,18.7948,18.7948,37600.0
2009-08-18 12:30:00,22.52,22.55,22.47,22.49,24200.0,18.7948,18.8198,18.753,18.7697,24200.0
2009-08-18 13:00:00,22.49,22.5,22.45,22.46,17200.0,18.7697,18.7781,18.7363,18.7447,17200.0
2009-08-18 13:30:00,22.47,22.49,22.45,22.47,26400.0,18.753,18.7697,18.7363,18.753,26400.0
2009-08-18 14:00:00,22.47,22.5,22.46,22.48,38600.0,18.753,18.7781,18.7447,18.7614,38600.0
2009-08-18 14:30:00,22.48,22.48,22.44,22.47,28600.0,18.7614,18.7614,18.728,18.753,28600.0
2009-08-18 15:00:00,22.46,22.52,22.46,22.49,55800.0,18.7447,18.7948,18.7447,18.7697,55800.0
2009-08-18 15:30:00,22.5,22.54,22.45,22.53,157000.0,18.7781,18.8114,18.7363,18.8031,157000.0
2009-08-19 09:30:00,22.36,22.8,22.29,22.62,186200.0,18.6612,19.0284,18.6028,18.8782,186200.0
2009-08-19 10:00:00,22.63,22.76,22.62,22.65,79800.0,18.8866,18.9951,18.8782,18.9033,79800.0
2009-08-19 10:30:00,22.66,22.68,22.63,22.65,136200.0,18.9116,18.9283,18.8866,18.9033,136200.0
2009-08-19 11:00:00,22.65,22.77,22.65,22.75,52400.0,18.9033,19.0034,18.9033,18.9867,52400.0
2009-08-19 11:30:00,22.75,22.91,22.75,22.89,137400.0,18.9867,19.1202,18.9867,19.1036,137400.0
2009-08-19 12:00:00,22.89,22.9,22.65,22.68,105400.0,19.1036,19.1119,18.9033,18.9283,105400.0
2009-08-19 12:30:00,22.67,22.7,22.63,22.7,27000.0,18.9199,18.945,18.8866,18.945,27000.0
2009-08-19 13:00:00,22.68,22.72,22.66,22.68,22400.0,18.9283,18.9617,18.9116,18.9283,22400.0
2009-08-19 13:30:00,22.68,22.78,22.68,22.74,19400.0,18.9283,19.0117,18.9283,18.9784,19400.0
2009-08-19 14:00:00,22.75,22.78,22.72,22.73,15200.0,18.9867,19.0117,18.9617,18.97,15200.0
2009-08-19 14:30:00,22.73,22.83,22.73,22.83,41600.0,18.97,19.0535,18.97,19.0535,41600.0
2009-08-19 15:00:00,22.83,22.83,22.75,22.79,119200.0,19.0535,19.0535,18.9867,19.0201,119200.0
2009-08-19 15:30:00,22.79,22.85,22.7,22.74,242000.0,19.0201,19.0702,18.945,18.9784,242000.0
2009-08-20 09:30:00,22.48,22.66,22.35,22.65,107800.0,18.7614,18.9116,18.6529,18.9033,107800.0
2009-08-20 10:00:00,22.67,22.68,22.53,22.59,50000.0,18.9199,18.9283,18.8031,18.8532,50000.0
2009-08-20 10:30:00,22.59,22.64,22.58,22.58,30400.0,18.8532,18.8949,18.8448,18.8448,30400.0
2009-08-20 11:00:00,22.59,22.63,22.55,22.58,34400.0,18.8532,18.8866,18.8198,18.8448,34400.0
2009-08-20 11:30:00,22.58,22.61,22.49,22.56,40600.0,18.8448,18.8699,18.7697,18.8281,40600.0
2009-08-20 12:00:00,22.56,22.57,22.54,22.57,25200.0,18.8281,18.8365,18.8114,18.8365,25200.0
2009-08-20 12:30:00,22.57,22.59,22.55,22.56,21000.0,18.8365,18.8532,18.8198,18.8281,21000.0
2009-08-20 13:00:00,22.55,22.56,22.51,22.54,22200.0,18.8198,18.8281,18.7864,18.8114,22200.0
2009-08-20 13:30:00,22.55,22.57,22.51,22.57,21200.0,18.8198,18.8365,18.7864,18.8365,21200.0
2009-08-20 14:00:00,22.57,22.58,22.54,22.57,24000.0,18.8365,18.8448,18.8114,18.8365,24000.0
2009-08-20 14:30:00,22.56,22.56,22.48,22.51,90400.0,18.8281,18.8281,18.7614,18.7864,90400.0
2009-08-20 15:00:00,22.51,22.62,22.51,22.62,57000.0,18.7864,18.8782,18.7864,18.8782,57000.0
2009-08-20 15:30:00,22.63,22.65,22.56,22.58,109800.0,18.8866,18.9033,18.8281,18.8448,109800.0
2009-08-21 09:30:00,22.55,22.7,22.48,22.6,57200.0,18.8198,18.945,18.7614,18.8615,57200.0
2009-08-21 10:00:00,22.61,22.81,22.61,22.69,71800.0,18.8699,19.0368,18.8699,18.9366,71800.0
2009-08-21 10:30:00,22.69,22.77,22.63,22.7,56600.0,18.9366,19.0034,18.8866,18.945,56600.0
2009-08-21 11:00:00,22.7,22.72,22.67,22.68,26600.0,18.945,18.9617,18.9199,18.9283,26600.0
2009-08-21 11:30:00,22.68,22.71,22.68,22.69,17400.0,18.9283,18.9533,18.9283,18.9366,17400.0
2009-08-21 12:00:00,22.69,22.69,22.57,22.57,27000.0,18.9366,18.9366,18.8365,18.8365,27000.0
2009-08-21 12:30:00,22.57,22.57,22.5,22.5,59400.0,18.8365,18.8365,18.7781,18.7781,59400.0
2009-08-21 13:00:00,22.5,22.51,22.48,22.5,66000.0,18.7781,18.7864,18.7614,18.7781,66000.0
2009-08-21 13:30:00,22.5,22.52,22.48,22.49,89600.0,18.7781,18.7948,18.7614,18.7697,89600.0
2009-08-21 14:00:00,22.49,22.54,22.49,22.53,56000.0,18.7697,18.8114,18.7697,18.8031,56000.0
2009-08-21 14:30:00,22.53,22.53,22.5,22.53,54600.0,18.8031,18.8031,18.7781,18.8031,54600.0
2009-08-21 15:00:00,22.53,22.63,22.53,22.59,105800.0,18.8031,18.8866,18.8031,18.8532,105800.0
2009-08-21 15:30:00,22.59,22.66,22.58,22.58,184200.0,18.8532,18.9116,18.8448,18.8448,184200.0
2009-08-24 09:30:00,22.18,22.74,22.18,22.72,131200.0,18.511,18.9784,18.511,18.9617,131200.0
2009-08-24 10:00:00,22.72,22.75,22.57,22.6,167400.0,18.9617,18.9867,18.8365,18.8615,167400.0
2009-08-24 10:30:00,22.59,22.59,22.51,22.54,110400.0,18.8532,18.8532,18.7864,18.8114,110400.0
2009-08-24 11:00:00,22.52,22.68,22.5,22.68,73000.0,18.7948,18.9283,18.7781,18.9283,73000.0
2009-08-24 11:30:00,22.68,22.82,22.68,22.82,50200.0,18.9283,19.0451,18.9283,19.0451,50200.0
2009-08-24 12:00:00,22.82,22.86,22.81,22.81,79400.0,19.0451,19.0785,19.0368,19.0368,79400.0
2009-08-24 12:30:00,22.81,22.85,22.79,22.81,34600.0,19.0368,19.0702,19.0201,19.0368,34600.0
2009-08-24 13:00:00,22.81,22.85,22.73,22.78,78200.0,19.0368,19.0702,18.97,19.0117,78200.0
2009-08-24 13:30:00,22.77,22.82,22.75,22.79,38800.0,19.0034,19.0451,18.9867,19.0201,38800.0
2009-08-24 14:00:00,22.79,22.83,22.75,22.82,44400.0,19.0201,19.0535,18.9867,19.0451,44400.0
2009-08-24 14:30:00,22.82,22.84,22.79,22.82,44600.0,19.0451,19.0618,19.0201,19.0451,44600.0
2009-08-24 15:00:00,22.82,22.84,22.75,22.8,107600.0,19.0451,19.0618,18.9867,19.0284,107600.0
2009-08-24 15:30:00,22.81,22.83,22.74,22.78,192800.0,19.0368,19.0535,18.9784,19.0117,192800.0
2009-08-25 09:30:00,22.86,23.04,22.81,22.89,161200.0,19.0785,19.2287,19.0368,19.1036,161200.0
2009-08-25 10:00:00,22.91,23.03,22.88,22.93,101000.0,19.1202,19.2204,19.0952,19.1369,101000.0
2009-08-25 10:30:00,22.93,22.98,22.92,22.95,66600.0,19.1369,19.1787,19.1286,19.1536,66600.0
2009-08-25 11:00:00,22.95,22.98,22.9,22.95,66400.0,19.1536,19.1787,19.1119,19.1536,66400.0
2009-08-25 11:30:00,22.95,23.03,22.93,23.0,53800.0,19.1536,19.2204,19.1369,19.1954,53800.0
2009-08-25 12:00:00,23.01,23.03,22.96,23.01,40000.0,19.2037,19.2204,19.162,19.2037,40000.0
2009-08-25 12:30:00,23.02,23.03,22.94,22.95,45200.0,19.212,19.2204,19.1453,19.1536,45200.0
2009-08-25 13:00:00,22.95,23.0,22.9,22.93,71200.0,19.1536,19.1954,19.1119,19.1369,71200.0
2009-08-25 13:30:00,22.93,22.97,22.86,22.9,81000.0,19.1369,19.1703,19.0785,19.1119,81000.0
2009-08-25 14:00:00,22.88,22.96,22.88,22.93,48400.0,19.0952,19.162,19.0952,19.1369,48400.0
2009-08-25 14:30:00,22.93,22.93,22.86,22.91,59400.0,19.1369,19.1369,19.0785,19.1202,59400.0
2009-08-25 15:00:00,22.92,23.01,22.92,23.0,116800.0,19.1286,19.2037,19.1286,19.1954,116800.0
2009-08-25 15:30:00,23.0,23.01,22.95,22.97,244800.0,19.1954,19.2037,19.1536,19.1703,244800.0
2009-08-26 09:30:00,22.9,23.04,22.86,23.04,31400.0,19.1119,19.2287,19.0785,19.2287,31400.0
2009-08-26 10:00:00,23.05,23.08,23.0,23.04,73800.0,19.2371,19.2621,19.1954,19.2287,73800.0
2009-08-26 10:30:00,23.02,23.06,22.92,22.93,59600.0,19.212,19.2454,19.1286,19.1369,59600.0
2009-08-26 11:00:00,22.95,22.98,22.84,22.87,44400.0,19.1536,19.1787,19.0618,19.0869,44400.0
2009-08-26 11:30:00,22.87,22.87,22.77,22.81,34200.0,19.0869,19.0869,19.0034,19.0368,34200.0
2009-08-26 12:00:00,22.8,22.84,22.79,22.83,17800.0,19.0284,19.0618,19.0201,19.0535,17800.0
2009-08-26 12:30:00,22.83,22.84,22.81,22.84,17400.0,19.0535,19.0618,19.0368,19.0618,17400.0
2009-08-26 13:00:00,22.84,22.84,22.8,22.84,17400.0,19.0618,19.0618,19.0284,19.0618,17400.0
2009-08-26 13:30:00,22.82,22.87,22.81,22.87,21000.0,19.0451,19.0869,19.0368,19.0869,21000.0
2009-08-26 14:00:00,22.87,22.88,22.8,22.8,24200.0,19.0869,19.0952,19.0284,19.0284,24200.0
2009-08-26 14:30:00,22.8,22.84,22.78,22.79,34800.0,19.0284,19.0618,19.0117,19.0201,34800.0
2009-08-26 15:00:00,22.79,22.84,22.78,22.83,41200.0,19.0201,19.0618,19.0117,19.0535,41200.0
2009-08-26 15:30:00,22.81,22.88,22.77,22.83,129400.0,19.0368,19.0952,19.0034,19.0535,129400.0
2009-08-27 09:30:00,22.91,22.91,22.49,22.5,87800.0,19.1202,19.1202,18.7697,18.7781,87800.0
2009-08-27 10:00:00,22.5,22.6,22.47,22.58,55800.0,18.7781,18.8615,18.753,18.8448,55800.0
2009-08-27 10:30:00,22.57,22.58,22.47,22.49,45000.0,18.8365,18.8448,18.753,18.7697,45000.0
2009-08-27 11:00:00,22.48,22.53,22.45,22.52,45600.0,18.7614,18.8031,18.7363,18.7948,45600.0
2009-08-27 11:30:00,22.52,22.57,22.5,22.57,36200.0,18.7948,18.8365,18.7781,18.8365,36200.0
2009-08-27 12:00:00,22.57,22.63,22.57,22.61,29000.0,18.8365,18.8866,18.8365,18.8699,29000.0
2009-08-27 12:30:00,22.62,22.65,22.58,22.6,18600.0,18.8782,18.9033,18.8448,18.8615,18600.0
2009-08-27 13:00:00,22.6,22.61,22.55,22.57,30800.0,18.8615,18.8699,18.8198,18.8365,30800.0
2009-08-27 13:30:00,22.57,22.71,22.57,22.67,27800.0,18.8365,18.9533,18.8365,18.9199,27800.0
2009-08-27 14:00:00,22.69,22.73,22.68,22.72,22000.0,18.9366,18.97,18.9283,18.9617,22000.0
2009-08-27 14:30:00,22.73,22.81,22.73,22.78,36600.0,18.97,19.0368,18.97,19.0117,36600.0
2009-08-27 15:00:00,22.79,22.81,22.73,22.78,66200.0,19.0201,19.0368,18.97,19.0117,66200.0
2009-08-27 15:30:00,22.77,22.82,22.73,22.8,124800.0,19.0034,19.0451,18.97,19.0284,124800.0
2009-08-28 09:30:00,23.05,23.05,22.85,22.92,181800.0,19.2371,19.2371,19.0702,19.1286,181800.0
2009-08-28 10:00:00,22.92,22.92,22.78,22.85,203800.0,19.1286,19.1286,19.0117,19.0702,203800.0
2009-08-28 10:30:00,22.85,22.9,22.8,22.85,93600.0,19.0702,19.1119,19.0284,19.0702,93600.0
2009-08-28 11:00:00,22.85,22.91,22.84,22.89,102800.0,19.0702,19.1202,19.0618,19.1036,102800.0
2009-08-28 11:30:00,22.89,22.9,22.86,22.86,64800.0,19.1036,19.1119,19.0785,19.0785,64800.0
2009-08-28 12:00:00,22.86,22.89,22.73,22.75,87000.0,19.0785,19.1036,18.97,18.9867,87000.0
2009-08-28 12:30:00,22.75,22.89,22.75,22.88,121400.0,18.9867,19.1036,18.9867,19.0952,121400.0
2009-08-28 13:00:00,22.86,22.88,22.82,22.86,34600.0,19.0785,19.0952,19.0451,19.0785,34600.0
2009-08-28 13:30:00,22.86,22.89,22.83,22.83,26600.0,19.0785,19.1036,19.0535,19.0535,26600.0
2009-08-28 14:00:00,22.83,22.9,22.8,22.9,83000.0,19.0535,19.1119,19.0284,19.1119,83000.0
2009-08-28 14:30:00,22.9,23.0,22.86,22.96,76000.0,19.1119,19.1954,19.0785,19.162,76000.0
2009-08-28 15:00:00,22.96,22.99,22.93,22.97,96000.0,19.162,19.187,19.1369,19.1703,96000.0
2009-08-28 15:30:00,22.97,22.97,22.82,22.9,126000.0,19.1703,19.1703,19.0451,19.1119,126000.0
2009-08-31 09:30:00,22.78,22.97,22.68,22.82,68400.0,19.0117,19.1703,18.9283,19.0451,68400.0
2009-08-31 10:00:00,22.81,22.89,22.7,22.74,51600.0,19.0368,19.1036,18.945,18.9784,51600.0
2009-08-31 10:30:00,22.73,22.81,22.68,22.81,39800.0,18.97,19.0368,18.9283,19.0368,39800.0
2009-08-31 11:00:00,22.79,22.84,22.78,22.82,59400.0,19.0201,19.0618,19.0117,19.0451,59400.0
2009-08-31 11:30:00,22.83,22.91,22.83,22.89,70400.0,19.0535,19.1202,19.0535,19.1036,70400.0
2009-08-31 12:00:00,22.9,22.98,22.86,22.93,63000.0,19.1119,19.1787,19.0785,19.1369,63000.0
2009-08-31 12:30:00,22.94,22.95,22.91,22.95,16000.0,19.1453,19.1536,19.1202,19.1536,16000.0
2009-08-31 13:00:00,22.94,22.95,22.9,22.93,20800.0,19.1453,19.1536,19.1119,19.1369,20800.0
2009-08-31 13:30:00,22.93,22.95,22.86,22.91,18600.0,19.1369,19.1536,19.0785,19.1202,18600.0
2009-08-31 14:00:00,22.92,22.93,22.89,22.9,24800.0,19.1286,19.1369,19.1036,19.1119,24800.0
2009-08-31 14:30:00,22.9,22.95,22.87,22.95,56000.0,19.1119,19.1536,19.0869,19.1536,56000.0
2009-08-31 15:00:00,22.95,22.95,22.89,22.94,51400.0,19.1536,19.1536,19.1036,19.1453,51400.0
2009-08-31 15:30:00,22.94,23.0,22.92,22.96,168400.0,19.1453,19.1954,19.1286,19.162,168400.0
2009-09-01 09:30:00,22.88,22.98,22.54,22.85,222000.0,19.0952,19.1787,18.8114,19.0702,222000.0
2009-09-01 10:00:00,22.85,22.98,22.85,22.85,123600.0,19.0702,19.1787,19.0702,19.0702,123600.0
2009-09-01 10:30:00,22.86,22.92,22.85,22.86,44800.0,19.0785,19.1286,19.0702,19.0785,44800.0
2009-09-01 11:00:00,22.85,22.86,22.7,22.7,201800.0,19.0702,19.0785,18.945,18.945,201800.0
2009-09-01 11:30:00,22.7,22.83,22.65,22.79,143600.0,18.945,19.0535,18.9033,19.0201,143600.0
2009-09-01 12:00:00,22.78,22.85,22.74,22.78,113800.0,19.0117,19.0702,18.9784,19.0117,113800.0
2009-09-01 12:30:00,22.77,22.84,22.74,22.81,83400.0,19.0034,19.0618,18.9784,19.0368,83400.0
2009-09-01 13:00:00,22.82,22.82,22.63,22.72,132200.0,19.0451,19.0451,18.8866,18.9617,132200.0
2009-09-01 13:30:00,22.71,22.73,22.65,22.72,70800.0,18.9533,18.97,18.9033,18.9617,70800.0
2009-09-01 14:00:00,22.72,22.75,22.69,22.7,48600.0,18.9617,18.9867,18.9366,18.945,48600.0
2009-09-01 14:30:00,22.72,22.75,22.68,22.74,34400.0,18.9617,18.9867,18.9283,18.9784,34400.0
2009-09-01 15:00:00,22.74,22.77,22.68,22.71,69200.0,18.9784,19.0034,18.9283,18.9533,69200.0
2009-09-01 15:30:00,22.7,22.78,22.68,22.72,169200.0,18.945,19.0117,18.9283,18.9617,169200.0
2009-09-02 09:30:00,22.67,22.76,22.55,22.73,135400.0,18.9199,18.9951,18.8198,18.97,135400.0
2009-09-02 10:00:00,22.72,22.74,22.55,22.57,138000.0,18.9617,18.9784,18.8198,18.8365,138000.0
2009-09-02 10:30:00,22.57,22.68,22.55,22.66,105400.0,18.8365,18.9283,18.8198,18.9116,105400.0
2009-09-02 11:00:00,22.65,22.67,22.63,22.63,84800.0,18.9033,18.9199,18.8866,18.8866,84800.0
2009-09-02 11:30:00,22.63,22.66,22.59,22.6,69600.0,18.8866,18.9116,18.8532,18.8615,69600.0
2009-09-02 12:00:00,22.6,22.61,22.56,22.59,67000.0,18.8615,18.8699,18.8281,18.8532,67000.0
2009-09-02 12:30:00,22.59,22.64,22.56,22.64,67800.0,18.8532,18.8949,18.8281,18.8949,67800.0
2009-09-02 13:00:00,22.65,22.65,22.6,22.61,49600.0,18.9033,18.9033,18.8615,18.8699,49600.0
2009-09-02 13:30:00,22.61,22.64,22.6,22.61,94000.0,18.8699,18.8949,18.8615,18.8699,94000.0
2009-09-02 14:00:00,22.61,22.65,22.6,22.61,64000.0,18.8699,18.9033,18.8615,18.8699,64000.0
2009-09-02 14:30:00,22.61,22.66,22.6,22.6,64200.0,18.8699,18.9116,18.8615,18.8615,64200.0
2009-09-02 15:00:00,22.61,22.7,22.6,22.69,79200.0,18.8699,18.945,18.8615,18.9366,79200.0
2009-09-02 15:30:00,22.68,22.77,22.66,22.68,190600.0,18.9283,19.0034,18.9116,18.9283,190600.0
2009-09-03 09:30:00,22.79,22.84,22.54,22.68,83000.0,19.0201,19.0618,18.8114,18.9283,83000.0
2009-09-03 10:00:00,22.7,22.7,22.58,22.61,91600.0,18.945,18.945,18.8448,18.8699,91600.0
2009-09-03 10:30:00,22.62,22.65,22.53,22.56,51600.0,18.8782,18.9033,18.8031,18.8281,51600.0
2009-09-03 11:00:00,22.56,22.74,22.55,22.68,80800.0,18.8281,18.9784,18.8198,18.9283,80800.0
2009-09-03 11:30:00,22.68,22.68,22.65,22.65,12000.0,18.9283,18.9283,18.9033,18.9033,12000.0
2009-09-03 12:00:00,22.64,22.68,22.64,22.67,10200.0,18.8949,18.9283,18.8949,18.9199,10200.0
2009-09-03 12:30:00,22.66,22.71,22.64,22.71,19000.0,18.9116,18.9533,18.8949,18.9533,19000.0
2009-09-03 13:00:00,22.71,22.8,22.71,22.74,12800.0,18.9533,19.0284,18.9533,18.9784,12800.0
2009-09-03 13:30:00,22.75,22.76,22.7,22.75,22000.0,18.9867,18.9951,18.945,18.9867,22000.0
2009-09-03 14:00:00,22.75,22.78,22.72,22.78,21800.0,18.9867,19.0117,18.9617,19.0117,21800.0
2009-09-03 14:30:00,22.77,22.79,22.75,22.75,21400.0,19.0034,19.0201,18.9867,18.9867,21400.0
2009-09-03 15:00:00,22.75,22.78,22.75,22.77,47600.0,18.9867,19.0117,18.9867,19.0034,47600.0
2009-09-03 15:30:00,22.77,22.86,22.77,22.86,92600.0,19.0034,19.0785,19.0034,19.0785,92600.0
2009-09-04 09:30:00,22.89,22.96,22.8,22.88,59600.0,19.1036,19.162,19.0284,19.0952,59600.0
2009-09-04 10:00:00,22.88,22.92,22.8,22.81,46400.0,19.0952,19.1286,19.0284,19.0368,46400.0
2009-09-04 10:30:00,22.8,22.85,22.77,22.8,96200.0,19.0284,19.0702,19.0034,19.0284,96200.0
2009-09-04 11:00:00,22.8,22.83,22.79,22.79,46800.0,19.0284,19.0535,19.0201,19.0201,46800.0
2009-09-04 11:30:00,22.78,22.81,22.76,22.79,53400.0,19.0117,19.0368,18.9951,19.0201,53400.0
2009-09-04 12:00:00,22.79,22.83,22.75,22.77,125800.0,19.0201,19.0535,18.9867,19.0034,125800.0
2009-09-04 12:30:00,22.77,22.85,22.75,22.85,81800.0,19.0034,19.0702,18.9867,19.0702,81800.0
2009-09-04 13:00:00,22.85,22.86,22.81,22.84,59400.0,19.0702,19.0785,19.0368,19.0618,59400.0
2009-09-04 13:30:00,22.85,22.87,22.78,22.79,53400.0,19.0702,19.0869,19.0117,19.0201,53400.0
2009-09-04 14:00:00,22.8,22.82,22.79,22.8,43600.0,19.0284,19.0451,19.0201,19.0284,43600.0
2009-09-04 14:30:00,22.79,22.81,22.75,22.8,72200.0,19.0201,19.0368,18.9867,19.0284,72200.0
2009-09-04 15:00:00,22.8,22.83,22.78,22.81,112000.0,19.0284,19.0535,19.0117,19.0368,112000.0
2009-09-04 15:30:00,22.82,22.82,22.76,22.78,185400.0,19.0451,19.0451,18.9951,19.0117,185400.0
2009-09-08 09:30:00,23.12,23.33,22.63,22.83,177200.0,19.2955,19.4708,18.8866,19.0535,177200.0
2009-09-08 10:00:00,22.83,22.88,22.8,22.8,135000.0,19.0535,19.0952,19.0284,19.0284,135000.0
2009-09-08 10:30:00,22.8,22.81,22.69,22.73,103000.0,19.0284,19.0368,18.9366,18.97,103000.0
2009-09-08 11:00:00,22.72,22.79,22.71,22.77,115600.0,18.9617,19.0201,18.9533,19.0034,115600.0
2009-09-08 11:30:00,22.77,22.78,22.74,22.77,25800.0,19.0034,19.0117,18.9784,19.0034,25800.0
2009-09-08 12:00:00,22.76,22.79,22.75,22.75,26800.0,18.9951,19.0201,18.9867,18.9867,26800.0
2009-09-08 12:30:00,22.75,22.77,22.74,22.75,18000.0,18.9867,19.0034,18.9784,18.9867,18000.0
2009-09-08 13:00:00,22.75,22.78,22.73,22.75,34800.0,18.9867,19.0117,18.97,18.9867,34800.0
2009-09-08 13:30:00,22.77,22.79,22.74,22.75,71200.0,19.0034,19.0201,18.9784,18.9867,71200.0
2009-09-08 14:00:00,22.75,22.75,22.72,22.75,27600.0,18.9867,18.9867,18.9617,18.9867,27600.0
2009-09-08 14:30:00,22.75,22.78,22.72,22.75,107600.0,18.9867,19.0117,18.9617,18.9867,107600.0
2009-09-08 15:00:00,22.76,22.79,22.72,22.77,125000.0,18.9951,19.0201,18.9617,19.0034,125000.0
2009-09-08 15:30:00,22.78,22.84,22.75,22.83,161400.0,19.0117,19.0618,18.9867,19.0535,161400.0
2009-09-09 09:30:00,22.76,22.93,22.7,22.89,56200.0,18.9951,19.1369,18.945,19.1036,56200.0
2009-09-09 10:00:00,22.88,22.92,22.76,22.89,119200.0,19.0952,19.1286,18.9951,19.1036,119200.0
2009-09-09 10:30:00,22.88,22.99,22.88,22.96,35400.0,19.0952,19.187,19.0952,19.162,35400.0
2009-09-09 11:00:00,22.97,23.11,22.95,23.08,37400.0,19.1703,19.2872,19.1536,19.2621,37400.0
2009-09-09 11:30:00,23.08,23.11,23.06,23.09,34400.0,19.2621,19.2872,19.2454,19.2705,34400.0
2009-09-09 12:00:00,23.11,23.11,23.04,23.09,19600.0,19.2872,19.2872,19.2287,19.2705,19600.0
2009-09-09 12:30:00,23.09,23.1,23.06,23.1,19000.0,19.2705,19.2788,19.2454,19.2788,19000.0
2009-09-09 13:00:00,23.09,23.18,23.08,23.15,54400.0,19.2705,19.3456,19.2621,19.3205,54400.0
2009-09-09 13:30:00,23.16,23.2,23.15,23.2,29000.0,19.3289,19.3623,19.3205,19.3623,29000.0
2009-09-09 14:00:00,23.19,23.19,23.0,23.02,34400.0,19.3539,19.3539,19.1954,19.212,34400.0
2009-09-09 14:30:00,23.02,23.1,23.0,23.03,37400.0,19.212,19.2788,19.1954,19.2204,37400.0
2009-09-09 15:00:00,23.04,23.15,23.04,23.11,51400.0,19.2287,19.3205,19.2287,19.2872,51400.0
2009-09-09 15:30:00,23.12,23.13,23.06,23.09,102000.0,19.2955,19.3039,19.2454,19.2705,102000.0
2009-09-10 09:30:00,23.18,23.28,22.92,23.02,57000.0,19.3456,19.429,19.1286,19.212,57000.0
2009-09-10 10:00:00,23.04,23.1,23.02,23.08,74800.0,19.2287,19.2788,19.212,19.2621,74800.0
2009-09-10 10:30:00,23.08,23.1,23.03,23.05,28800.0,19.2621,19.2788,19.2204,19.2371,28800.0
2009-09-10 11:00:00,23.05,23.13,23.05,23.11,19800.0,19.2371,19.3039,19.2371,19.2872,19800.0
2009-09-10 11:30:00,23.13,23.13,23.08,23.11,18800.0,19.3039,19.3039,19.2621,19.2872,18800.0
2009-09-10 12:00:00,23.11,23.13,23.09,23.09,24400.0,19.2872,19.3039,19.2705,19.2705,24400.0
2009-09-10 12:30:00,23.08,23.1,23.05,23.06,21600.0,19.2621,19.2788,19.2371,19.2454,21600.0
2009-09-10 13:00:00,23.05,23.1,23.05,23.1,17000.0,19.2371,19.2788,19.2371,19.2788,17000.0
2009-09-10 13:30:00,23.11,23.16,23.1,23.16,20000.0,19.2872,19.3289,19.2788,19.3289,20000.0
2009-09-10 14:00:00,23.15,23.16,23.07,23.07,34400.0,19.3205,19.3289,19.2538,19.2538,34400.0
2009-09-10 14:30:00,23.07,23.08,23.01,23.02,27200.0,19.2538,19.2621,19.2037,19.212,27200.0
2009-09-10 15:00:00,23.03,23.03,23.0,23.03,103400.0,19.2204,19.2204,19.1954,19.2204,103400.0
2009-09-10 15:30:00,23.03,23.09,23.03,23.06,110200.0,19.2204,19.2705,19.2204,19.2454,110200.0
2009-09-11 09:30:00,23.02,23.08,22.93,23.0,80000.0,19.212,19.2621,19.1369,19.1954,80000.0
2009-09-11 10:00:00,22.98,23.0,22.93,22.93,61800.0,19.1787,19.1954,19.1369,19.1369,61800.0
2009-09-11 10:30:00,22.93,22.98,22.93,22.96,14400.0,19.1369,19.1787,19.1369,19.162,14400.0
2009-09-11 11:00:00,22.95,22.96,22.93,22.93,6800.0,19.1536,19.162,19.1369,19.1369,6800.0
2009-09-11 11:30:00,22.93,22.98,22.93,22.98,15200.0,19.1369,19.1787,19.1369,19.1787,15200.0
2009-09-11 12:00:00,22.97,22.97,22.93,22.93,28400.0,19.1703,19.1703,19.1369,19.1369,28400.0
2009-09-11 12:30:00,22.93,22.93,22.87,22.91,33000.0,19.1369,19.1369,19.0869,19.1202,33000.0
2009-09-11 13:00:00,22.91,22.93,22.91,22.93,26200.0,19.1202,19.1369,19.1202,19.1369,26200.0
2009-09-11 13:30:00,22.91,22.92,22.88,22.88,11800.0,19.1202,19.1286,19.0952,19.0952,11800.0
2009-09-11 14:00:00,22.89,22.97,22.89,22.96,15200.0,19.1036,19.1703,19.1036,19.162,15200.0
2009-09-11 14:30:00,22.95,22.98,22.91,22.93,22800.0,19.1536,19.1787,19.1202,19.1369,22800.0
2009-09-11 15:00:00,22.93,22.95,22.9,22.91,41200.0,19.1369,19.1536,19.1119,19.1202,41200.0
2009-09-11 15:30:00,22.92,22.96,22.86,22.93,101200.0,19.1286,19.162,19.0785,19.1369,101200.0
2009-09-14 09:30:00,22.77,23.0,22.74,23.0,49600.0,19.0034,19.1954,18.9784,19.1954,49600.0
2009-09-14 10:00:00,23.0,23.0,22.92,22.93,22600.0,19.1954,19.1954,19.1286,19.1369,22600.0
2009-09-14 10:30:00,22.95,22.98,22.93,22.97,24400.0,19.1536,19.1787,19.1369,19.1703,24400.0
2009-09-14 11:00:00,22.98,22.98,22.94,22.98,34400.0,19.1787,19.1787,19.1453,19.1787,34400.0
2009-09-14 11:30:00,22.98,22.98,22.9,22.9,38400.0,19.1787,19.1787,19.1119,19.1119,38400.0
2009-09-14 12:00:00,22.9,22.92,22.9,22.9,26400.0,19.1119,19.1286,19.1119,19.1119,26400.0
2009-09-14 12:30:00,22.86,22.89,22.85,22.88,28000.0,19.0785,19.1036,19.0702,19.0952,28000.0
2009-09-14 13:00:00,22.88,22.88,22.85,22.86,43000.0,19.0952,19.0952,19.0702,19.0785,43000.0
2009-09-14 13:30:00,22.86,22.88,22.86,22.87,9400.0,19.0785,19.0952,19.0785,19.0869,9400.0
2009-09-14 14:00:00,22.88,22.9,22.86,22.88,28800.0,19.0952,19.1119,19.0785,19.0952,28800.0
2009-09-14 14:30:00,22.88,22.91,22.85,22.88,58600.0,19.0952,19.1202,19.0702,19.0952,58600.0
2009-09-14 15:00:00,22.88,22.9,22.86,22.87,28800.0,19.0952,19.1119,19.0785,19.0869,28800.0
2009-09-14 15:30:00,22.87,22.91,22.86,22.89,57000.0,19.0869,19.1202,19.0785,19.1036,57000.0
2009-09-15 09:30:00,22.88,22.94,22.82,22.93,80400.0,19.0952,19.1453,19.0451,19.1369,80400.0
2009-09-15 10:00:00,22.93,22.95,22.86,22.88,61200.0,19.1369,19.1536,19.0785,19.0952,61200.0
2009-09-15 10:30:00,22.88,22.98,22.88,22.93,28400.0,19.0952,19.1787,19.0952,19.1369,28400.0
2009-09-15 11:00:00,22.93,22.95,22.93,22.93,14200.0,19.1369,19.1536,19.1369,19.1369,14200.0
2009-09-15 11:30:00,22.94,22.99,22.93,22.95,25600.0,19.1453,19.187,19.1369,19.1536,25600.0
2009-09-15 12:00:00,22.93,22.94,22.86,22.89,13400.0,19.1369,19.1453,19.0785,19.1036,13400.0
2009-09-15 12:30:00,22.88,22.93,22.88,22.93,19200.0,19.0952,19.1369,19.0952,19.1369,19200.0
2009-09-15 13:00:00,22.93,22.96,22.92,22.94,18800.0,19.1369,19.162,19.1286,19.1453,18800.0
2009-09-15 13:30:00,22.95,22.95,22.9,22.91,18600.0,19.1536,19.1536,19.1119,19.1202,18600.0
2009-09-15 14:00:00,22.91,22.95,22.9,22.92,38600.0,19.1202,19.1536,19.1119,19.1286,38600.0
2009-09-15 14:30:00,22.93,22.93,22.89,22.9,20000.0,19.1369,19.1369,19.1036,19.1119,20000.0
2009-09-15 15:00:00,22.89,22.95,22.89,22.92,29400.0,19.1036,19.1536,19.1036,19.1286,29400.0
2009-09-15 15:30:00,22.92,22.93,22.88,22.89,65800.0,19.1286,19.1369,19.0952,19.1036,65800.0
2009-09-16 09:30:00,22.95,23.1,22.79,22.79,94800.0,19.1536,19.2788,19.0201,19.0201,94800.0
2009-09-16 10:00:00,22.79,22.89,22.77,22.84,28800.0,19.0201,19.1036,19.0034,19.0618,28800.0
2009-09-16 10:30:00,22.83,22.9,22.83,22.88,18000.0,19.0535,19.1119,19.0535,19.0952,18000.0
2009-09-16 11:00:00,22.89,22.95,22.89,22.93,98000.0,19.1036,19.1536,19.1036,19.1369,98000.0
2009-09-16 11:30:00,22.92,22.93,22.86,22.86,59200.0,19.1286,19.1369,19.0785,19.0785,59200.0
2009-09-16 12:00:00,22.87,22.9,22.85,22.89,36600.0,19.0869,19.1119,19.0702,19.1036,36600.0
2009-09-16 12:30:00,22.86,22.92,22.86,22.92,56200.0,19.0785,19.1286,19.0785,19.1286,56200.0
2009-09-16 13:00:00,22.91,22.94,22.86,22.9,39200.0,19.1202,19.1453,19.0785,19.1119,39200.0
2009-09-16 13:30:00,22.9,22.94,22.89,22.93,56800.0,19.1119,19.1453,19.1036,19.1369,56800.0
2009-09-16 14:00:00,22.95,22.97,22.9,22.93,63200.0,19.1536,19.1703,19.1119,19.1369,63200.0
2009-09-16 14:30:00,22.92,22.94,22.9,22.92,34800.0,19.1286,19.1453,19.1119,19.1286,34800.0
2009-09-16 15:00:00,22.93,22.98,22.92,22.98,61600.0,19.1369,19.1787,19.1286,19.1787,61600.0
2009-09-16 15:30:00,22.98,23.0,22.93,22.97,153000.0,19.1787,19.1954,19.1369,19.1703,153000.0
2009-09-17 09:30:00,22.9,23.0,22.82,22.95,109600.0,19.1119,19.1954,19.0451,19.1536,109600.0
2009-09-17 10:00:00,22.94,23.0,22.87,22.9,134200.0,19.1453,19.1954,19.0869,19.1119,134200.0
2009-09-17 10:30:00,22.9,22.9,22.82,22.84,59200.0,19.1119,19.1119,19.0451,19.0618,59200.0
2009-09-17 11:00:00,22.84,22.86,22.8,22.83,46400.0,19.0618,19.0785,19.0284,19.0535,46400.0
2009-09-17 11:30:00,22.83,22.88,22.8,22.88,28200.0,19.0535,19.0952,19.0284,19.0952,28200.0
2009-09-17 12:00:00,22.88,22.9,22.78,22.78,146200.0,19.0952,19.1119,19.0117,19.0117,146200.0
2009-09-17 12:30:00,22.78,22.8,22.74,22.78,35200.0,19.0117,19.0284,18.9784,19.0117,35200.0
2009-09-17 13:00:00,22.78,22.78,22.72,22.74,35200.0,19.0117,19.0117,18.9617,18.9784,35200.0
2009-09-17 13:30:00,22.75,22.75,22.68,22.7,37400.0,18.9867,18.9867,18.9283,18.945,37400.0
2009-09-17 14:00:00,22.7,22.72,22.68,22.7,47000.0,18.945,18.9617,18.9283,18.945,47000.0
2009-09-17 14:30:00,22.68,22.69,22.64,22.68,67200.0,18.9283,18.9366,18.8949,18.9283,67200.0
2009-09-17 15:00:00,22.69,22.7,22.61,22.68,136000.0,18.9366,18.945,18.8699,18.9283,136000.0
2009-09-17 15:30:00,22.67,22.68,22.63,22.65,174000.0,18.9199,18.9283,18.8866,18.9033,174000.0
2009-09-18 09:30:00,22.67,22.8,22.67,22.74,219000.0,18.9199,19.0284,18.9199,18.9784,219000.0
2009-09-18 10:00:00,22.75,22.8,22.72,22.78,82600.0,18.9867,19.0284,18.9617,19.0117,82600.0
2009-09-18 10:30:00,22.78,22.83,22.75,22.82,42000.0,19.0117,19.0535,18.9867,19.0451,42000.0
2009-09-18 11:00:00,22.82,22.82,22.75,22.78,26400.0,19.0451,19.0451,18.9867,19.0117,26400.0
2009-09-18 11:30:00,22.78,22.82,22.75,22.78,18200.0,19.0117,19.0451,18.9867,19.0117,18200.0
2009-09-18 12:00:00,22.78,22.79,22.75,22.77,21400.0,19.0117,19.0201,18.9867,19.0034,21400.0
2009-09-18 12:30:00,22.78,22.84,22.78,22.82,17800.0,19.0117,19.0618,19.0117,19.0451,17800.0
2009-09-18 13:00:00,22.82,22.83,22.8,22.8,11600.0,19.0451,19.0535,19.0284,19.0284,11600.0
2009-09-18 13:30:00,22.8,22.84,22.79,22.84,13000.0,19.0284,19.0618,19.0201,19.0618,13000.0
2009-09-18 14:00:00,22.84,22.84,22.79,22.83,28200.0,19.0618,19.0618,19.0201,19.0535,28200.0
2009-09-18 14:30:00,22.82,22.86,22.8,22.84,37200.0,19.0451,19.0785,19.0284,19.0618,37200.0
2009-09-18 15:00:00,22.84,22.84,22.77,22.78,65200.0,19.0618,19.0618,19.0034,19.0117,65200.0
2009-09-18 15:30:00,22.78,22.84,22.75,22.77,227800.0,19.0117,19.0618,18.9867,19.0034,227800.0
2009-09-21 09:30:00,22.66,23.0,22.55,22.93,36200.0,18.9116,19.1954,18.8198,19.1369,36200.0
2009-09-21 10:00:00,22.87,22.96,22.81,22.86,42200.0,19.0869,19.162,19.0368,19.0785,42200.0
2009-09-21 10:30:00,22.86,22.86,22.78,22.84,37800.0,19.0785,19.0785,19.0117,19.0618,37800.0
2009-09-21 11:00:00,22.83,22.86,22.78,22.78,41400.0,19.0535,19.0785,19.0117,19.0117,41400.0
2009-09-21 11:30:00,22.8,22.83,22.77,22.81,38200.0,19.0284,19.0535,19.0034,19.0368,38200.0
2009-09-21 12:00:00,22.82,22.82,22.75,22.75,49200.0,19.0451,19.0451,18.9867,18.9867,49200.0
2009-09-21 12:30:00,22.75,22.8,22.75,22.79,111400.0,18.9867,19.0284,18.9867,19.0201,111400.0
2009-09-21 13:00:00,22.78,22.79,22.74,22.74,42400.0,19.0117,19.0201,18.9784,18.9784,42400.0
2009-09-21 13:30:00,22.75,22.8,22.75,22.8,62600.0,18.9867,19.0284,18.9867,19.0284,62600.0
2009-09-21 14:00:00,22.8,22.8,22.78,22.79,41600.0,19.0284,19.0284,19.0117,19.0201,41600.0
2009-09-21 14:30:00,22.79,22.8,22.79,22.8,56200.0,19.0201,19.0284,19.0201,19.0284,56200.0
2009-09-21 15:00:00,22.8,22.8,22.77,22.77,92800.0,19.0284,19.0284,19.0034,19.0034,92800.0
2009-09-21 15:30:00,22.77,22.79,22.73,22.77,152600.0,19.0034,19.0201,18.97,19.0034,152600.0
2009-09-22 09:30:00,23.02,23.02,22.57,22.57,108000.0,19.212,19.212,18.8365,18.8365,108000.0
2009-09-22 10:00:00,22.58,22.58,22.46,22.52,82200.0,18.8448,18.8448,18.7447,18.7948,82200.0
2009-09-22 10:30:00,22.5,22.56,22.5,22.55,70000.0,18.7781,18.8281,18.7781,18.8198,70000.0
2009-09-22 11:00:00,22.55,22.63,22.52,22.52,113000.0,18.8198,18.8866,18.7948,18.7948,113000.0
2009-09-22 11:30:00,22.52,22.57,22.48,22.55,66000.0,18.7948,18.8365,18.7614,18.8198,66000.0
2009-09-22 12:00:00,22.55,22.61,22.55,22.6,40400.0,18.8198,18.8699,18.8198,18.8615,40400.0
2009-09-22 12:30:00,22.6,22.63,22.58,22.59,51000.0,18.8615,18.8866,18.8448,18.8532,51000.0
2009-09-22 13:00:00,22.59,22.6,22.56,22.56,42200.0,18.8532,18.8615,18.8281,18.8281,42200.0
2009-09-22 13:30:00,22.57,22.6,22.54,22.58,33200.0,18.8365,18.8615,18.8114,18.8448,33200.0
2009-09-22 14:00:00,22.58,22.6,22.58,22.58,36400.0,18.8448,18.8615,18.8448,18.8448,36400.0
2009-09-22 14:30:00,22.58,22.59,22.5,22.52,201000.0,18.8448,18.8532,18.7781,18.7948,201000.0
2009-09-22 15:00:00,22.52,22.59,22.5,22.58,145200.0,18.7948,18.8532,18.7781,18.8448,145200.0
2009-09-22 15:30:00,22.58,22.7,22.58,22.67,279400.0,18.8448,18.945,18.8448,18.9199,279400.0
2009-09-23 09:30:00,22.73,22.8,22.68,22.8,85000.0,18.97,19.0284,18.9283,19.0284,85000.0
2009-09-23 10:00:00,22.79,22.81,22.75,22.79,45600.0,19.0201,19.0368,18.9867,19.0201,45600.0
2009-09-23 10:30:00,22.8,22.89,22.79,22.79,59200.0,19.0284,19.1036,19.0201,19.0201,59200.0
2009-09-23 11:00:00,22.79,22.85,22.79,22.85,49600.0,19.0201,19.0702,19.0201,19.0702,49600.0
2009-09-23 11:30:00,22.85,22.86,22.81,22.81,31600.0,19.0702,19.0785,19.0368,19.0368,31600.0
2009-09-23 12:00:00,22.82,22.86,22.81,22.83,41800.0,19.0451,19.0785,19.0368,19.0535,41800.0
2009-09-23 12:30:00,22.83,22.85,22.81,22.83,16000.0,19.0535,19.0702,19.0368,19.0535,16000.0
2009-09-23 13:00:00,22.83,22.85,22.82,22.85,30000.0,19.0535,19.0702,19.0451,19.0702,30000.0
2009-09-23 13:30:00,22.84,22.85,22.82,22.85,34200.0,19.0618,19.0702,19.0451,19.0702,34200.0
2009-09-23 14:00:00,22.85,22.9,22.8,22.9,65000.0,19.0702,19.1119,19.0284,19.1119,65000.0
2009-09-23 14:30:00,22.9,22.93,22.81,22.82,81600.0,19.1119,19.1369,19.0368,19.0451,81600.0
2009-09-23 15:00:00,22.82,22.83,22.71,22.75,95000.0,19.0451,19.0535,18.9533,18.9867,95000.0
2009-09-23 15:30:00,22.74,22.75,22.59,22.66,240600.0,18.9784,18.9867,18.8532,18.9116,240600.0
2009-09-24 09:30:00,22.83,22.93,22.71,22.73,105400.0,19.0535,19.1369,18.9533,18.97,105400.0
2009-09-24 10:00:00,22.72,22.72,22.5,22.58,52600.0,18.9617,18.9617,18.7781,18.8448,52600.0
2009-09-24 10:30:00,22.56,22.57,22.45,22.48,119000.0,18.8281,18.8365,18.7363,18.7614,119000.0
2009-09-24 11:00:00,22.47,22.53,22.47,22.52,106600.0,18.753,18.8031,18.753,18.7948,106600.0
2009-09-24 11:30:00,22.52,22.52,22.48,22.49,45200.0,18.7948,18.7948,18.7614,18.7697,45200.0
2009-09-24 12:00:00,22.49,22.5,22.45,22.47,62200.0,18.7697,18.7781,18.7363,18.753,62200.0
2009-09-24 12:30:00,22.47,22.54,22.45,22.5,45600.0,18.753,18.8114,18.7363,18.7781,45600.0
2009-09-24 13:00:00,22.5,22.56,22.5,22.55,54600.0,18.7781,18.8281,18.7781,18.8198,54600.0
2009-09-24 13:30:00,22.55,22.56,22.49,22.52,26800.0,18.8198,18.8281,18.7697,18.7948,26800.0
2009-09-24 14:00:00,22.52,22.53,22.5,22.53,38600.0,18.7948,18.8031,18.7781,18.8031,38600.0
2009-09-24 14:30:00,22.54,22.59,22.52,22.55,36200.0,18.8114,18.8532,18.7948,18.8198,36200.0
2009-09-24 15:00:00,22.56,22.57,22.5,22.5,87800.0,18.8281,18.8365,18.7781,18.7781,87800.0
2009-09-24 15:30:00,22.5,22.53,22.46,22.5,174400.0,18.7781,18.8031,18.7447,18.7781,174400.0
2009-09-25 09:30:00,22.48,22.5,22.29,22.31,182800.0,18.7614,18.7781,18.6028,18.6195,182800.0
2009-09-25 10:00:00,22.3,22.35,22.22,22.25,169800.0,18.6112,18.6529,18.5444,18.5694,169800.0
2009-09-25 10:30:00,22.25,22.25,22.03,22.11,198200.0,18.5694,18.5694,18.3858,18.4526,198200.0
2009-09-25 11:00:00,22.11,22.14,22.07,22.11,99200.0,18.4526,18.4776,18.4192,18.4526,99200.0
2009-09-25 11:30:00,22.11,22.12,21.95,21.97,90600.0,18.4526,18.4609,18.319,18.3357,90600.0
2009-09-25 12:00:00,21.97,22.04,21.97,22.0,99000.0,18.3357,18.3942,18.3357,18.3608,99000.0
2009-09-25 12:30:00,22.0,22.09,21.99,22.07,37200.0,18.3608,18.4359,18.3524,18.4192,37200.0
2009-09-25 13:00:00,22.06,22.13,22.06,22.12,35000.0,18.4109,18.4693,18.4109,18.4609,35000.0
2009-09-25 13:30:00,22.11,22.11,21.98,22.04,63800.0,18.4526,18.4526,18.3441,18.3942,63800.0
2009-09-25 14:00:00,22.04,22.07,21.98,22.0,94800.0,18.3942,18.4192,18.3441,18.3608,94800.0
2009-09-25 14:30:00,22.0,22.03,21.99,22.01,45600.0,18.3608,18.3858,18.3524,18.3691,45600.0
2009-09-25 15:00:00,22.01,22.04,22.0,22.0,105800.0,18.3691,18.3942,18.3608,18.3608,105800.0
2009-09-25 15:30:00,22.0,22.06,21.98,22.02,267400.0,18.3608,18.4109,18.3441,18.3775,267400.0
2009-09-28 09:30:00,22.02,22.32,21.88,22.32,60000.0,18.3775,18.6278,18.2606,18.6278,60000.0
2009-09-28 10:00:00,22.32,22.48,22.32,22.41,69600.0,18.6278,18.7614,18.6278,18.703,69600.0
2009-09-28 10:30:00,22.41,22.48,22.38,22.48,110000.0,18.703,18.7614,18.6779,18.7614,110000.0
2009-09-28 11:00:00,22.48,22.5,22.43,22.46,46400.0,18.7614,18.7781,18.7196,18.7447,46400.0
2009-09-28 11:30:00,22.47,22.48,22.43,22.46,25200.0,18.753,18.7614,18.7196,18.7447,25200.0
2009-09-28 12:00:00,22.46,22.47,22.42,22.43,20400.0,18.7447,18.753,18.7113,18.7196,20400.0
2009-09-28 12:30:00,22.43,22.43,22.38,22.4,79800.0,18.7196,18.7196,18.6779,18.6946,79800.0
2009-09-28 13:00:00,22.41,22.43,22.37,22.39,44800.0,18.703,18.7196,18.6696,18.6863,44800.0
2009-09-28 13:30:00,22.38,22.41,22.37,22.37,87800.0,18.6779,18.703,18.6696,18.6696,87800.0
2009-09-28 14:00:00,22.37,22.41,22.36,22.38,53000.0,18.6696,18.703,18.6612,18.6779,53000.0
2009-09-28 14:30:00,22.38,22.43,22.37,22.37,78000.0,18.6779,18.7196,18.6696,18.6696,78000.0
2009-09-28 15:00:00,22.37,22.39,22.36,22.37,99600.0,18.6696,18.6863,18.6612,18.6696,99600.0
2009-09-28 15:30:00,22.36,22.36,22.25,22.3,127600.0,18.6612,18.6612,18.5694,18.6112,127600.0
2009-09-29 09:30:00,22.49,22.6,22.31,22.49,118000.0,18.7697,18.8615,18.6195,18.7697,118000.0
2009-09-29 10:00:00,22.48,22.48,22.35,22.39,124200.0,18.7614,18.7614,18.6529,18.6863,124200.0
2009-09-29 10:30:00,22.39,22.43,22.34,22.37,65200.0,18.6863,18.7196,18.6445,18.6696,65200.0
2009-09-29 11:00:00,22.36,22.43,22.35,22.43,36400.0,18.6612,18.7196,18.6529,18.7196,36400.0
2009-09-29 11:30:00,22.43,22.46,22.36,22.43,66000.0,18.7196,18.7447,18.6612,18.7196,66000.0
2009-09-29 12:00:00,22.43,22.46,22.41,22.43,47800.0,18.7196,18.7447,18.703,18.7196,47800.0
2009-09-29 12:30:00,22.43,22.53,22.42,22.51,55400.0,18.7196,18.8031,18.7113,18.7864,55400.0
2009-09-29 13:00:00,22.51,22.54,22.48,22.5,44800.0,18.7864,18.8114,18.7614,18.7781,44800.0
2009-09-29 13:30:00,22.49,22.52,22.45,22.52,33400.0,18.7697,18.7948,18.7363,18.7948,33400.0
2009-09-29 14:00:00,22.52,22.56,22.48,22.55,19200.0,18.7948,18.8281,18.7614,18.8198,19200.0
2009-09-29 14:30:00,22.55,22.56,22.52,22.55,23600.0,18.8198,18.8281,18.7948,18.8198,23600.0
2009-09-29 15:00:00,22.54,22.59,22.53,22.55,34600.0,18.8114,18.8532,18.8031,18.8198,34600.0
2009-09-29 15:30:00,22.55,22.56,22.48,22.5,112200.0,18.8198,18.8281,18.7614,18.7781,112200.0
2009-09-30 09:30:00,22.67,22.79,22.52,22.55,178000.0,18.9199,19.0201,18.7948,18.8198,178000.0
2009-09-30 10:00:00,22.53,22.54,22.4,22.43,135400.0,18.8031,18.8114,18.6946,18.7196,135400.0
2009-09-30 10:30:00,22.43,22.47,22.43,22.45,46800.0,18.7196,18.753,18.7196,18.7363,46800.0
2009-09-30 11:00:00,22.46,22.51,22.45,22.5,35400.0,18.7447,18.7864,18.7363,18.7781,35400.0
2009-09-30 11:30:00,22.5,22.54,22.49,22.5,16000.0,18.7781,18.8114,18.7697,18.7781,16000.0
2009-09-30 12:00:00,22.5,22.58,22.49,22.55,28200.0,18.7781,18.8448,18.7697,18.8198,28200.0
2009-09-30 12:30:00,22.54,22.7,22.54,22.68,25600.0,18.8114,18.945,18.8114,18.9283,25600.0
2009-09-30 13:00:00,22.68,22.84,22.68,22.8,39000.0,18.9283,19.0618,18.9283,19.0284,39000.0
2009-09-30 13:30:00,22.81,22.83,22.72,22.73,60600.0,19.0368,19.0535,18.9617,18.97,60600.0
2009-09-30 14:00:00,22.74,22.74,22.68,22.7,56000.0,18.9784,18.9784,18.9283,18.945,56000.0
2009-09-30 14:30:00,22.7,22.71,22.65,22.66,41400.0,18.945,18.9533,18.9033,18.9116,41400.0
2009-09-30 15:00:00,22.65,22.65,22.56,22.58,83200.0,18.9033,18.9033,18.8281,18.8448,83200.0
2009-09-30 15:30:00,22.59,22.67,22.56,22.57,254200.0,18.8532,18.9199,18.8281,18.8365,254200.0
2009-10-01 09:30:00,22.65,22.71,22.22,22.35,129400.0,18.9033,18.9533,18.5444,18.6529,129400.0
2009-10-01 10:00:00,22.35,22.38,22.24,22.34,97800.0,18.6529,18.6779,18.5611,18.6445,97800.0
2009-10-01 10:30:00,22.34,22.41,22.31,22.31,28400.0,18.6445,18.703,18.6195,18.6195,28400.0
2009-10-01 11:00:00,22.31,22.31,22.21,22.21,42000.0,18.6195,18.6195,18.536,18.536,42000.0
2009-10-01 11:30:00,22.21,22.23,22.21,22.21,26000.0,18.536,18.5527,18.536,18.536,26000.0
2009-10-01 12:00:00,22.21,22.21,22.11,22.13,40000.0,18.536,18.536,18.4526,18.4693,40000.0
2009-10-01 12:30:00,22.13,22.17,22.1,22.13,53600.0,18.4693,18.5027,18.4442,18.4693,53600.0
2009-10-01 13:00:00,22.14,22.15,22.04,22.06,28800.0,18.4776,18.486,18.3942,18.4109,28800.0
2009-10-01 13:30:00,22.07,22.11,22.05,22.07,32000.0,18.4192,18.4526,18.4025,18.4192,32000.0
2009-10-01 14:00:00,22.07,22.14,22.06,22.13,71000.0,18.4192,18.4776,18.4109,18.4693,71000.0
2009-10-01 14:30:00,22.12,22.13,22.08,22.09,60400.0,18.4609,18.4693,18.4275,18.4359,60400.0
2009-10-01 15:00:00,22.09,22.1,22.05,22.05,73000.0,18.4359,18.4442,18.4025,18.4025,73000.0
2009-10-01 15:30:00,22.06,22.14,22.02,22.03,167800.0,18.4109,18.4776,18.3775,18.3858,167800.0
2009-10-02 09:30:00,22.07,22.39,22.06,22.38,151000.0,18.4192,18.6863,18.4109,18.6779,151000.0
2009-10-02 10:00:00,22.37,22.46,22.33,22.46,112200.0,18.6696,18.7447,18.6362,18.7447,112200.0
2009-10-02 10:30:00,22.46,22.48,22.35,22.37,128200.0,18.7447,18.7614,18.6529,18.6696,128200.0
2009-10-02 11:00:00,22.37,22.58,22.25,22.25,261600.0,18.6696,18.8448,18.5694,18.5694,261600.0
2009-10-02 11:30:00,22.25,22.27,22.16,22.23,66400.0,18.5694,18.5861,18.4943,18.5527,66400.0
2009-10-02 12:00:00,22.22,22.29,22.2,22.22,30600.0,18.5444,18.6028,18.5277,18.5444,30600.0
2009-10-02 12:30:00,22.22,22.28,22.2,22.28,42200.0,18.5444,18.5945,18.5277,18.5945,42200.0
2009-10-02 13:00:00,22.28,22.29,22.24,22.25,52800.0,18.5945,18.6028,18.5611,18.5694,52800.0
2009-10-02 13:30:00,22.25,22.27,22.21,22.23,53000.0,18.5694,18.5861,18.536,18.5527,53000.0
2009-10-02 14:00:00,22.22,22.23,22.19,22.22,46400.0,18.5444,18.5527,18.5193,18.5444,46400.0
2009-10-02 14:30:00,22.23,22.25,22.21,22.24,44800.0,18.5527,18.5694,18.536,18.5611,44800.0
2009-10-02 15:00:00,22.23,22.25,22.18,22.18,51400.0,18.5527,18.5694,18.511,18.511,51400.0
2009-10-02 15:30:00,22.19,22.24,22.14,22.14,128800.0,18.5193,18.5611,18.4776,18.4776,128800.0
2009-10-05 09:30:00,22.1,22.11,21.5,21.73,502200.0,18.4442,18.4526,17.9435,18.1354,502200.0
2009-10-05 10:00:00,21.74,21.82,21.61,21.62,166000.0,18.1438,18.2106,18.0353,18.0436,166000.0
2009-10-05 10:30:00,21.63,21.7,21.55,21.57,142800.0,18.052,18.1104,17.9852,18.0019,142800.0
2009-10-05 11:00:00,21.58,21.62,21.55,21.55,79800.0,18.0103,18.0436,17.9852,17.9852,79800.0
2009-10-05 11:30:00,21.55,21.56,21.43,21.46,121200.0,17.9852,17.9936,17.8851,17.9101,121200.0
2009-10-05 12:00:00,21.46,21.53,21.46,21.5,58200.0,17.9101,17.9685,17.9101,17.9435,58200.0
2009-10-05 12:30:00,21.51,21.58,21.47,21.57,66800.0,17.9518,18.0103,17.9184,18.0019,66800.0
2009-10-05 13:00:00,21.57,21.61,21.56,21.59,71200.0,18.0019,18.0353,17.9936,18.0186,71200.0
2009-10-05 13:30:00,21.58,21.61,21.56,21.58,71400.0,18.0103,18.0353,17.9936,18.0103,71400.0
2009-10-05 14:00:00,21.58,21.59,21.54,21.55,93000.0,18.0103,18.0186,17.9769,17.9852,93000.0
2009-10-05 14:30:00,21.56,21.63,21.55,21.61,162800.0,17.9936,18.052,17.9852,18.0353,162800.0
2009-10-05 15:00:00,21.62,21.63,21.53,21.56,133600.0,18.0436,18.052,17.9685,17.9936,133600.0
2009-10-05 15:30:00,21.57,21.65,21.55,21.57,359800.0,18.0019,18.0687,17.9852,18.0019,359800.0
2009-10-06 09:30:00,22.08,22.33,21.97,22.14,329600.0,18.4275,18.6362,18.3357,18.4776,329600.0
2009-10-06 10:00:00,22.15,22.24,22.05,22.1,103400.0,18.486,18.5611,18.4025,18.4442,103400.0
2009-10-06 10:30:00,22.1,22.12,22.05,22.05,127800.0,18.4442,18.4609,18.4025,18.4025,127800.0
2009-10-06 11:00:00,22.05,22.12,22.04,22.06,95000.0,18.4025,18.4609,18.3942,18.4109,95000.0
2009-10-06 11:30:00,22.05,22.06,22.0,22.02,85000.0,18.4025,18.4109,18.3608,18.3775,85000.0
2009-10-06 12:00:00,22.0,22.04,21.98,22.0,82400.0,18.3608,18.3942,18.3441,18.3608,82400.0
2009-10-06 12:30:00,22.0,22.08,22.0,22.05,85400.0,18.3608,18.4275,18.3608,18.4025,85400.0
2009-10-06 13:00:00,22.05,22.08,22.0,22.0,159600.0,18.4025,18.4275,18.3608,18.3608,159600.0
2009-10-06 13:30:00,22.0,22.04,21.96,21.98,72800.0,18.3608,18.3942,18.3274,18.3441,72800.0
2009-10-06 14:00:00,21.99,22.0,21.91,21.95,62000.0,18.3524,18.3608,18.2857,18.319,62000.0
2009-10-06 14:30:00,21.95,22.0,21.91,21.99,60800.0,18.319,18.3608,18.2857,18.3524,60800.0
2009-10-06 15:00:00,21.97,21.99,21.92,21.95,106800.0,18.3357,18.3524,18.294,18.319,106800.0
2009-10-06 15:30:00,21.95,21.97,21.91,21.96,386000.0,18.319,18.3357,18.2857,18.3274,386000.0
2009-10-07 09:30:00,22.17,22.22,21.83,21.84,279800.0,18.5027,18.5444,18.2189,18.2272,279800.0
2009-10-07 10:00:00,21.84,21.84,21.75,21.77,80600.0,18.2272,18.2272,18.1521,18.1688,80600.0
2009-10-07 10:30:00,21.77,21.77,21.68,21.72,85200.0,18.1688,18.1688,18.0937,18.1271,85200.0
2009-10-07 11:00:00,21.73,21.73,21.58,21.59,168800.0,18.1354,18.1354,18.0103,18.0186,168800.0
2009-10-07 11:30:00,21.59,21.69,21.59,21.62,122400.0,18.0186,18.1021,18.0186,18.0436,122400.0
2009-10-07 12:00:00,21.62,21.62,21.5,21.5,134000.0,18.0436,18.0436,17.9435,17.9435,134000.0
2009-10-07 12:30:00,21.5,21.74,21.5,21.69,129000.0,17.9435,18.1438,17.9435,18.1021,129000.0
2009-10-07 13:00:00,21.7,21.71,21.67,21.68,148400.0,18.1104,18.1187,18.0854,18.0937,148400.0
2009-10-07 13:30:00,21.68,21.72,21.68,21.71,39000.0,18.0937,18.1271,18.0937,18.1187,39000.0
2009-10-07 14:00:00,21.7,21.74,21.68,21.73,95600.0,18.1104,18.1438,18.0937,18.1354,95600.0
2009-10-07 14:30:00,21.73,21.75,21.71,21.73,87000.0,18.1354,18.1521,18.1187,18.1354,87000.0
2009-10-07 15:00:00,21.73,21.76,21.71,21.75,182800.0,18.1354,18.1605,18.1187,18.1521,182800.0
2009-10-07 15:30:00,21.75,21.78,21.74,21.75,366800.0,18.1521,18.1772,18.1438,18.1521,366800.0
2009-10-08 09:30:00,22.36,22.48,22.01,22.03,774600.0,18.6612,18.7614,18.3691,18.3858,774600.0
2009-10-08 10:00:00,22.03,22.14,21.99,22.13,284800.0,18.3858,18.4776,18.3524,18.4693,284800.0
2009-10-08 10:30:00,22.14,22.2,22.13,22.18,115200.0,18.4776,18.5277,18.4693,18.511,115200.0
2009-10-08 11:00:00,22.18,22.22,22.17,22.19,79600.0,18.511,18.5444,18.5027,18.5193,79600.0
2009-10-08 11:30:00,22.2,22.2,22.16,22.2,98600.0,18.5277,18.5277,18.4943,18.5277,98600.0
2009-10-08 12:00:00,22.2,22.22,22.17,22.22,89000.0,18.5277,18.5444,18.5027,18.5444,89000.0
2009-10-08 12:30:00,22.21,22.29,22.18,22.22,178800.0,18.536,18.6028,18.511,18.5444,178800.0
2009-10-08 13:00:00,22.23,22.31,22.23,22.28,36200.0,18.5527,18.6195,18.5527,18.5945,36200.0
2009-10-08 13:30:00,22.28,22.3,22.25,22.25,42600.0,18.5945,18.6112,18.5694,18.5694,42600.0
2009-10-08 14:00:00,22.25,22.26,22.17,22.26,55400.0,18.5694,18.5778,18.5027,18.5778,55400.0
2009-10-08 14:30:00,22.25,22.31,22.22,22.31,56800.0,18.5694,18.6195,18.5444,18.6195,56800.0
2009-10-08 15:00:00,22.29,22.34,22.27,22.27,85200.0,18.6028,18.6445,18.5861,18.5861,85200.0
2009-10-08 15:30:00,22.28,22.35,22.26,22.34,387800.0,18.5945,18.6529,18.5778,18.6445,387800.0
2009-10-09 09:30:00,22.58,22.84,22.54,22.77,231200.0,18.8448,19.0618,18.8114,19.0034,231200.0
2009-10-09 10:00:00,22.78,22.79,22.68,22.73,124000.0,19.0117,19.0201,18.9283,18.97,124000.0
2009-10-09 10:30:00,22.74,22.85,22.74,22.83,139800.0,18.9784,19.0702,18.9784,19.0535,139800.0
2009-10-09 11:00:00,22.83,22.93,22.8,22.88,131400.0,19.0535,19.1369,19.0284,19.0952,131400.0
2009-10-09 11:30:00,22.88,22.93,22.86,22.89,77200.0,19.0952,19.1369,19.0785,19.1036,77200.0
2009-10-09 12:00:00,22.89,22.9,22.86,22.87,56600.0,19.1036,19.1119,19.0785,19.0869,56600.0
2009-10-09 12:30:00,22.86,22.99,22.86,22.95,52600.0,19.0785,19.187,19.0785,19.1536,52600.0
2009-10-09 13:00:00,22.94,22.98,22.92,22.94,56600.0,19.1453,19.1787,19.1286,19.1453,56600.0
2009-10-09 13:30:00,22.94,22.94,22.86,22.89,91800.0,19.1453,19.1453,19.0785,19.1036,91800.0
2009-10-09 14:00:00,22.88,22.9,22.86,22.89,137000.0,19.0952,19.1119,19.0785,19.1036,137000.0
2009-10-09 14:30:00,22.89,22.91,22.86,22.91,90600.0,19.1036,19.1202,19.0785,19.1202,90600.0
2009-10-09 15:00:00,22.91,22.93,22.85,22.88,136000.0,19.1202,19.1369,19.0702,19.0952,136000.0
2009-10-09 15:30:00,22.88,22.9,22.8,22.85,311400.0,19.0952,19.1119,19.0284,19.0702,311400.0
2009-10-12 09:30:00,23.34,23.45,23.27,23.35,265400.0,19.4791,19.5709,19.4207,19.4875,265400.0
2009-10-12 10:00:00,23.36,23.45,23.34,23.39,121600.0,19.4958,19.5709,19.4791,19.5208,121600.0
2009-10-12 10:30:00,23.38,23.41,23.35,23.36,110200.0,19.5125,19.5375,19.4875,19.4958,110200.0
2009-10-12 11:00:00,23.35,23.38,23.33,23.33,94800.0,19.4875,19.5125,19.4708,19.4708,94800.0
2009-10-12 11:30:00,23.33,23.34,23.3,23.32,49400.0,19.4708,19.4791,19.4457,19.4624,49400.0
2009-10-12 12:00:00,23.32,23.34,23.27,23.28,48000.0,19.4624,19.4791,19.4207,19.429,48000.0
2009-10-12 12:30:00,23.27,23.31,23.26,23.3,47600.0,19.4207,19.4541,19.4123,19.4457,47600.0
2009-10-12 13:00:00,23.31,23.33,23.31,23.33,66200.0,19.4541,19.4708,19.4541,19.4708,66200.0
2009-10-12 13:30:00,23.32,23.34,23.31,23.34,46800.0,19.4624,19.4791,19.4541,19.4791,46800.0
2009-10-12 14:00:00,23.34,23.36,23.25,23.27,126600.0,19.4791,19.4958,19.404,19.4207,126600.0
2009-10-12 14:30:00,23.27,23.33,23.25,23.33,77400.0,19.4207,19.4708,19.404,19.4708,77400.0
2009-10-12 15:00:00,23.34,23.38,23.32,23.38,87600.0,19.4791,19.5125,19.4624,19.5125,87600.0
2009-10-12 15:30:00,23.38,23.42,23.35,23.42,256200.0,19.5125,19.5459,19.4875,19.5459,256200.0
2009-10-13 09:30:00,24.33,24.42,24.11,24.17,604200.0,20.3053,20.3805,20.1217,20.1718,604200.0
2009-10-13 10:00:00,24.17,24.18,24.06,24.08,340200.0,20.1718,20.1802,20.08,20.0967,340200.0
2009-10-13 10:30:00,24.08,24.09,23.99,24.0,223600.0,20.0967,20.105,20.0216,20.0299,223600.0
2009-10-13 11:00:00,23.98,24.0,23.84,23.89,240400.0,20.0132,20.0299,19.8964,19.9381,240400.0
2009-10-13 11:30:00,23.88,24.0,23.86,23.99,112600.0,19.9298,20.0299,19.9131,20.0216,112600.0
2009-10-13 12:00:00,23.99,23.99,23.91,23.93,35200.0,20.0216,20.0216,19.9548,19.9715,35200.0
2009-10-13 12:30:00,23.93,23.93,23.88,23.89,82200.0,19.9715,19.9715,19.9298,19.9381,82200.0
2009-10-13 13:00:00,23.89,23.9,23.78,23.78,112000.0,19.9381,19.9465,19.8463,19.8463,112000.0
2009-10-13 13:30:00,23.78,23.78,23.68,23.7,154000.0,19.8463,19.8463,19.7629,19.7796,154000.0
2009-10-13 14:00:00,23.71,23.74,23.59,23.66,375200.0,19.7879,19.8129,19.6878,19.7462,375200.0
2009-10-13 14:30:00,23.66,23.72,23.65,23.65,246000.0,19.7462,19.7963,19.7378,19.7378,246000.0
2009-10-13 15:00:00,23.65,23.75,23.61,23.73,254000.0,19.7378,19.8213,19.7045,19.8046,254000.0
2009-10-13 15:30:00,23.73,23.79,23.69,23.75,399400.0,19.8046,19.8547,19.7712,19.8213,399400.0
2009-10-14 09:30:00,23.89,23.99,23.7,23.7,150000.0,19.9381,20.0216,19.7796,19.7796,150000.0
2009-10-14 10:00:00,23.68,23.77,23.65,23.65,100800.0,19.7629,19.838,19.7378,19.7378,100800.0
2009-10-14 10:30:00,23.65,23.68,23.56,23.56,110200.0,19.7378,19.7629,19.6627,19.6627,110200.0
2009-10-14 11:00:00,23.56,23.63,23.56,23.61,79800.0,19.6627,19.7211,19.6627,19.7045,79800.0
2009-10-14 11:30:00,23.61,23.66,23.6,23.63,106800.0,19.7045,19.7462,19.6961,19.7211,106800.0
2009-10-14 12:00:00,23.63,23.65,23.61,23.63,157000.0,19.7211,19.7378,19.7045,19.7211,157000.0
2009-10-14 12:30:00,23.64,23.68,23.63,23.66,92000.0,19.7295,19.7629,19.7211,19.7462,92000.0
2009-10-14 13:00:00,23.66,23.77,23.66,23.72,136800.0,19.7462,19.838,19.7462,19.7963,136800.0
2009-10-14 13:30:00,23.73,23.75,23.72,23.74,102600.0,19.8046,19.8213,19.7963,19.8129,102600.0
2009-10-14 14:00:00,23.74,23.75,23.72,23.74,109800.0,19.8129,19.8213,19.7963,19.8129,109800.0
2009-10-14 14:30:00,23.74,23.77,23.73,23.73,94400.0,19.8129,19.838,19.8046,19.8046,94400.0
2009-10-14 15:00:00,23.73,23.75,23.68,23.75,447400.0,19.8046,19.8213,19.7629,19.8213,447400.0
2009-10-14 15:30:00,23.75,23.78,23.73,23.76,478400.0,19.8213,19.8463,19.8046,19.8296,478400.0
2009-10-15 09:30:00,23.92,24.0,23.86,23.98,160200.0,19.9632,20.0299,19.9131,20.0132,160200.0
2009-10-15 10:00:00,23.98,24.15,23.97,24.07,156800.0,20.0132,20.1551,20.0049,20.0884,156800.0
2009-10-15 10:30:00,24.06,24.1,24.0,24.03,84200.0,20.08,20.1134,20.0299,20.055,84200.0
2009-10-15 11:00:00,24.02,24.08,24.0,24.08,73200.0,20.0466,20.0967,20.0299,20.0967,73200.0
2009-10-15 11:30:00,24.07,24.08,24.0,24.03,59800.0,20.0884,20.0967,20.0299,20.055,59800.0
2009-10-15 12:00:00,24.04,24.06,24.02,24.03,45600.0,20.0633,20.08,20.0466,20.055,45600.0
2009-10-15 12:30:00,24.02,24.12,24.02,24.11,60400.0,20.0466,20.1301,20.0466,20.1217,60400.0
2009-10-15 13:00:00,24.12,24.17,24.11,24.13,66200.0,20.1301,20.1718,20.1217,20.1384,66200.0
2009-10-15 13:30:00,24.13,24.18,24.08,24.08,99200.0,20.1384,20.1802,20.0967,20.0967,99200.0
2009-10-15 14:00:00,24.09,24.13,24.08,24.1,79400.0,20.105,20.1384,20.0967,20.1134,79400.0
2009-10-15 14:30:00,24.11,24.13,24.06,24.1,74200.0,20.1217,20.1384,20.08,20.1134,74200.0
2009-10-15 15:00:00,24.1,24.16,24.07,24.09,112600.0,20.1134,20.1635,20.0884,20.105,112600.0
2009-10-15 15:30:00,24.09,24.19,24.05,24.16,315200.0,20.105,20.1885,20.0717,20.1635,315200.0
2009-10-16 09:30:00,24.31,24.38,24.2,24.28,228800.0,20.2887,20.3471,20.1969,20.2636,228800.0
2009-10-16 10:00:00,24.27,24.33,24.24,24.28,128800.0,20.2553,20.3053,20.2302,20.2636,128800.0
2009-10-16 10:30:00,24.27,24.28,24.2,24.25,130800.0,20.2553,20.2636,20.1969,20.2386,130800.0
2009-10-16 11:00:00,24.25,24.33,24.24,24.24,83600.0,20.2386,20.3053,20.2302,20.2302,83600.0
2009-10-16 11:30:00,24.25,24.27,24.18,24.23,68000.0,20.2386,20.2553,20.1802,20.2219,68000.0
2009-10-16 12:00:00,24.22,24.29,24.22,24.25,67400.0,20.2135,20.272,20.2135,20.2386,67400.0
2009-10-16 12:30:00,24.27,24.29,24.24,24.27,83800.0,20.2553,20.272,20.2302,20.2553,83800.0
2009-10-16 13:00:00,24.27,24.36,24.24,24.36,90400.0,20.2553,20.3304,20.2302,20.3304,90400.0
2009-10-16 13:30:00,24.35,24.38,24.3,24.31,48400.0,20.322,20.3471,20.2803,20.2887,48400.0
2009-10-16 14:00:00,24.31,24.4,24.3,24.32,92200.0,20.2887,20.3638,20.2803,20.297,92200.0
2009-10-16 14:30:00,24.31,24.31,24.2,24.21,49200.0,20.2887,20.2887,20.1969,20.2052,49200.0
2009-10-16 15:00:00,24.21,24.29,24.2,24.29,109400.0,20.2052,20.272,20.1969,20.272,109400.0
2009-10-16 15:30:00,24.28,24.35,24.25,24.32,296000.0,20.2636,20.322,20.2386,20.297,296000.0
2009-10-19 09:30:00,24.47,24.49,24.36,24.47,132600.0,20.4222,20.4389,20.3304,20.4222,132600.0
2009-10-19 10:00:00,24.46,24.49,24.37,24.41,107200.0,20.4138,20.4389,20.3387,20.3721,107200.0
2009-10-19 10:30:00,24.43,24.47,24.36,24.42,116800.0,20.3888,20.4222,20.3304,20.3805,116800.0
2009-10-19 11:00:00,24.42,24.44,24.37,24.43,137600.0,20.3805,20.3972,20.3387,20.3888,137600.0
2009-10-19 11:30:00,24.43,24.5,24.39,24.5,146200.0,20.3888,20.4472,20.3554,20.4472,146200.0
2009-10-19 12:00:00,24.5,24.56,24.5,24.55,39000.0,20.4472,20.4973,20.4472,20.489,39000.0
2009-10-19 12:30:00,24.55,24.57,24.48,24.5,44800.0,20.489,20.5056,20.4305,20.4472,44800.0
2009-10-19 13:00:00,24.49,24.56,24.49,24.55,66800.0,20.4389,20.4973,20.4389,20.489,66800.0
2009-10-19 13:30:00,24.55,24.59,24.53,24.56,55200.0,20.489,20.5223,20.4723,20.4973,55200.0
2009-10-19 14:00:00,24.56,24.61,24.52,24.6,78600.0,20.4973,20.539,20.4639,20.5307,78600.0
2009-10-19 14:30:00,24.6,24.61,24.52,24.54,78600.0,20.5307,20.539,20.4639,20.4806,78600.0
2009-10-19 15:00:00,24.54,24.58,24.53,24.57,115800.0,20.4806,20.514,20.4723,20.5056,115800.0
2009-10-19 15:30:00,24.57,24.61,24.53,24.54,327600.0,20.5056,20.539,20.4723,20.4806,327600.0
2009-10-20 09:30:00,24.48,24.57,24.43,24.43,247600.0,20.4305,20.5056,20.3888,20.3888,247600.0
2009-10-20 10:00:00,24.43,24.53,24.4,24.52,139800.0,20.3888,20.4723,20.3638,20.4639,139800.0
2009-10-20 10:30:00,24.5,24.55,24.47,24.49,75600.0,20.4472,20.489,20.4222,20.4389,75600.0
2009-10-20 11:00:00,24.5,24.52,24.44,24.52,44400.0,20.4472,20.4639,20.3972,20.4639,44400.0
2009-10-20 11:30:00,24.52,24.58,24.5,24.52,141800.0,20.4639,20.514,20.4472,20.4639,141800.0
2009-10-20 12:00:00,24.52,24.6,24.51,24.59,204800.0,20.4639,20.5307,20.4556,20.5223,204800.0
2009-10-20 12:30:00,24.59,24.62,24.54,24.55,65800.0,20.5223,20.5474,20.4806,20.489,65800.0
2009-10-20 13:00:00,24.55,24.59,24.54,24.57,79800.0,20.489,20.5223,20.4806,20.5056,79800.0
2009-10-20 13:30:00,24.58,24.58,24.5,24.5,35400.0,20.514,20.514,20.4472,20.4472,35400.0
2009-10-20 14:00:00,24.5,24.6,24.5,24.57,102200.0,20.4472,20.5307,20.4472,20.5056,102200.0
2009-10-20 14:30:00,24.57,24.6,24.54,24.58,74600.0,20.5056,20.5307,20.4806,20.514,74600.0
2009-10-20 15:00:00,24.58,24.6,24.5,24.54,147600.0,20.514,20.5307,20.4472,20.4806,147600.0
2009-10-20 15:30:00,24.54,24.63,24.53,24.63,269200.0,20.4806,20.5557,20.4723,20.5557,269200.0
2009-10-21 09:30:00,24.71,24.88,24.65,24.71,306000.0,20.6225,20.7644,20.5724,20.6225,306000.0
2009-10-21 10:00:00,24.74,24.83,24.68,24.75,233600.0,20.6475,20.7226,20.5975,20.6559,233600.0
2009-10-21 10:30:00,24.75,24.8,24.7,24.79,143600.0,20.6559,20.6976,20.6141,20.6893,143600.0
2009-10-21 11:00:00,24.79,24.79,24.5,24.54,389000.0,20.6893,20.6893,20.4472,20.4806,389000.0
2009-10-21 11:30:00,24.54,24.68,24.53,24.62,111400.0,20.4806,20.5975,20.4723,20.5474,111400.0
2009-10-21 12:00:00,24.63,24.67,24.59,24.61,61200.0,20.5557,20.5891,20.5223,20.539,61200.0
2009-10-21 12:30:00,24.62,24.66,24.57,24.61,91600.0,20.5474,20.5808,20.5056,20.539,91600.0
2009-10-21 13:00:00,24.61,24.72,24.61,24.71,125400.0,20.539,20.6308,20.539,20.6225,125400.0
2009-10-21 13:30:00,24.72,24.85,24.71,24.85,112800.0,20.6308,20.7393,20.6225,20.7393,112800.0
2009-10-21 14:00:00,24.83,24.86,24.81,24.85,120200.0,20.7226,20.7477,20.7059,20.7393,120200.0
2009-10-21 14:30:00,24.86,24.9,24.81,24.85,85000.0,20.7477,20.7811,20.7059,20.7393,85000.0
2009-10-21 15:00:00,24.85,24.86,24.77,24.79,199400.0,20.7393,20.7477,20.6726,20.6893,199400.0
2009-10-21 15:30:00,24.79,24.79,24.65,24.67,378400.0,20.6893,20.6893,20.5724,20.5891,378400.0
2009-10-22 09:30:00,24.54,24.8,24.5,24.71,118400.0,20.4806,20.6976,20.4472,20.6225,118400.0
2009-10-22 10:00:00,24.72,24.75,24.61,24.69,68400.0,20.6308,20.6559,20.539,20.6058,68400.0
2009-10-22 10:30:00,24.7,24.77,24.67,24.71,68000.0,20.6141,20.6726,20.5891,20.6225,68000.0
2009-10-22 11:00:00,24.72,24.75,24.68,24.74,29400.0,20.6308,20.6559,20.5975,20.6475,29400.0
2009-10-22 11:30:00,24.74,24.79,24.74,24.77,39200.0,20.6475,20.6893,20.6475,20.6726,39200.0
2009-10-22 12:00:00,24.76,24.86,24.75,24.77,75800.0,20.6642,20.7477,20.6559,20.6726,75800.0
2009-10-22 12:30:00,24.77,24.77,24.6,24.61,109800.0,20.6726,20.6726,20.5307,20.539,109800.0
2009-10-22 13:00:00,24.61,24.72,24.6,24.72,39200.0,20.539,20.6308,20.5307,20.6308,39200.0
2009-10-22 13:30:00,24.71,24.74,24.67,24.68,48000.0,20.6225,20.6475,20.5891,20.5975,48000.0
2009-10-22 14:00:00,24.68,24.82,24.68,24.77,44800.0,20.5975,20.7143,20.5975,20.6726,44800.0
2009-10-22 14:30:00,24.77,24.85,24.76,24.84,54000.0,20.6726,20.7393,20.6642,20.731,54000.0
2009-10-22 15:00:00,24.84,24.93,24.82,24.86,81400.0,20.731,20.8061,20.7143,20.7477,81400.0
2009-10-22 15:30:00,24.85,24.86,24.78,24.82,255200.0,20.7393,20.7477,20.6809,20.7143,255200.0
2009-10-23 09:30:00,24.93,25.08,24.83,24.85,173800.0,20.8061,20.9313,20.7226,20.7393,173800.0
2009-10-23 10:00:00,24.88,24.95,24.71,24.78,85600.0,20.7644,20.8228,20.6225,20.6809,85600.0
2009-10-23 10:30:00,24.78,24.78,24.73,24.74,40800.0,20.6809,20.6809,20.6392,20.6475,40800.0
2009-10-23 11:00:00,24.74,24.84,24.73,24.78,35400.0,20.6475,20.731,20.6392,20.6809,35400.0
2009-10-23 11:30:00,24.78,24.78,24.73,24.77,23400.0,20.6809,20.6809,20.6392,20.6726,23400.0
2009-10-23 12:00:00,24.76,24.84,24.75,24.81,43200.0,20.6642,20.731,20.6559,20.7059,43200.0
2009-10-23 12:30:00,24.8,24.82,24.74,24.77,25600.0,20.6976,20.7143,20.6475,20.6726,25600.0
2009-10-23 13:00:00,24.76,24.83,24.74,24.76,45600.0,20.6642,20.7226,20.6475,20.6642,45600.0
2009-10-23 13:30:00,24.75,24.75,24.67,24.75,58600.0,20.6559,20.6559,20.5891,20.6559,58600.0
2009-10-23 14:00:00,24.74,24.75,24.7,24.75,51000.0,20.6475,20.6559,20.6141,20.6559,51000.0
2009-10-23 14:30:00,24.75,24.79,24.73,24.79,36200.0,20.6559,20.6893,20.6392,20.6893,36200.0
2009-10-23 15:00:00,24.79,24.86,24.77,24.8,56400.0,20.6893,20.7477,20.6726,20.6976,56400.0
2009-10-23 15:30:00,24.81,24.84,24.74,24.82,214600.0,20.7059,20.731,20.6475,20.7143,214600.0
2009-10-26 09:30:00,24.93,25.23,24.91,25.17,187000.0,20.8061,21.0565,20.7894,21.0064,187000.0
2009-10-26 10:00:00,25.16,25.2,25.11,25.19,99600.0,20.9981,21.0314,20.9563,21.0231,99600.0
2009-10-26 10:30:00,25.2,25.24,25.18,25.18,55800.0,21.0314,21.0648,21.0147,21.0147,55800.0
2009-10-26 11:00:00,25.19,25.25,25.17,25.21,116400.0,21.0231,21.0732,21.0064,21.0398,116400.0
2009-10-26 11:30:00,25.18,25.22,24.97,24.99,196800.0,21.0147,21.0481,20.8395,20.8562,196800.0
2009-10-26 12:00:00,24.99,25.11,24.99,25.06,106400.0,20.8562,20.9563,20.8562,20.9146,106400.0
2009-10-26 12:30:00,25.07,25.11,25.02,25.07,103000.0,20.9229,20.9563,20.8812,20.9229,103000.0
2009-10-26 13:00:00,25.08,25.08,24.99,25.0,31200.0,20.9313,20.9313,20.8562,20.8645,31200.0
2009-10-26 13:30:00,25.0,25.02,24.97,24.99,54800.0,20.8645,20.8812,20.8395,20.8562,54800.0
2009-10-26 14:00:00,24.98,25.0,24.9,24.98,113800.0,20.8478,20.8645,20.7811,20.8478,113800.0
2009-10-26 14:30:00,24.97,24.98,24.88,24.96,69000.0,20.8395,20.8478,20.7644,20.8311,69000.0
2009-10-26 15:00:00,24.93,24.97,24.91,24.94,100200.0,20.8061,20.8395,20.7894,20.8144,100200.0
2009-10-26 15:30:00,24.93,25.0,24.91,24.93,225800.0,20.8061,20.8645,20.7894,20.8061,225800.0
2009-10-27 09:30:00,24.86,25.09,24.8,24.87,280200.0,20.7477,20.9396,20.6976,20.756,280200.0
2009-10-27 10:00:00,24.88,24.88,24.7,24.76,117000.0,20.7644,20.7644,20.6141,20.6642,117000.0
2009-10-27 10:30:00,24.77,24.83,24.71,24.75,94600.0,20.6726,20.7226,20.6225,20.6559,94600.0
2009-10-27 11:00:00,24.74,24.77,24.64,24.7,95200.0,20.6475,20.6726,20.5641,20.6141,95200.0
2009-10-27 11:30:00,24.7,24.8,24.68,24.76,74200.0,20.6141,20.6976,20.5975,20.6642,74200.0
2009-10-27 12:00:00,24.76,24.82,24.73,24.74,59000.0,20.6642,20.7143,20.6392,20.6475,59000.0
2009-10-27 12:30:00,24.74,24.75,24.66,24.68,107200.0,20.6475,20.6559,20.5808,20.5975,107200.0
2009-10-27 13:00:00,24.68,24.7,24.6,24.61,68000.0,20.5975,20.6141,20.5307,20.539,68000.0
2009-10-27 13:30:00,24.61,24.68,24.6,24.68,124800.0,20.539,20.5975,20.5307,20.5975,124800.0
2009-10-27 14:00:00,24.68,24.77,24.66,24.75,83400.0,20.5975,20.6726,20.5808,20.6559,83400.0
2009-10-27 14:30:00,24.76,24.77,24.7,24.73,68000.0,20.6642,20.6726,20.6141,20.6392,68000.0
2009-10-27 15:00:00,24.72,24.76,24.7,24.72,120200.0,20.6308,20.6642,20.6141,20.6308,120200.0
2009-10-27 15:30:00,24.72,24.8,24.67,24.73,331000.0,20.6308,20.6976,20.5891,20.6392,331000.0
2009-10-28 09:30:00,24.78,24.95,24.78,24.84,160200.0,20.6809,20.8228,20.6809,20.731,160200.0
2009-10-28 10:00:00,24.85,24.88,24.78,24.86,83000.0,20.7393,20.7644,20.6809,20.7477,83000.0
2009-10-28 10:30:00,24.86,24.87,24.72,24.77,82400.0,20.7477,20.756,20.6308,20.6726,82400.0
2009-10-28 11:00:00,24.77,24.8,24.73,24.75,79600.0,20.6726,20.6976,20.6392,20.6559,79600.0
2009-10-28 11:30:00,24.75,24.75,24.65,24.65,93000.0,20.6559,20.6559,20.5724,20.5724,93000.0
2009-10-28 12:00:00,24.65,24.65,24.47,24.49,144200.0,20.5724,20.5724,20.4222,20.4389,144200.0
2009-10-28 12:30:00,24.49,24.52,24.42,24.44,90400.0,20.4389,20.4639,20.3805,20.3972,90400.0
2009-10-28 13:00:00,24.43,24.5,24.4,24.41,130000.0,20.3888,20.4472,20.3638,20.3721,130000.0
2009-10-28 13:30:00,24.42,24.46,24.41,24.42,50000.0,20.3805,20.4138,20.3721,20.3805,50000.0
2009-10-28 14:00:00,24.42,24.42,24.34,24.34,132400.0,20.3805,20.3805,20.3137,20.3137,132400.0
2009-10-28 14:30:00,24.34,24.36,24.29,24.3,98400.0,20.3137,20.3304,20.272,20.2803,98400.0
2009-10-28 15:00:00,24.29,24.29,24.2,24.25,198800.0,20.272,20.272,20.1969,20.2386,198800.0
2009-10-28 15:30:00,24.25,24.28,24.21,24.27,428200.0,20.2386,20.2636,20.2052,20.2553,428200.0
2009-10-29 09:30:00,24.55,24.7,24.36,24.4,178200.0,20.489,20.6141,20.3304,20.3638,178200.0
2009-10-29 10:00:00,24.43,24.48,24.31,24.33,218600.0,20.3888,20.4305,20.2887,20.3053,218600.0
2009-10-29 10:30:00,24.34,24.5,24.3,24.45,77400.0,20.3137,20.4472,20.2803,20.4055,77400.0
2009-10-29 11:00:00,24.45,24.48,24.35,24.4,154400.0,20.4055,20.4305,20.322,20.3638,154400.0
2009-10-29 11:30:00,24.4,24.48,24.38,24.43,190800.0,20.3638,20.4305,20.3471,20.3888,190800.0
2009-10-29 12:00:00,24.44,24.49,24.43,24.48,78600.0,20.3972,20.4389,20.3888,20.4305,78600.0
2009-10-29 12:30:00,24.48,24.55,24.47,24.52,82000.0,20.4305,20.489,20.4222,20.4639,82000.0
2009-10-29 13:00:00,24.5,24.58,24.49,24.54,63200.0,20.4472,20.514,20.4389,20.4806,63200.0
2009-10-29 13:30:00,24.54,24.6,24.52,24.57,52200.0,20.4806,20.5307,20.4639,20.5056,52200.0
2009-10-29 14:00:00,24.56,24.59,24.5,24.58,80200.0,20.4973,20.5223,20.4472,20.514,80200.0
2009-10-29 14:30:00,24.59,24.68,24.58,24.68,112200.0,20.5223,20.5975,20.514,20.5975,112200.0
2009-10-29 15:00:00,24.68,24.75,24.66,24.68,132600.0,20.5975,20.6559,20.5808,20.5975,132600.0
2009-10-29 15:30:00,24.67,24.82,24.65,24.78,356800.0,20.5891,20.7143,20.5724,20.6809,356800.0
2009-10-30 09:30:00,24.74,24.98,24.74,24.79,100600.0,20.6475,20.8478,20.6475,20.6893,100600.0
2009-10-30 10:00:00,24.79,24.85,24.7,24.76,56000.0,20.6893,20.7393,20.6141,20.6642,56000.0
2009-10-30 10:30:00,24.75,24.91,24.75,24.91,37600.0,20.6559,20.7894,20.6559,20.7894,37600.0
2009-10-30 11:00:00,24.91,25.06,24.86,24.9,53200.0,20.7894,20.9146,20.7477,20.7811,53200.0
2009-10-30 11:30:00,24.89,24.9,24.75,24.79,50200.0,20.7727,20.7811,20.6559,20.6893,50200.0
2009-10-30 12:00:00,24.79,24.86,24.67,24.67,52600.0,20.6893,20.7477,20.5891,20.5891,52600.0
2009-10-30 12:30:00,24.67,24.77,24.63,24.68,75000.0,20.5891,20.6726,20.5557,20.5975,75000.0
2009-10-30 13:00:00,24.68,24.73,24.68,24.73,66400.0,20.5975,20.6392,20.5975,20.6392,66400.0
2009-10-30 13:30:00,24.73,24.78,24.65,24.75,75600.0,20.6392,20.6809,20.5724,20.6559,75600.0
2009-10-30 14:00:00,24.73,24.79,24.68,24.69,44800.0,20.6392,20.6893,20.5975,20.6058,44800.0
2009-10-30 14:30:00,24.68,24.73,24.66,24.71,73400.0,20.5975,20.6392,20.5808,20.6225,73400.0
2009-10-30 15:00:00,24.71,24.72,24.61,24.7,104200.0,20.6225,20.6308,20.539,20.6141,104200.0
2009-10-30 15:30:00,24.71,24.75,24.6,24.63,286000.0,20.6225,20.6559,20.5307,20.5557,286000.0
2009-11-02 09:30:00,24.72,24.75,24.5,24.5,130600.0,20.6308,20.6559,20.4472,20.4472,130600.0
2009-11-02 10:00:00,24.52,24.73,24.52,24.65,83000.0,20.4639,20.6392,20.4639,20.5724,83000.0
2009-11-02 10:30:00,24.66,24.71,24.55,24.58,102600.0,20.5808,20.6225,20.489,20.514,102600.0
2009-11-02 11:00:00,24.57,24.65,24.57,24.61,105000.0,20.5056,20.5724,20.5056,20.539,105000.0
2009-11-02 11:30:00,24.63,24.78,24.63,24.75,26000.0,20.5557,20.6809,20.5557,20.6559,26000.0
2009-11-02 12:00:00,24.75,24.84,24.73,24.84,44400.0,20.6559,20.731,20.6392,20.731,44400.0
2009-11-02 12:30:00,24.86,24.88,24.64,24.73,44200.0,20.7477,20.7644,20.5641,20.6392,44200.0
2009-11-02 13:00:00,24.71,24.72,24.64,24.64,54600.0,20.6225,20.6308,20.5641,20.5641,54600.0
2009-11-02 13:30:00,24.64,24.64,24.57,24.6,81600.0,20.5641,20.5641,20.5056,20.5307,81600.0
2009-11-02 14:00:00,24.59,24.6,24.52,24.6,48200.0,20.5223,20.5307,20.4639,20.5307,48200.0
2009-11-02 14:30:00,24.63,24.66,24.55,24.59,71800.0,20.5557,20.5808,20.489,20.5223,71800.0
2009-11-02 15:00:00,24.59,24.65,24.59,24.64,77400.0,20.5223,20.5724,20.5223,20.5641,77400.0
2009-11-02 15:30:00,24.64,24.79,24.64,24.78,232000.0,20.5641,20.6893,20.5641,20.6809,232000.0
2009-11-03 09:30:00,24.61,24.78,24.45,24.58,97400.0,20.539,20.6809,20.4055,20.514,97400.0
2009-11-03 10:00:00,24.56,24.64,24.43,24.45,67400.0,20.4973,20.5641,20.3888,20.4055,67400.0
2009-11-03 10:30:00,24.43,24.57,24.43,24.56,56200.0,20.3888,20.5056,20.3888,20.4973,56200.0
2009-11-03 11:00:00,24.55,24.57,24.4,24.43,65600.0,20.489,20.5056,20.3638,20.3888,65600.0
2009-11-03 11:30:00,24.43,24.45,24.32,24.41,132400.0,20.3888,20.4055,20.297,20.3721,132400.0
2009-11-03 12:00:00,24.43,24.46,24.29,24.33,132400.0,20.3888,20.4138,20.272,20.3053,132400.0
2009-11-03 12:30:00,24.33,24.43,24.24,24.3,137400.0,20.3053,20.3888,20.2302,20.2803,137400.0
2009-11-03 13:00:00,24.29,24.33,24.24,24.26,112800.0,20.272,20.3053,20.2302,20.2469,112800.0
2009-11-03 13:30:00,24.27,24.32,24.24,24.32,79400.0,20.2553,20.297,20.2302,20.297,79400.0
2009-11-03 14:00:00,24.32,24.41,24.31,24.4,89200.0,20.297,20.3721,20.2887,20.3638,89200.0
2009-11-03 14:30:00,24.41,24.44,24.34,24.38,106800.0,20.3721,20.3972,20.3137,20.3471,106800.0
2009-11-03 15:00:00,24.37,24.45,24.35,24.45,118800.0,20.3387,20.4055,20.322,20.4055,118800.0
2009-11-03 15:30:00,24.45,24.52,24.42,24.47,207400.0,20.4055,20.4639,20.3805,20.4222,207400.0
2009-11-04 09:30:00,24.55,24.76,24.45,24.68,90000.0,20.489,20.6642,20.4055,20.5975,90000.0
2009-11-04 10:00:00,24.71,24.82,24.64,24.7,80800.0,20.6225,20.7143,20.5641,20.6141,80800.0
2009-11-04 10:30:00,24.71,24.77,24.67,24.7,82600.0,20.6225,20.6726,20.5891,20.6141,82600.0
2009-11-04 11:00:00,24.7,24.75,24.65,24.67,168200.0,20.6141,20.6559,20.5724,20.5891,168200.0
2009-11-04 11:30:00,24.67,24.67,24.52,24.57,91200.0,20.5891,20.5891,20.4639,20.5056,91200.0
2009-11-04 12:00:00,24.57,24.6,24.54,24.55,80200.0,20.5056,20.5307,20.4806,20.489,80200.0
2009-11-04 12:30:00,24.54,24.58,24.54,24.57,97400.0,20.4806,20.514,20.4806,20.5056,97400.0
2009-11-04 13:00:00,24.57,24.73,24.57,24.67,50800.0,20.5056,20.6392,20.5056,20.5891,50800.0
2009-11-04 13:30:00,24.67,24.71,24.65,24.68,75800.0,20.5891,20.6225,20.5724,20.5975,75800.0
2009-11-04 14:00:00,24.68,24.7,24.56,24.6,133800.0,20.5975,20.6141,20.4973,20.5307,133800.0
2009-11-04 14:30:00,24.6,24.74,24.58,24.7,144400.0,20.5307,20.6475,20.514,20.6141,144400.0
2009-11-04 15:00:00,24.7,24.78,24.65,24.73,143200.0,20.6141,20.6809,20.5724,20.6392,143200.0
2009-11-04 15:30:00,24.74,24.78,24.63,24.66,268800.0,20.6475,20.6809,20.5557,20.5808,268800.0
2009-11-05 09:30:00,24.68,25.27,24.61,25.25,134200.0,20.5975,21.0899,20.539,21.0732,134200.0
2009-11-05 10:00:00,25.25,25.3,25.15,25.24,65000.0,21.0732,21.1149,20.9897,21.0648,65000.0
2009-11-05 10:30:00,25.23,25.32,25.2,25.24,90000.0,21.0565,21.1316,21.0314,21.0648,90000.0
2009-11-05 11:00:00,25.25,25.25,25.18,25.18,80800.0,21.0732,21.0732,21.0147,21.0147,80800.0
2009-11-05 11:30:00,25.19,25.2,24.97,25.0,105800.0,21.0231,21.0314,20.8395,20.8645,105800.0
2009-11-05 12:00:00,25.0,25.01,24.95,24.96,102400.0,20.8645,20.8729,20.8228,20.8311,102400.0
2009-11-05 12:30:00,24.96,24.99,24.91,24.99,104800.0,20.8311,20.8562,20.7894,20.8562,104800.0
2009-11-05 13:00:00,25.0,25.13,24.98,25.13,83000.0,20.8645,20.973,20.8478,20.973,83000.0
2009-11-05 13:30:00,25.13,25.13,25.05,25.07,62800.0,20.973,20.973,20.9062,20.9229,62800.0
2009-11-05 14:00:00,25.08,25.13,25.0,25.03,87800.0,20.9313,20.973,20.8645,20.8896,87800.0
2009-11-05 14:30:00,25.03,25.07,25.03,25.04,127600.0,20.8896,20.9229,20.8896,20.8979,127600.0
2009-11-05 15:00:00,25.04,25.05,24.99,25.0,94600.0,20.8979,20.9062,20.8562,20.8645,94600.0
2009-11-05 15:30:00,24.99,25.03,24.97,25.0,313600.0,20.8562,20.8896,20.8395,20.8645,313600.0
2009-11-06 09:30:00,23.92,24.36,23.42,23.68,831800.0,19.9632,20.3304,19.5459,19.7629,831800.0
2009-11-06 10:00:00,23.68,23.9,23.6,23.9,589400.0,19.7629,19.9465,19.6961,19.9465,589400.0
2009-11-06 10:30:00,23.9,23.97,23.48,23.63,453400.0,19.9465,20.0049,19.596,19.7211,453400.0
2009-11-06 11:00:00,23.63,23.71,23.5,23.7,240200.0,19.7211,19.7879,19.6126,19.7796,240200.0
2009-11-06 11:30:00,23.7,23.75,23.65,23.69,115800.0,19.7796,19.8213,19.7378,19.7712,115800.0
2009-11-06 12:00:00,23.69,23.77,23.63,23.63,110000.0,19.7712,19.838,19.7211,19.7211,110000.0
2009-11-06 12:30:00,23.64,23.7,23.57,23.68,167400.0,19.7295,19.7796,19.6711,19.7629,167400.0
2009-11-06 13:00:00,23.67,23.75,23.62,23.75,129400.0,19.7545,19.8213,19.7128,19.8213,129400.0
2009-11-06 13:30:00,23.75,23.75,23.69,23.7,146000.0,19.8213,19.8213,19.7712,19.7796,146000.0
2009-11-06 14:00:00,23.7,23.73,23.58,23.64,245600.0,19.7796,19.8046,19.6794,19.7295,245600.0
2009-11-06 14:30:00,23.65,23.68,23.53,23.62,228800.0,19.7378,19.7629,19.6377,19.7128,228800.0
2009-11-06 15:00:00,23.61,23.79,23.59,23.7,424400.0,19.7045,19.8547,19.6878,19.7796,424400.0
2009-11-06 15:30:00,23.7,23.8,23.63,23.72,718000.0,19.7796,19.863,19.7211,19.7963,718000.0
2009-11-09 09:30:00,24.74,24.77,24.54,24.55,516800.0,20.6475,20.6726,20.4806,20.489,516800.0
2009-11-09 10:00:00,24.56,24.67,24.51,24.55,377400.0,20.4973,20.5891,20.4556,20.489,377400.0
2009-11-09 10:30:00,24.56,24.58,24.48,24.53,220200.0,20.4973,20.514,20.4305,20.4723,220200.0
2009-11-09 11:00:00,24.54,24.54,24.43,24.46,209200.0,20.4806,20.4806,20.3888,20.4138,209200.0
2009-11-09 11:30:00,24.46,24.48,24.4,24.46,107000.0,20.4138,20.4305,20.3638,20.4138,107000.0
2009-11-09 12:00:00,24.46,24.5,24.43,24.49,78600.0,20.4138,20.4472,20.3888,20.4389,78600.0
2009-11-09 12:30:00,24.48,24.5,24.45,24.49,118800.0,20.4305,20.4472,20.4055,20.4389,118800.0
2009-11-09 13:00:00,24.49,24.5,24.41,24.42,113000.0,20.4389,20.4472,20.3721,20.3805,113000.0
2009-11-09 13:30:00,24.41,24.5,24.41,24.44,189000.0,20.3721,20.4472,20.3721,20.3972,189000.0
2009-11-09 14:00:00,24.45,24.52,24.42,24.5,109800.0,20.4055,20.4639,20.3805,20.4472,109800.0
2009-11-09 14:30:00,24.51,24.62,24.5,24.62,119400.0,20.4556,20.5474,20.4472,20.5474,119400.0
2009-11-09 15:00:00,24.61,24.61,24.55,24.55,188000.0,20.539,20.539,20.489,20.489,188000.0
2009-11-09 15:30:00,24.54,24.63,24.52,24.61,671000.0,20.4806,20.5557,20.4639,20.539,671000.0
2009-11-10 09:30:00,24.43,24.57,24.42,24.5,200600.0,20.3888,20.5056,20.3805,20.4472,200600.0
2009-11-10 10:00:00,24.5,24.55,24.5,24.51,93800.0,20.4472,20.489,20.4472,20.4556,93800.0
2009-11-10 10:30:00,24.5,24.5,24.47,24.47,91400.0,20.4472,20.4472,20.4222,20.4222,91400.0
2009-11-10 11:00:00,24.47,24.5,24.45,24.46,51000.0,20.4222,20.4472,20.4055,20.4138,51000.0
2009-11-10 11:30:00,24.45,24.5,24.43,24.44,133800.0,20.4055,20.4472,20.3888,20.3972,133800.0
2009-11-10 12:00:00,24.43,24.48,24.43,24.45,56400.0,20.3888,20.4305,20.3888,20.4055,56400.0
2009-11-10 12:30:00,24.45,24.47,24.43,24.46,48000.0,20.4055,20.4222,20.3888,20.4138,48000.0
2009-11-10 13:00:00,24.43,24.47,24.41,24.45,85800.0,20.3888,20.4222,20.3721,20.4055,85800.0
2009-11-10 13:30:00,24.45,24.47,24.42,24.45,45600.0,20.4055,20.4222,20.3805,20.4055,45600.0
2009-11-10 14:00:00,24.43,24.46,24.41,24.43,63600.0,20.3888,20.4138,20.3721,20.3888,63600.0
2009-11-10 14:30:00,24.45,24.5,24.43,24.49,94000.0,20.4055,20.4472,20.3888,20.4389,94000.0
2009-11-10 15:00:00,24.5,24.5,24.47,24.5,161400.0,20.4472,20.4472,20.4222,20.4472,161400.0
2009-11-10 15:30:00,24.5,24.52,24.47,24.49,455000.0,20.4472,20.4639,20.4222,20.4389,455000.0
2009-11-11 09:30:00,24.5,24.62,24.38,24.45,112400.0,20.4472,20.5474,20.3471,20.4055,112400.0
2009-11-11 10:00:00,24.46,24.52,24.43,24.43,76800.0,20.4138,20.4639,20.3888,20.3888,76800.0
2009-11-11 10:30:00,24.43,24.45,24.32,24.36,47200.0,20.3888,20.4055,20.297,20.3304,47200.0
2009-11-11 11:00:00,24.38,24.38,24.3,24.32,46400.0,20.3471,20.3471,20.2803,20.297,46400.0
2009-11-11 11:30:00,24.33,24.4,24.32,24.37,42600.0,20.3053,20.3638,20.297,20.3387,42600.0
2009-11-11 12:00:00,24.36,24.39,24.34,24.39,29400.0,20.3304,20.3554,20.3137,20.3554,29400.0
2009-11-11 12:30:00,24.4,24.43,24.38,24.4,28000.0,20.3638,20.3888,20.3471,20.3638,28000.0
2009-11-11 13:00:00,24.4,24.4,24.38,24.39,33200.0,20.3638,20.3638,20.3471,20.3554,33200.0
2009-11-11 13:30:00,24.39,24.39,24.38,24.39,30200.0,20.3554,20.3554,20.3471,20.3554,30200.0
2009-11-11 14:00:00,24.39,24.41,24.38,24.39,167400.0,20.3554,20.3721,20.3471,20.3554,167400.0
2009-11-11 14:30:00,24.39,24.42,24.36,24.36,108000.0,20.3554,20.3805,20.3304,20.3304,108000.0
2009-11-11 15:00:00,24.36,24.38,24.34,24.36,109400.0,20.3304,20.3471,20.3137,20.3304,109400.0
2009-11-11 15:30:00,24.37,24.45,24.34,24.44,274600.0,20.3387,20.4055,20.3137,20.3972,274600.0
2009-11-12 09:30:00,24.46,24.75,24.4,24.73,248800.0,20.4138,20.6559,20.3638,20.6392,248800.0
2009-11-12 10:00:00,24.72,24.72,24.5,24.57,82800.0,20.6308,20.6308,20.4472,20.5056,82800.0
2009-11-12 10:30:00,24.56,24.72,24.54,24.63,85400.0,20.4973,20.6308,20.4806,20.5557,85400.0
2009-11-12 11:00:00,24.63,24.64,24.5,24.53,65400.0,20.5557,20.5641,20.4472,20.4723,65400.0
2009-11-12 11:30:00,24.52,24.55,24.43,24.55,46400.0,20.4639,20.489,20.3888,20.489,46400.0
2009-11-12 12:00:00,24.55,24.55,24.5,24.53,41400.0,20.489,20.489,20.4472,20.4723,41400.0
2009-11-12 12:30:00,24.52,24.58,24.5,24.52,31400.0,20.4639,20.514,20.4472,20.4639,31400.0
2009-11-12 13:00:00,24.52,24.52,24.43,24.48,31000.0,20.4639,20.4639,20.3888,20.4305,31000.0
2009-11-12 13:30:00,24.47,24.52,24.45,24.48,44800.0,20.4222,20.4639,20.4055,20.4305,44800.0
2009-11-12 14:00:00,24.47,24.5,24.46,24.5,61600.0,20.4222,20.4472,20.4138,20.4472,61600.0
2009-11-12 14:30:00,24.5,24.52,24.46,24.49,53800.0,20.4472,20.4639,20.4138,20.4389,53800.0
2009-11-12 15:00:00,24.49,24.52,24.46,24.48,87000.0,20.4389,20.4639,20.4138,20.4305,87000.0
2009-11-12 15:30:00,24.49,24.5,24.45,24.49,279200.0,20.4389,20.4472,20.4055,20.4389,279200.0
2009-11-13 09:30:00,24.88,24.93,24.83,24.89,258800.0,20.7644,20.8061,20.7226,20.7727,258800.0
2009-11-13 10:00:00,24.89,24.98,24.85,24.91,129800.0,20.7727,20.8478,20.7393,20.7894,129800.0
2009-11-13 10:30:00,24.92,25.0,24.91,24.99,166600.0,20.7978,20.8645,20.7894,20.8562,166600.0
2009-11-13 11:00:00,24.99,25.06,24.94,24.95,181400.0,20.8562,20.9146,20.8144,20.8228,181400.0
2009-11-13 11:30:00,24.95,24.96,24.86,24.96,63200.0,20.8228,20.8311,20.7477,20.8311,63200.0
2009-11-13 12:00:00,24.96,25.02,24.96,24.99,82800.0,20.8311,20.8812,20.8311,20.8562,82800.0
2009-11-13 12:30:00,25.0,25.05,24.99,25.05,67600.0,20.8645,20.9062,20.8562,20.9062,67600.0
2009-11-13 13:00:00,25.05,25.16,25.04,25.15,62600.0,20.9062,20.9981,20.8979,20.9897,62600.0
2009-11-13 13:30:00,25.16,25.21,25.15,25.21,43000.0,20.9981,21.0398,20.9897,21.0398,43000.0
2009-11-13 14:00:00,25.2,25.35,25.2,25.29,114800.0,21.0314,21.1566,21.0314,21.1065,114800.0
2009-11-13 14:30:00,25.3,25.32,25.22,25.23,109600.0,21.1149,21.1316,21.0481,21.0565,109600.0
2009-11-13 15:00:00,25.22,25.23,25.17,25.18,94400.0,21.0481,21.0565,21.0064,21.0147,94400.0
2009-11-13 15:30:00,25.18,25.27,25.14,25.26,266000.0,21.0147,21.0899,20.9814,21.0815,266000.0
2009-11-16 09:30:00,25.27,25.82,25.18,25.6,173800.0,21.0899,21.5489,21.0147,21.3653,173800.0
2009-11-16 10:00:00,25.6,25.68,25.5,25.5,88600.0,21.3653,21.432,21.2818,21.2818,88600.0
2009-11-16 10:30:00,25.5,25.5,25.43,25.48,37000.0,21.2818,21.2818,21.2234,21.2651,37000.0
2009-11-16 11:00:00,25.47,25.55,25.47,25.52,73000.0,21.2568,21.3235,21.2568,21.2985,73000.0
2009-11-16 11:30:00,25.52,25.56,25.49,25.5,71200.0,21.2985,21.3319,21.2735,21.2818,71200.0
2009-11-16 12:00:00,25.51,25.57,25.48,25.5,27200.0,21.2902,21.3402,21.2651,21.2818,27200.0
2009-11-16 12:30:00,25.5,25.58,25.46,25.57,43600.0,21.2818,21.3486,21.2484,21.3402,43600.0
2009-11-16 13:00:00,25.56,25.59,25.46,25.48,63800.0,21.3319,21.3569,21.2484,21.2651,63800.0
2009-11-16 13:30:00,25.48,25.55,25.48,25.55,22400.0,21.2651,21.3235,21.2651,21.3235,22400.0
2009-11-16 14:00:00,25.55,25.59,25.55,25.58,29800.0,21.3235,21.3569,21.3235,21.3486,29800.0
2009-11-16 14:30:00,25.58,25.62,25.55,25.55,56000.0,21.3486,21.382,21.3235,21.3235,56000.0
2009-11-16 15:00:00,25.55,25.58,25.45,25.49,139200.0,21.3235,21.3486,21.2401,21.2735,139200.0
2009-11-16 15:30:00,25.48,25.59,25.46,25.58,344600.0,21.2651,21.3569,21.2484,21.3486,344600.0
2009-11-17 09:30:00,25.54,25.54,25.26,25.52,66000.0,21.3152,21.3152,21.0815,21.2985,66000.0
2009-11-17 10:00:00,25.52,25.59,25.5,25.56,46400.0,21.2985,21.3569,21.2818,21.3319,46400.0
2009-11-17 10:30:00,25.57,25.57,25.45,25.46,53800.0,21.3402,21.3402,21.2401,21.2484,53800.0
2009-11-17 11:00:00,25.46,25.48,25.3,25.33,40200.0,21.2484,21.2651,21.1149,21.1399,40200.0
2009-11-17 11:30:00,25.34,25.37,25.32,25.36,22200.0,21.1483,21.1733,21.1316,21.165,22200.0
2009-11-17 12:00:00,25.36,25.46,25.36,25.44,41600.0,21.165,21.2484,21.165,21.2317,41600.0
2009-11-17 12:30:00,25.44,25.5,25.43,25.45,34400.0,21.2317,21.2818,21.2234,21.2401,34400.0
2009-11-17 13:00:00,25.45,25.45,25.41,25.41,51200.0,21.2401,21.2401,21.2067,21.2067,51200.0
2009-11-17 13:30:00,25.41,25.42,25.36,25.39,57600.0,21.2067,21.215,21.165,21.19,57600.0
2009-11-17 14:00:00,25.37,25.42,25.37,25.42,20800.0,21.1733,21.215,21.1733,21.215,20800.0
2009-11-17 14:30:00,25.41,25.47,25.38,25.42,86800.0,21.2067,21.2568,21.1817,21.215,86800.0
2009-11-17 15:00:00,25.43,25.48,25.42,25.43,70800.0,21.2234,21.2651,21.215,21.2234,70800.0
2009-11-17 15:30:00,25.43,25.46,25.39,25.46,264200.0,21.2234,21.2484,21.19,21.2484,264200.0
2009-11-18 09:30:00,25.53,25.6,25.23,25.23,128400.0,21.3068,21.3653,21.0565,21.0565,128400.0
2009-11-18 10:00:00,25.24,25.31,25.22,25.24,67800.0,21.0648,21.1232,21.0481,21.0648,67800.0
2009-11-18 10:30:00,25.24,25.33,25.23,25.29,51600.0,21.0648,21.1399,21.0565,21.1065,51600.0
2009-11-18 11:00:00,25.3,25.34,25.23,25.28,88400.0,21.1149,21.1483,21.0565,21.0982,88400.0
2009-11-18 11:30:00,25.29,25.29,25.23,25.24,81800.0,21.1065,21.1065,21.0565,21.0648,81800.0
2009-11-18 12:00:00,25.25,25.29,25.23,25.25,105000.0,21.0732,21.1065,21.0565,21.0732,105000.0
2009-11-18 12:30:00,25.25,25.28,25.23,25.23,49200.0,21.0732,21.0982,21.0565,21.0565,49200.0
2009-11-18 13:00:00,25.24,25.32,25.24,25.29,127600.0,21.0648,21.1316,21.0648,21.1065,127600.0
2009-11-18 13:30:00,25.3,25.36,25.29,25.36,82600.0,21.1149,21.165,21.1065,21.165,82600.0
2009-11-18 14:00:00,25.35,25.45,25.35,25.44,79200.0,21.1566,21.2401,21.1566,21.2317,79200.0
2009-11-18 14:30:00,25.44,25.45,25.34,25.36,50200.0,21.2317,21.2401,21.1483,21.165,50200.0
2009-11-18 15:00:00,25.35,25.42,25.33,25.42,154400.0,21.1566,21.215,21.1399,21.215,154400.0
2009-11-18 15:30:00,25.42,25.49,25.36,25.42,210000.0,21.215,21.2735,21.165,21.215,210000.0
2009-11-19 09:30:00,25.21,25.39,25.1,25.2,188800.0,21.0398,21.19,20.948,21.0314,188800.0
2009-11-19 10:00:00,25.18,25.53,25.18,25.4,157800.0,21.0147,21.3068,21.0147,21.1984,157800.0
2009-11-19 10:30:00,25.38,25.38,25.18,25.18,50600.0,21.1817,21.1817,21.0147,21.0147,50600.0
2009-11-19 11:00:00,25.17,25.21,25.14,25.2,39600.0,21.0064,21.0398,20.9814,21.0314,39600.0
2009-11-19 11:30:00,25.2,25.21,25.12,25.18,61800.0,21.0314,21.0398,20.9647,21.0147,61800.0
2009-11-19 12:00:00,25.18,25.27,25.18,25.21,37200.0,21.0147,21.0899,21.0147,21.0398,37200.0
2009-11-19 12:30:00,25.21,25.29,25.2,25.25,39800.0,21.0398,21.1065,21.0314,21.0732,39800.0
2009-11-19 13:00:00,25.25,25.27,25.13,25.18,35200.0,21.0732,21.0899,20.973,21.0147,35200.0
2009-11-19 13:30:00,25.18,25.25,25.18,25.2,62400.0,21.0147,21.0732,21.0147,21.0314,62400.0
2009-11-19 14:00:00,25.2,25.24,25.17,25.17,114000.0,21.0314,21.0648,21.0064,21.0064,114000.0
2009-11-19 14:30:00,25.16,25.2,25.13,25.14,133000.0,20.9981,21.0314,20.973,20.9814,133000.0
2009-11-19 15:00:00,25.16,25.25,25.14,25.24,107200.0,20.9981,21.0732,20.9814,21.0648,107200.0
2009-11-19 15:30:00,25.24,25.35,25.23,25.32,201800.0,21.0648,21.1566,21.0565,21.1316,201800.0
2009-11-20 09:30:00,25.28,25.29,25.13,25.21,108600.0,21.0982,21.1065,20.973,21.0398,108600.0
2009-11-20 10:00:00,25.21,25.27,25.11,25.13,145400.0,21.0398,21.0899,20.9563,20.973,145400.0
2009-11-20 10:30:00,25.16,25.16,25.0,25.0,63400.0,20.9981,20.9981,20.8645,20.8645,63400.0
2009-11-20 11:00:00,25.0,25.07,24.98,25.03,74200.0,20.8645,20.9229,20.8478,20.8896,74200.0
2009-11-20 11:30:00,25.02,25.05,24.97,24.99,46200.0,20.8812,20.9062,20.8395,20.8562,46200.0
2009-11-20 12:00:00,24.99,24.99,24.91,24.93,91200.0,20.8562,20.8562,20.7894,20.8061,91200.0
2009-11-20 12:30:00,24.94,24.97,24.91,24.93,45800.0,20.8144,20.8395,20.7894,20.8061,45800.0
2009-11-20 13:00:00,24.94,24.98,24.91,24.95,60200.0,20.8144,20.8478,20.7894,20.8228,60200.0
2009-11-20 13:30:00,24.95,24.98,24.92,24.97,72200.0,20.8228,20.8478,20.7978,20.8395,72200.0
2009-11-20 14:00:00,24.97,24.98,24.93,24.93,43400.0,20.8395,20.8478,20.8061,20.8061,43400.0
2009-11-20 14:30:00,24.93,24.98,24.91,24.96,88200.0,20.8061,20.8478,20.7894,20.8311,88200.0
2009-11-20 15:00:00,24.96,25.04,24.95,25.04,90800.0,20.8311,20.8979,20.8228,20.8979,90800.0
2009-11-20 15:30:00,25.04,25.13,25.03,25.12,197800.0,20.8979,20.973,20.8896,20.9647,197800.0
2009-11-23 09:30:00,25.25,25.49,25.13,25.49,65400.0,21.0732,21.2735,20.973,21.2735,65400.0
2009-11-23 10:00:00,25.49,25.5,25.38,25.41,47600.0,21.2735,21.2818,21.1817,21.2067,47600.0
2009-11-23 10:30:00,25.41,25.43,25.34,25.35,22600.0,21.2067,21.2234,21.1483,21.1566,22600.0
2009-11-23 11:00:00,25.35,25.36,25.27,25.27,32600.0,21.1566,21.165,21.0899,21.0899,32600.0
2009-11-23 11:30:00,25.27,25.27,25.18,25.18,30800.0,21.0899,21.0899,21.0147,21.0147,30800.0
2009-11-23 12:00:00,25.19,25.24,25.19,25.24,32600.0,21.0231,21.0648,21.0231,21.0648,32600.0
2009-11-23 12:30:00,25.24,25.24,25.17,25.2,23600.0,21.0648,21.0648,21.0064,21.0314,23600.0
2009-11-23 13:00:00,25.2,25.21,25.12,25.13,52800.0,21.0314,21.0398,20.9647,20.973,52800.0
2009-11-23 13:30:00,25.13,25.22,25.13,25.18,58400.0,20.973,21.0481,20.973,21.0147,58400.0
2009-11-23 14:00:00,25.18,25.2,25.13,25.18,27400.0,21.0147,21.0314,20.973,21.0147,27400.0
2009-11-23 14:30:00,25.17,25.21,25.17,25.18,33400.0,21.0064,21.0398,21.0064,21.0147,33400.0
2009-11-23 15:00:00,25.18,25.22,25.17,25.17,52400.0,21.0147,21.0481,21.0064,21.0064,52400.0
2009-11-23 15:30:00,25.17,25.24,25.1,25.23,116800.0,21.0064,21.0648,20.948,21.0565,116800.0
2009-11-24 09:30:00,25.17,25.34,25.17,25.17,55000.0,21.0064,21.1483,21.0064,21.0064,55000.0
2009-11-24 10:00:00,25.17,25.23,25.05,25.07,42800.0,21.0064,21.0565,20.9062,20.9229,42800.0
2009-11-24 10:30:00,25.07,25.18,25.05,25.14,38800.0,20.9229,21.0147,20.9062,20.9814,38800.0
2009-11-24 11:00:00,25.14,25.17,25.11,25.13,69000.0,20.9814,21.0064,20.9563,20.973,69000.0
2009-11-24 11:30:00,25.13,25.18,25.12,25.18,70600.0,20.973,21.0147,20.9647,21.0147,70600.0
2009-11-24 12:00:00,25.18,25.22,25.15,25.18,112600.0,21.0147,21.0481,20.9897,21.0147,112600.0
2009-11-24 12:30:00,25.18,25.27,25.17,25.27,103400.0,21.0147,21.0899,21.0064,21.0899,103400.0
2009-11-24 13:00:00,25.27,25.42,25.27,25.35,86600.0,21.0899,21.215,21.0899,21.1566,86600.0
2009-11-24 13:30:00,25.35,25.38,25.32,25.36,67600.0,21.1566,21.1817,21.1316,21.165,67600.0
2009-11-24 14:00:00,25.36,25.37,25.33,25.36,34800.0,21.165,21.1733,21.1399,21.165,34800.0
2009-11-24 14:30:00,25.36,25.49,25.36,25.48,56600.0,21.165,21.2735,21.165,21.2651,56600.0
2009-11-24 15:00:00,25.48,25.5,25.45,25.47,92000.0,21.2651,21.2818,21.2401,21.2568,92000.0
2009-11-24 15:30:00,25.47,25.49,25.39,25.43,109200.0,21.2568,21.2735,21.19,21.2234,109200.0
2009-11-25 09:30:00,25.6,25.86,25.48,25.84,123000.0,21.3653,21.5823,21.2651,21.5656,123000.0
2009-11-25 10:00:00,25.86,25.96,25.75,25.8,116000.0,21.5823,21.6657,21.4905,21.5322,116000.0
2009-11-25 10:30:00,25.81,25.93,25.79,25.93,65200.0,21.5405,21.6407,21.5238,21.6407,65200.0
2009-11-25 11:00:00,25.93,25.95,25.89,25.93,72000.0,21.6407,21.6574,21.6073,21.6407,72000.0
2009-11-25 11:30:00,25.92,25.93,25.88,25.93,66600.0,21.6323,21.6407,21.5989,21.6407,66600.0
2009-11-25 12:00:00,25.93,25.93,25.86,25.89,59600.0,21.6407,21.6407,21.5823,21.6073,59600.0
2009-11-25 12:30:00,25.91,25.93,25.88,25.92,39800.0,21.624,21.6407,21.5989,21.6323,39800.0
2009-11-25 13:00:00,25.91,25.93,25.89,25.92,75200.0,21.624,21.6407,21.6073,21.6323,75200.0
2009-11-25 13:30:00,25.91,26.0,25.91,26.0,77600.0,21.624,21.6991,21.624,21.6991,77600.0
2009-11-25 14:00:00,26.0,26.1,25.99,26.08,139000.0,21.6991,21.7826,21.6908,21.7659,139000.0
2009-11-25 14:30:00,26.08,26.16,26.07,26.15,84800.0,21.7659,21.8326,21.7575,21.8243,84800.0
2009-11-25 15:00:00,26.14,26.18,26.13,26.18,159000.0,21.8159,21.8493,21.8076,21.8493,159000.0
2009-11-25 15:30:00,26.17,26.18,26.05,26.13,177800.0,21.841,21.8493,21.7408,21.8076,177800.0
2009-11-27 09:30:00,25.68,25.68,23.5,25.15,247000.0,21.432,21.432,19.6126,20.9897,247000.0
2009-11-27 10:00:00,25.15,25.39,25.15,25.27,144800.0,20.9897,21.19,20.9897,21.0899,144800.0
2009-11-27 10:30:00,25.25,25.38,25.19,25.38,133200.0,21.0732,21.1817,21.0231,21.1817,133200.0
2009-11-27 11:00:00,25.38,25.45,25.35,25.38,79200.0,21.1817,21.2401,21.1566,21.1817,79200.0
2009-11-27 11:30:00,25.37,25.39,25.3,25.36,95400.0,21.1733,21.19,21.1149,21.165,95400.0
2009-11-27 12:00:00,25.35,25.35,25.21,25.21,89200.0,21.1566,21.1566,21.0398,21.0398,89200.0
2009-11-27 12:30:00,25.22,25.32,25.12,25.15,132200.0,21.0481,21.1316,20.9647,20.9897,132200.0
2009-11-30 09:30:00,25.11,25.36,24.99,25.01,136600.0,20.9563,21.165,20.8562,20.8729,136600.0
2009-11-30 10:00:00,25.02,25.05,24.94,25.04,110000.0,20.8812,20.9062,20.8144,20.8979,110000.0
2009-11-30 10:30:00,25.05,25.07,24.97,24.98,65000.0,20.9062,20.9229,20.8395,20.8478,65000.0
2009-11-30 11:00:00,24.98,24.98,24.9,24.9,70200.0,20.8478,20.8478,20.7811,20.7811,70200.0
2009-11-30 11:30:00,24.91,24.93,24.87,24.92,63000.0,20.7894,20.8061,20.756,20.7978,63000.0
2009-11-30 12:00:00,24.92,24.96,24.92,24.96,56000.0,20.7978,20.8311,20.7978,20.8311,56000.0
2009-11-30 12:30:00,24.97,24.99,24.88,24.89,44400.0,20.8395,20.8562,20.7644,20.7727,44400.0
2009-11-30 13:00:00,24.88,24.91,24.83,24.9,129800.0,20.7644,20.7894,20.7226,20.7811,129800.0
2009-11-30 13:30:00,24.91,24.97,24.89,24.93,62000.0,20.7894,20.8395,20.7727,20.8061,62000.0
2009-11-30 14:00:00,24.93,24.95,24.87,24.88,87600.0,20.8061,20.8228,20.756,20.7644,87600.0
2009-11-30 14:30:00,24.88,24.9,24.85,24.86,70000.0,20.7644,20.7811,20.7393,20.7477,70000.0
2009-11-30 15:00:00,24.88,25.06,24.87,25.06,72800.0,20.7644,20.9146,20.756,20.9146,72800.0
2009-11-30 15:30:00,25.05,25.22,25.03,25.14,179400.0,20.9062,21.0481,20.8896,20.9814,179400.0
2009-12-01 09:30:00,25.35,25.66,25.35,25.44,66200.0,21.1566,21.4153,21.1566,21.2317,66200.0
2009-12-01 10:00:00,25.43,25.52,25.37,25.5,89400.0,21.2234,21.2985,21.1733,21.2818,89400.0
2009-12-01 10:30:00,25.5,25.53,25.39,25.43,177200.0,21.2818,21.3068,21.19,21.2234,177200.0
2009-12-01 11:00:00,25.42,25.46,25.39,25.46,46600.0,21.215,21.2484,21.19,21.2484,46600.0
2009-12-01 11:30:00,25.47,25.59,25.47,25.59,34400.0,21.2568,21.3569,21.2568,21.3569,34400.0
2009-12-01 12:00:00,25.58,25.6,25.49,25.5,77400.0,21.3486,21.3653,21.2735,21.2818,77400.0
2009-12-01 12:30:00,25.5,25.52,25.48,25.5,42200.0,21.2818,21.2985,21.2651,21.2818,42200.0
2009-12-01 13:00:00,25.51,25.51,25.49,25.5,34400.0,21.2902,21.2902,21.2735,21.2818,34400.0
2009-12-01 13:30:00,25.5,25.51,25.46,25.48,45600.0,21.2818,21.2902,21.2484,21.2651,45600.0
2009-12-01 14:00:00,25.48,25.52,25.46,25.5,132400.0,21.2651,21.2985,21.2484,21.2818,132400.0
2009-12-01 14:30:00,25.5,25.51,25.44,25.47,59800.0,21.2818,21.2902,21.2317,21.2568,59800.0
2009-12-01 15:00:00,25.48,25.52,25.43,25.49,60200.0,21.2651,21.2985,21.2234,21.2735,60200.0
2009-12-01 15:30:00,25.49,25.57,25.45,25.56,230200.0,21.2735,21.3402,21.2401,21.3319,230200.0
2009-12-02 09:30:00,25.67,25.85,25.61,25.83,69000.0,21.4237,21.5739,21.3736,21.5572,69000.0
2009-12-02 10:00:00,25.83,26.06,25.81,26.0,45800.0,21.5572,21.7492,21.5405,21.6991,45800.0
2009-12-02 10:30:00,26.0,26.03,25.97,25.98,150600.0,21.6991,21.7241,21.6741,21.6824,150600.0
2009-12-02 11:00:00,25.99,26.0,25.91,25.95,47800.0,21.6908,21.6991,21.624,21.6574,47800.0
2009-12-02 11:30:00,25.95,25.98,25.95,25.96,21200.0,21.6574,21.6824,21.6574,21.6657,21200.0
2009-12-02 12:00:00,25.96,25.98,25.92,25.95,50400.0,21.6657,21.6824,21.6323,21.6574,50400.0
2009-12-02 12:30:00,25.95,26.02,25.95,25.98,38200.0,21.6574,21.7158,21.6574,21.6824,38200.0
2009-12-02 13:00:00,25.98,26.0,25.98,25.98,31800.0,21.6824,21.6991,21.6824,21.6824,31800.0
2009-12-02 13:30:00,25.98,25.98,25.9,25.93,54000.0,21.6824,21.6824,21.6156,21.6407,54000.0
2009-12-02 14:00:00,25.94,25.95,25.92,25.95,41000.0,21.649,21.6574,21.6323,21.6574,41000.0
2009-12-02 14:30:00,25.93,25.97,25.93,25.96,28000.0,21.6407,21.6741,21.6407,21.6657,28000.0
2009-12-02 15:00:00,25.95,25.98,25.95,25.96,61800.0,21.6574,21.6824,21.6574,21.6657,61800.0
2009-12-02 15:30:00,25.96,26.03,25.94,25.99,188600.0,21.6657,21.7241,21.649,21.6908,188600.0
2009-12-03 09:30:00,26.05,26.23,25.95,26.09,25000.0,21.7408,21.8911,21.6574,21.7742,25000.0
2009-12-03 10:00:00,26.09,26.09,25.91,26.01,46600.0,21.7742,21.7742,21.624,21.7074,46600.0
2009-12-03 10:30:00,25.98,26.06,25.98,26.02,30600.0,21.6824,21.7492,21.6824,21.7158,30600.0
2009-12-03 11:00:00,26.0,26.0,25.98,25.99,44800.0,21.6991,21.6991,21.6824,21.6908,44800.0
2009-12-03 11:30:00,26.0,26.02,25.99,26.0,34800.0,21.6991,21.7158,21.6908,21.6991,34800.0
2009-12-03 12:00:00,26.0,26.03,25.95,25.95,66800.0,21.6991,21.7241,21.6574,21.6574,66800.0
2009-12-03 12:30:00,25.96,26.0,25.95,26.0,26200.0,21.6657,21.6991,21.6574,21.6991,26200.0
2009-12-03 13:00:00,26.0,26.05,26.0,26.04,30400.0,21.6991,21.7408,21.6991,21.7325,30400.0
2009-12-03 13:30:00,26.04,26.07,26.03,26.06,16400.0,21.7325,21.7575,21.7241,21.7492,16400.0
2009-12-03 14:00:00,26.06,26.06,26.0,26.0,57000.0,21.7492,21.7492,21.6991,21.6991,57000.0
2009-12-03 14:30:00,26.0,26.06,26.0,26.02,24600.0,21.6991,21.7492,21.6991,21.7158,24600.0
2009-12-03 15:00:00,26.02,26.02,26.0,26.0,50800.0,21.7158,21.7158,21.6991,21.6991,50800.0
2009-12-03 15:30:00,26.0,26.0,25.71,25.77,261400.0,21.6991,21.6991,21.4571,21.5071,261400.0
2009-12-04 09:30:00,26.0,26.17,25.9,26.1,77400.0,21.6991,21.841,21.6156,21.7826,77400.0
2009-12-04 10:00:00,26.1,26.1,25.99,26.07,45200.0,21.7826,21.7826,21.6908,21.7575,45200.0
2009-12-04 10:30:00,26.07,26.1,26.0,26.08,74000.0,21.7575,21.7826,21.6991,21.7659,74000.0
2009-12-04 11:00:00,26.07,26.18,26.05,26.11,56800.0,21.7575,21.8493,21.7408,21.7909,56800.0
2009-12-04 11:30:00,26.07,26.11,25.93,25.95,143000.0,21.7575,21.7909,21.6407,21.6574,143000.0
2009-12-04 12:00:00,25.95,26.06,25.95,26.05,39600.0,21.6574,21.7492,21.6574,21.7408,39600.0
2009-12-04 12:30:00,26.04,26.08,26.02,26.05,21600.0,21.7325,21.7659,21.7158,21.7408,21600.0
2009-12-04 13:00:00,26.05,26.1,26.03,26.05,16600.0,21.7408,21.7826,21.7241,21.7408,16600.0
2009-12-04 13:30:00,26.05,26.07,26.0,26.03,54600.0,21.7408,21.7575,21.6991,21.7241,54600.0
2009-12-04 14:00:00,26.02,26.06,26.0,26.0,47400.0,21.7158,21.7492,21.6991,21.6991,47400.0
2009-12-04 14:30:00,26.01,26.09,25.99,26.09,47600.0,21.7074,21.7742,21.6908,21.7742,47600.0
2009-12-04 15:00:00,26.09,26.14,26.03,26.08,46600.0,21.7742,21.8159,21.7241,21.7659,46600.0
2009-12-04 15:30:00,26.09,26.14,26.03,26.1,72800.0,21.7742,21.8159,21.7241,21.7826,72800.0
2009-12-07 09:30:00,26.05,26.42,26.0,26.35,91400.0,21.7408,22.0496,21.6991,21.9912,91400.0
2009-12-07 10:00:00,26.35,26.36,26.18,26.22,34000.0,21.9912,21.9995,21.8493,21.8827,34000.0
2009-12-07 10:30:00,26.23,26.26,26.13,26.23,67200.0,21.8911,21.9161,21.8076,21.8911,67200.0
2009-12-07 11:00:00,26.23,26.23,26.11,26.12,29200.0,21.8911,21.8911,21.7909,21.7992,29200.0
2009-12-07 11:30:00,26.11,26.16,26.08,26.11,37000.0,21.7909,21.8326,21.7659,21.7909,37000.0
2009-12-07 12:00:00,26.11,26.13,26.09,26.09,25200.0,21.7909,21.8076,21.7742,21.7742,25200.0
2009-12-07 12:30:00,26.1,26.15,26.07,26.12,72600.0,21.7826,21.8243,21.7575,21.7992,72600.0
2009-12-07 13:00:00,26.11,26.17,26.09,26.16,37800.0,21.7909,21.841,21.7742,21.8326,37800.0
2009-12-07 13:30:00,26.16,26.18,26.07,26.09,59600.0,21.8326,21.8493,21.7575,21.7742,59600.0
2009-12-07 14:00:00,26.1,26.1,26.02,26.02,50400.0,21.7826,21.7826,21.7158,21.7158,50400.0
2009-12-07 14:30:00,26.02,26.02,25.98,26.02,107200.0,21.7158,21.7158,21.6824,21.7158,107200.0
2009-12-07 15:00:00,26.02,26.1,26.0,26.05,38600.0,21.7158,21.7826,21.6991,21.7408,38600.0
2009-12-07 15:30:00,26.06,26.16,26.05,26.1,108200.0,21.7492,21.8326,21.7408,21.7826,108200.0
2009-12-08 09:30:00,25.96,26.02,25.77,25.84,84600.0,21.6657,21.7158,21.5071,21.5656,84600.0
2009-12-08 10:00:00,25.85,25.95,25.8,25.84,72200.0,21.5739,21.6574,21.5322,21.5656,72200.0
2009-12-08 10:30:00,25.85,25.95,25.84,25.92,73200.0,21.5739,21.6574,21.5656,21.6323,73200.0
2009-12-08 11:00:00,25.91,25.99,25.89,25.91,64200.0,21.624,21.6908,21.6073,21.624,64200.0
2009-12-08 11:30:00,25.9,25.93,25.85,25.86,104600.0,21.6156,21.6407,21.5739,21.5823,104600.0
2009-12-08 12:00:00,25.86,25.9,25.8,25.82,104200.0,21.5823,21.6156,21.5322,21.5489,104200.0
2009-12-08 12:30:00,25.81,25.86,25.78,25.82,47600.0,21.5405,21.5823,21.5155,21.5489,47600.0
2009-12-08 13:00:00,25.81,25.83,25.75,25.77,28400.0,21.5405,21.5572,21.4905,21.5071,28400.0
2009-12-08 13:30:00,25.76,25.79,25.75,25.76,36800.0,21.4988,21.5238,21.4905,21.4988,36800.0
2009-12-08 14:00:00,25.75,25.77,25.65,25.69,46400.0,21.4905,21.5071,21.407,21.4404,46400.0
2009-12-08 14:30:00,25.68,25.74,25.67,25.68,50200.0,21.432,21.4821,21.4237,21.432,50200.0
2009-12-08 15:00:00,25.69,25.75,25.69,25.73,46600.0,21.4404,21.4905,21.4404,21.4738,46600.0
2009-12-08 15:30:00,25.73,25.79,25.68,25.74,158200.0,21.4738,21.5238,21.432,21.4821,158200.0
2009-12-09 09:30:00,25.88,26.13,25.78,25.92,167000.0,21.5989,21.8076,21.5155,21.6323,167000.0
2009-12-09 10:00:00,25.93,25.96,25.83,25.83,78000.0,21.6407,21.6657,21.5572,21.5572,78000.0
2009-12-09 10:30:00,25.83,25.99,25.78,25.84,76000.0,21.5572,21.6908,21.5155,21.5656,76000.0
2009-12-09 11:00:00,25.83,25.87,25.8,25.87,43400.0,21.5572,21.5906,21.5322,21.5906,43400.0
2009-12-09 11:30:00,25.86,25.88,25.84,25.85,23200.0,21.5823,21.5989,21.5656,21.5739,23200.0
2009-12-09 12:00:00,25.85,25.88,25.85,25.88,28200.0,21.5739,21.5989,21.5739,21.5989,28200.0
2009-12-09 12:30:00,25.88,25.91,25.85,25.86,53200.0,21.5989,21.624,21.5739,21.5823,53200.0
2009-12-09 13:00:00,25.86,25.88,25.83,25.85,26200.0,21.5823,21.5989,21.5572,21.5739,26200.0
2009-12-09 13:30:00,25.86,25.89,25.79,25.79,13200.0,21.5823,21.6073,21.5238,21.5238,13200.0
2009-12-09 14:00:00,25.78,25.89,25.78,25.88,16800.0,21.5155,21.6073,21.5155,21.5989,16800.0
2009-12-09 14:30:00,25.88,25.93,25.87,25.87,20800.0,21.5989,21.6407,21.5906,21.5906,20800.0
2009-12-09 15:00:00,25.86,25.99,25.86,25.95,41200.0,21.5823,21.6908,21.5823,21.6574,41200.0
2009-12-09 15:30:00,25.96,26.02,25.93,26.0,147800.0,21.6657,21.7158,21.6407,21.6991,147800.0
2009-12-10 09:30:00,26.04,26.46,26.02,26.34,121400.0,21.7325,22.083,21.7158,21.9829,121400.0
2009-12-10 10:00:00,26.32,26.36,26.27,26.31,43200.0,21.9662,21.9995,21.9244,21.9578,43200.0
2009-12-10 10:30:00,26.3,26.36,26.24,26.35,47600.0,21.9495,21.9995,21.8994,21.9912,47600.0
2009-12-10 11:00:00,26.35,26.4,26.28,26.4,48200.0,21.9912,22.0329,21.9328,22.0329,48200.0
2009-12-10 11:30:00,26.41,26.47,26.41,26.45,30400.0,22.0413,22.0914,22.0413,22.0747,30400.0
2009-12-10 12:00:00,26.45,26.5,26.39,26.39,41200.0,22.0747,22.1164,22.0246,22.0246,41200.0
2009-12-10 12:30:00,26.39,26.46,26.39,26.45,31200.0,22.0246,22.083,22.0246,22.0747,31200.0
2009-12-10 13:00:00,26.44,26.44,26.33,26.43,34000.0,22.0663,22.0663,21.9745,22.058,34000.0
2009-12-10 13:30:00,26.45,26.47,26.41,26.46,48000.0,22.0747,22.0914,22.0413,22.083,48000.0
2009-12-10 14:00:00,26.45,26.5,26.4,26.49,42600.0,22.0747,22.1164,22.0329,22.108,42600.0
2009-12-10 14:30:00,26.49,26.5,26.41,26.44,47000.0,22.108,22.1164,22.0413,22.0663,47000.0
2009-12-10 15:00:00,26.43,26.46,26.29,26.31,69800.0,22.058,22.083,21.9411,21.9578,69800.0
2009-12-10 15:30:00,26.32,26.42,26.31,26.42,95000.0,21.9662,22.0496,21.9578,22.0496,95000.0
2009-12-11 09:30:00,26.48,26.54,26.33,26.54,51200.0,22.0997,22.1498,21.9745,22.1498,51200.0
2009-12-11 10:00:00,26.53,26.59,26.39,26.42,33200.0,22.1414,22.1915,22.0246,22.0496,33200.0
2009-12-11 10:30:00,26.4,26.47,26.4,26.47,13800.0,22.0329,22.0914,22.0329,22.0914,13800.0
2009-12-11 11:00:00,26.47,26.47,26.39,26.39,10200.0,22.0914,22.0914,22.0246,22.0246,10200.0
2009-12-11 11:30:00,26.38,26.41,26.32,26.38,15400.0,22.0162,22.0413,21.9662,22.0162,15400.0
2009-12-11 12:00:00,26.37,26.38,26.33,26.36,35800.0,22.0079,22.0162,21.9745,21.9995,35800.0
2009-12-11 12:30:00,26.33,26.39,26.33,26.39,23600.0,21.9745,22.0246,21.9745,22.0246,23600.0
2009-12-11 13:00:00,26.39,26.4,26.36,26.38,26200.0,22.0246,22.0329,21.9995,22.0162,26200.0
2009-12-11 13:30:00,26.38,26.42,26.36,26.42,19600.0,22.0162,22.0496,21.9995,22.0496,19600.0
2009-12-11 14:00:00,26.43,26.47,26.42,26.43,8600.0,22.058,22.0914,22.0496,22.058,8600.0
2009-12-11 14:30:00,26.43,26.45,26.4,26.42,17800.0,22.058,22.0747,22.0329,22.0496,17800.0
2009-12-11 15:00:00,26.41,26.45,26.41,26.43,14400.0,22.0413,22.0747,22.0413,22.058,14400.0
2009-12-11 15:30:00,26.43,26.46,26.36,26.46,45800.0,22.058,22.083,21.9995,22.083,45800.0
2009-12-14 09:30:00,26.58,26.58,26.27,26.44,69600.0,22.1832,22.1832,21.9244,22.0663,69600.0
2009-12-14 10:00:00,26.45,26.47,26.33,26.4,33200.0,22.0747,22.0914,21.9745,22.0329,33200.0
2009-12-14 10:30:00,26.4,26.49,26.4,26.45,17600.0,22.0329,22.108,22.0329,22.0747,17600.0
2009-12-14 11:00:00,26.46,26.49,26.43,26.48,21600.0,22.083,22.108,22.058,22.0997,21600.0
2009-12-14 11:30:00,26.49,26.49,26.4,26.42,20400.0,22.108,22.108,22.0329,22.0496,20400.0
2009-12-14 12:00:00,26.42,26.46,26.41,26.43,27200.0,22.0496,22.083,22.0413,22.058,27200.0
2009-12-14 12:30:00,26.43,26.43,26.39,26.4,22600.0,22.058,22.058,22.0246,22.0329,22600.0
2009-12-14 13:00:00,26.4,26.4,26.36,26.36,26400.0,22.0329,22.0329,21.9995,21.9995,26400.0
2009-12-14 13:30:00,26.37,26.4,26.33,26.4,22200.0,22.0079,22.0329,21.9745,22.0329,22200.0
2009-12-14 14:00:00,26.4,26.41,26.36,26.37,32600.0,22.0329,22.0413,21.9995,22.0079,32600.0
2009-12-14 14:30:00,26.36,26.4,26.35,26.36,34000.0,21.9995,22.0329,21.9912,21.9995,34000.0
2009-12-14 15:00:00,26.38,26.44,26.38,26.4,34800.0,22.0162,22.0663,22.0162,22.0329,34800.0
2009-12-14 15:30:00,26.41,26.47,26.41,26.47,44600.0,22.0413,22.0914,22.0413,22.0914,44600.0
2009-12-15 09:30:00,26.34,26.5,26.28,26.48,35400.0,21.9829,22.1164,21.9328,22.0997,35400.0
2009-12-15 10:00:00,26.47,26.53,26.43,26.52,57400.0,22.0914,22.1414,22.058,22.1331,57400.0
2009-12-15 10:30:00,26.53,26.58,26.52,26.56,13000.0,22.1414,22.1832,22.1331,22.1665,13000.0
2009-12-15 11:00:00,26.56,26.58,26.39,26.41,52800.0,22.1665,22.1832,22.0246,22.0413,52800.0
2009-12-15 11:30:00,26.41,26.44,26.36,26.41,29400.0,22.0413,22.0663,21.9995,22.0413,29400.0
2009-12-15 12:00:00,26.4,26.43,26.39,26.41,16800.0,22.0329,22.058,22.0246,22.0413,16800.0
2009-12-15 12:30:00,26.41,26.41,26.36,26.38,14200.0,22.0413,22.0413,21.9995,22.0162,14200.0
2009-12-15 13:00:00,26.38,26.43,26.36,26.39,19400.0,22.0162,22.058,21.9995,22.0246,19400.0
2009-12-15 13:30:00,26.39,26.4,26.3,26.36,48200.0,22.0246,22.0329,21.9495,21.9995,48200.0
2009-12-15 14:00:00,26.36,26.41,26.36,26.41,17400.0,21.9995,22.0413,21.9995,22.0413,17400.0
2009-12-15 14:30:00,26.41,26.42,26.34,26.4,35200.0,22.0413,22.0496,21.9829,22.0329,35200.0
2009-12-15 15:00:00,26.4,26.45,26.32,26.36,53000.0,22.0329,22.0747,21.9662,21.9995,53000.0
2009-12-15 15:30:00,26.36,26.42,26.32,26.37,125400.0,21.9995,22.0496,21.9662,22.0079,125400.0
2009-12-16 09:30:00,26.56,26.56,26.3,26.4,73000.0,22.1665,22.1665,21.9495,22.0329,73000.0
2009-12-16 10:00:00,26.4,26.43,26.25,26.25,39800.0,22.0329,22.058,21.9077,21.9077,39800.0
2009-12-16 10:30:00,26.25,26.29,26.24,26.25,38000.0,21.9077,21.9411,21.8994,21.9077,38000.0
2009-12-16 11:00:00,26.25,26.27,26.17,26.22,84000.0,21.9077,21.9244,21.841,21.8827,84000.0
2009-12-16 11:30:00,26.21,26.21,26.11,26.13,45800.0,21.8744,21.8744,21.7909,21.8076,45800.0
2009-12-16 12:00:00,26.13,26.14,26.1,26.13,40200.0,21.8076,21.8159,21.7826,21.8076,40200.0
2009-12-16 12:30:00,26.12,26.13,26.11,26.11,15200.0,21.7992,21.8076,21.7909,21.7909,15200.0
2009-12-16 13:00:00,26.12,26.19,26.11,26.18,61600.0,21.7992,21.8577,21.7909,21.8493,61600.0
2009-12-16 13:30:00,26.18,26.18,26.17,26.18,60600.0,21.8493,21.8493,21.841,21.8493,60600.0
2009-12-16 14:00:00,26.18,26.22,26.15,26.22,55400.0,21.8493,21.8827,21.8243,21.8827,55400.0
2009-12-16 14:30:00,26.22,26.22,26.11,26.15,60000.0,21.8827,21.8827,21.7909,21.8243,60000.0
2009-12-16 15:00:00,26.15,26.17,26.09,26.1,69800.0,21.8243,21.841,21.7742,21.7826,69800.0
2009-12-16 15:30:00,26.09,26.13,26.04,26.12,210400.0,21.7742,21.8076,21.7325,21.7992,210400.0
2009-12-17 09:30:00,25.99,26.0,25.47,25.5,251600.0,21.6908,21.6991,21.2568,21.2818,251600.0
2009-12-17 10:00:00,25.52,25.56,25.33,25.38,152400.0,21.2985,21.3319,21.1399,21.1817,152400.0
2009-12-17 10:30:00,25.38,25.38,25.24,25.33,139400.0,21.1817,21.1817,21.0648,21.1399,139400.0
2009-12-17 11:00:00,25.35,25.45,25.26,25.38,181400.0,21.1566,21.2401,21.0815,21.1817,181400.0
2009-12-17 11:30:00,25.38,25.42,25.33,25.37,68200.0,21.1817,21.215,21.1399,21.1733,68200.0
2009-12-17 12:00:00,25.37,25.37,25.21,25.31,72400.0,21.1733,21.1733,21.0398,21.1232,72400.0
2009-12-17 12:30:00,25.31,25.33,25.26,25.31,48200.0,21.1232,21.1399,21.0815,21.1232,48200.0
2009-12-17 13:00:00,25.31,25.39,25.31,25.38,38800.0,21.1232,21.19,21.1232,21.1817,38800.0
2009-12-17 13:30:00,25.38,25.38,25.35,25.38,27000.0,21.1817,21.1817,21.1566,21.1817,27000.0
2009-12-17 14:00:00,25.38,25.44,25.37,25.44,111400.0,21.1817,21.2317,21.1733,21.2317,111400.0
2009-12-17 14:30:00,25.44,25.5,25.44,25.5,77200.0,21.2317,21.2818,21.2317,21.2818,77200.0
2009-12-17 15:00:00,25.5,25.52,25.48,25.5,85400.0,21.2818,21.2985,21.2651,21.2818,85400.0
2009-12-17 15:30:00,25.5,25.59,25.5,25.56,171800.0,21.2818,21.3569,21.2818,21.3319,171800.0
2009-12-18 09:30:00,25.61,25.8,25.6,25.66,204600.0,21.3736,21.5322,21.3653,21.4153,204600.0
2009-12-18 10:00:00,25.65,25.68,25.61,25.64,26800.0,21.407,21.432,21.3736,21.3987,26800.0
2009-12-18 10:30:00,25.62,25.63,25.53,25.62,25800.0,21.382,21.3903,21.3068,21.382,25800.0
2009-12-18 11:00:00,25.63,25.64,25.48,25.5,36200.0,21.3903,21.3987,21.2651,21.2818,36200.0
2009-12-18 11:30:00,25.5,25.5,25.49,25.5,36800.0,21.2818,21.2818,21.2735,21.2818,36800.0
2009-12-18 12:00:00,25.5,25.5,25.49,25.49,17600.0,21.2818,21.2818,21.2735,21.2735,17600.0
2009-12-18 12:30:00,25.49,25.57,25.49,25.57,20800.0,21.2735,21.3402,21.2735,21.3402,20800.0
2009-12-18 13:00:00,25.58,25.66,25.57,25.65,17200.0,21.3486,21.4153,21.3402,21.407,17200.0
2009-12-18 13:30:00,25.66,25.66,25.57,25.57,33600.0,21.4153,21.4153,21.3402,21.3402,33600.0
2009-12-18 14:00:00,25.57,25.57,25.48,25.48,34000.0,21.3402,21.3402,21.2651,21.2651,34000.0
2009-12-18 14:30:00,25.48,25.5,25.46,25.5,37600.0,21.2651,21.2818,21.2484,21.2818,37600.0
2009-12-18 15:00:00,25.5,25.53,25.43,25.49,83200.0,21.2818,21.3068,21.2234,21.2735,83200.0
2009-12-18 15:30:00,25.48,25.56,25.43,25.56,219200.0,21.2651,21.3319,21.2234,21.3319,219200.0
2009-12-21 09:30:00,25.71,26.02,25.67,25.95,64200.0,21.4571,21.7158,21.4237,21.6574,64200.0
2009-12-21 10:00:00,25.95,26.1,25.93,25.95,60600.0,21.6574,21.7826,21.6407,21.6574,60600.0
2009-12-21 10:30:00,25.94,25.95,25.83,25.84,31600.0,21.649,21.6574,21.5572,21.5656,31600.0
2009-12-21 11:00:00,25.83,25.98,25.81,25.98,24200.0,21.5572,21.6824,21.5405,21.6824,24200.0
2009-12-21 11:30:00,25.97,25.98,25.88,25.89,18600.0,21.6741,21.6824,21.5989,21.6073,18600.0
2009-12-21 12:00:00,25.89,25.97,25.89,25.92,19000.0,21.6073,21.6741,21.6073,21.6323,19000.0
2009-12-21 12:30:00,25.91,25.91,25.86,25.88,11600.0,21.624,21.624,21.5823,21.5989,11600.0
2009-12-21 13:00:00,25.89,25.91,25.84,25.86,25200.0,21.6073,21.624,21.5656,21.5823,25200.0
2009-12-21 13:30:00,25.86,25.87,25.83,25.83,15800.0,21.5823,21.5906,21.5572,21.5572,15800.0
2009-12-21 14:00:00,25.84,25.84,25.8,25.84,24600.0,21.5656,21.5656,21.5322,21.5656,24600.0
2009-12-21 14:30:00,25.84,25.87,25.83,25.83,34800.0,21.5656,21.5906,21.5572,21.5572,34800.0
2009-12-21 15:00:00,25.83,25.86,25.79,25.84,31400.0,21.5572,21.5823,21.5238,21.5656,31400.0
2009-12-21 15:30:00,25.84,25.9,25.83,25.89,76800.0,21.5656,21.6156,21.5572,21.6073,76800.0
2009-12-22 09:30:00,26.06,26.1,25.92,26.09,46000.0,21.7492,21.7826,21.6323,21.7742,46000.0
2009-12-22 10:00:00,26.09,26.31,26.09,26.17,39600.0,21.7742,21.9578,21.7742,21.841,39600.0
2009-12-22 10:30:00,26.17,26.17,25.99,26.09,35400.0,21.841,21.841,21.6908,21.7742,35400.0
2009-12-22 11:00:00,26.1,26.1,26.02,26.03,32200.0,21.7826,21.7826,21.7158,21.7241,32200.0
2009-12-22 11:30:00,26.03,26.18,26.03,26.05,99000.0,21.7241,21.8493,21.7241,21.7408,99000.0
2009-12-22 12:00:00,26.05,26.12,26.05,26.12,20000.0,21.7408,21.7992,21.7408,21.7992,20000.0
2009-12-22 12:30:00,26.12,26.13,26.11,26.13,18200.0,21.7992,21.8076,21.7909,21.8076,18200.0
2009-12-22 13:00:00,26.13,26.13,26.04,26.06,43400.0,21.8076,21.8076,21.7325,21.7492,43400.0
2009-12-22 13:30:00,26.06,26.08,26.04,26.07,40800.0,21.7492,21.7659,21.7325,21.7575,40800.0
2009-12-22 14:00:00,26.07,26.13,26.07,26.11,35400.0,21.7575,21.8076,21.7575,21.7909,35400.0
2009-12-22 14:30:00,26.11,26.12,26.09,26.1,47800.0,21.7909,21.7992,21.7742,21.7826,47800.0
2009-12-22 15:00:00,26.1,26.11,25.99,25.99,107000.0,21.7826,21.7909,21.6908,21.6908,107000.0
2009-12-22 15:30:00,26.0,26.13,25.98,26.1,201800.0,21.6991,21.8076,21.6824,21.7826,201800.0
2009-12-23 09:30:00,26.36,26.39,26.17,26.25,65800.0,21.9995,22.0246,21.841,21.9077,65800.0
2009-12-23 10:00:00,26.25,26.25,26.11,26.2,28000.0,21.9077,21.9077,21.7909,21.866,28000.0
2009-12-23 10:30:00,26.2,26.21,26.1,26.18,44200.0,21.866,21.8744,21.7826,21.8493,44200.0
2009-12-23 11:00:00,26.19,26.27,26.17,26.17,44000.0,21.8577,21.9244,21.841,21.841,44000.0
2009-12-23 11:30:00,26.18,26.25,26.17,26.24,39600.0,21.8493,21.9077,21.841,21.8994,39600.0
2009-12-23 12:00:00,26.24,26.27,26.19,26.19,20400.0,21.8994,21.9244,21.8577,21.8577,20400.0
2009-12-23 12:30:00,26.18,26.22,26.15,26.18,34600.0,21.8493,21.8827,21.8243,21.8493,34600.0
2009-12-23 13:00:00,26.2,26.23,26.19,26.22,22800.0,21.866,21.8911,21.8577,21.8827,22800.0
2009-12-23 13:30:00,26.22,26.26,26.2,26.21,45000.0,21.8827,21.9161,21.866,21.8744,45000.0
2009-12-23 14:00:00,26.21,26.23,26.18,26.18,24000.0,21.8744,21.8911,21.8493,21.8493,24000.0
2009-12-23 14:30:00,26.2,26.25,26.18,26.25,26000.0,21.866,21.9077,21.8493,21.9077,26000.0
2009-12-23 15:00:00,26.24,26.28,26.24,26.24,32800.0,21.8994,21.9328,21.8994,21.8994,32800.0
2009-12-23 15:30:00,26.24,26.27,26.18,26.25,102600.0,21.8994,21.9244,21.8493,21.9077,102600.0
2009-12-24 09:30:00,26.35,26.47,26.34,26.34,18400.0,21.9912,22.0914,21.9829,21.9829,18400.0
2009-12-24 10:00:00,26.3,26.38,26.29,26.29,11600.0,21.9495,22.0162,21.9411,21.9411,11600.0
2009-12-24 10:30:00,26.27,26.29,26.21,26.21,14000.0,21.9244,21.9411,21.8744,21.8744,14000.0
2009-12-24 11:00:00,26.21,26.21,26.17,26.17,14600.0,21.8744,21.8744,21.841,21.841,14600.0
2009-12-24 11:30:00,26.18,26.2,26.13,26.15,21800.0,21.8493,21.866,21.8076,21.8243,21800.0
2009-12-24 12:00:00,26.15,26.16,26.13,26.14,23400.0,21.8243,21.8326,21.8076,21.8159,23400.0
2009-12-24 12:30:00,26.14,26.25,26.11,26.24,54800.0,21.8159,21.9077,21.7909,21.8994,54800.0
2009-12-28 09:30:00,26.21,26.27,26.08,26.26,34400.0,21.8744,21.9244,21.7659,21.9161,34400.0
2009-12-28 10:00:00,26.24,26.27,26.23,26.24,13200.0,21.8994,21.9244,21.8911,21.8994,13200.0
2009-12-28 10:30:00,26.24,26.28,26.22,26.28,8000.0,21.8994,21.9328,21.8827,21.9328,8000.0
2009-12-28 11:00:00,26.27,26.29,26.27,26.27,11800.0,21.9244,21.9411,21.9244,21.9244,11800.0
2009-12-28 11:30:00,26.28,26.31,26.28,26.31,10400.0,21.9328,21.9578,21.9328,21.9578,10400.0
2009-12-28 12:00:00,26.3,26.31,26.3,26.3,6400.0,21.9495,21.9578,21.9495,21.9495,6400.0
2009-12-28 12:30:00,26.3,26.34,26.29,26.31,26400.0,21.9495,21.9829,21.9411,21.9578,26400.0
2009-12-28 13:00:00,26.31,26.31,26.28,26.29,5400.0,21.9578,21.9578,21.9328,21.9411,5400.0
2009-12-28 13:30:00,26.31,26.33,26.31,26.32,10000.0,21.9578,21.9745,21.9578,21.9662,10000.0
2009-12-28 14:00:00,26.31,26.31,26.24,26.3,9000.0,21.9578,21.9578,21.8994,21.9495,9000.0
2009-12-28 14:30:00,26.29,26.34,26.27,26.31,19400.0,21.9411,21.9829,21.9244,21.9578,19400.0
2009-12-28 15:00:00,26.3,26.3,26.25,26.27,19400.0,21.9495,21.9495,21.9077,21.9244,19400.0
2009-12-28 15:30:00,26.26,26.35,26.26,26.35,32400.0,21.9161,21.9912,21.9161,21.9912,32400.0
2009-12-29 09:30:00,26.22,26.39,26.22,26.39,40400.0,21.8827,22.0246,21.8827,22.0246,40400.0
2009-12-29 10:00:00,26.4,26.44,26.36,26.41,47400.0,22.0329,22.0663,21.9995,22.0413,47400.0
2009-12-29 10:30:00,26.41,26.49,26.41,26.43,27200.0,22.0413,22.108,22.0413,22.058,27200.0
2009-12-29 11:00:00,26.43,26.55,26.43,26.49,47400.0,22.058,22.1581,22.058,22.108,47400.0
2009-12-29 11:30:00,26.49,26.58,26.49,26.52,48200.0,22.108,22.1832,22.108,22.1331,48200.0
2009-12-29 12:00:00,26.52,26.69,26.52,26.68,47000.0,22.1331,22.275,22.1331,22.2666,47000.0
2009-12-29 12:30:00,26.68,26.68,26.63,26.68,33800.0,22.2666,22.2666,22.2249,22.2666,33800.0
2009-12-29 13:00:00,26.67,26.68,26.57,26.6,34600.0,22.2583,22.2666,22.1748,22.1998,34600.0
2009-12-29 13:30:00,26.6,26.61,26.55,26.59,28800.0,22.1998,22.2082,22.1581,22.1915,28800.0
2009-12-29 14:00:00,26.58,26.6,26.56,26.56,22800.0,22.1832,22.1998,22.1665,22.1665,22800.0
2009-12-29 14:30:00,26.55,26.59,26.54,26.59,32600.0,22.1581,22.1915,22.1498,22.1915,32600.0
2009-12-29 15:00:00,26.57,26.63,26.55,26.61,39600.0,22.1748,22.2249,22.1581,22.2082,39600.0
2009-12-29 15:30:00,26.6,26.6,26.5,26.55,82800.0,22.1998,22.1998,22.1164,22.1581,82800.0
2009-12-30 09:30:00,26.39,26.59,26.39,26.53,20800.0,22.0246,22.1915,22.0246,22.1414,20800.0
2009-12-30 10:00:00,26.52,26.54,26.38,26.41,30600.0,22.1331,22.1498,22.0162,22.0413,30600.0
2009-12-30 10:30:00,26.41,26.43,26.25,26.3,21200.0,22.0413,22.058,21.9077,21.9495,21200.0
2009-12-30 11:00:00,26.32,26.33,26.2,26.31,47400.0,21.9662,21.9745,21.866,21.9578,47400.0
2009-12-30 11:30:00,26.31,26.35,26.27,26.27,33400.0,21.9578,21.9912,21.9244,21.9244,33400.0
2009-12-30 12:00:00,26.29,26.31,26.26,26.3,26600.0,21.9411,21.9578,21.9161,21.9495,26600.0
2009-12-30 12:30:00,26.3,26.3,26.24,26.3,62400.0,21.9495,21.9495,21.8994,21.9495,62400.0
2009-12-30 13:00:00,26.3,26.33,26.25,26.26,26400.0,21.9495,21.9745,21.9077,21.9161,26400.0
2009-12-30 13:30:00,26.26,26.3,26.26,26.26,51800.0,21.9161,21.9495,21.9161,21.9161,51800.0
2009-12-30 14:00:00,26.26,26.31,26.26,26.3,17200.0,21.9161,21.9578,21.9161,21.9495,17200.0
2009-12-30 14:30:00,26.3,26.33,26.3,26.32,38000.0,21.9495,21.9745,21.9495,21.9662,38000.0
2009-12-30 15:00:00,26.32,26.36,26.3,26.34,53400.0,21.9662,21.9995,21.9495,21.9829,53400.0
2009-12-30 15:30:00,26.34,26.42,26.34,26.39,43800.0,21.9829,22.0496,21.9829,22.0246,43800.0
2009-12-31 09:30:00,26.32,26.5,26.3,26.45,24600.0,21.9662,22.1164,21.9495,22.0747,24600.0
2009-12-31 10:00:00,26.45,26.49,26.45,26.49,9800.0,22.0747,22.108,22.0747,22.108,9800.0
2009-12-31 10:30:00,26.49,26.54,26.46,26.47,13400.0,22.108,22.1498,22.083,22.0914,13400.0
2009-12-31 11:00:00,26.47,26.61,26.46,26.61,54000.0,22.0914,22.2082,22.083,22.2082,54000.0
2009-12-31 11:30:00,26.6,26.61,26.53,26.54,24200.0,22.1998,22.2082,22.1414,22.1498,24200.0
2009-12-31 12:00:00,26.53,26.58,26.48,26.55,29800.0,22.1414,22.1832,22.0997,22.1581,29800.0
2009-12-31 12:30:00,26.55,26.55,26.53,26.54,4000.0,22.1581,22.1581,22.1414,22.1498,4000.0
2009-12-31 13:00:00,26.53,26.54,26.51,26.54,7000.0,22.1414,22.1498,22.1247,22.1498,7000.0
2009-12-31 13:30:00,26.54,26.54,26.48,26.48,13200.0,22.1498,22.1498,22.0997,22.0997,13200.0
2009-12-31 14:00:00,26.49,26.49,26.47,26.48,9400.0,22.108,22.108,22.0914,22.0997,9400.0
2009-12-31 14:30:00,26.46,26.49,26.46,26.47,17000.0,22.083,22.108,22.083,22.0914,17000.0
2009-12-31 15:00:00,26.48,26.48,26.3,26.3,60800.0,22.0997,22.0997,21.9495,21.9495,60800.0
2009-12-31 15:30:00,26.3,26.3,26.11,26.14,136800.0,21.9495,21.9495,21.7909,21.8159,136800.0
2010-01-04 09:30:00,26.32,26.36,26.17,26.28,97600.0,21.9662,21.9995,21.841,21.9328,97600.0
2010-01-04 10:00:00,26.29,26.3,26.14,26.21,60600.0,21.9411,21.9495,21.8159,21.8744,60600.0
2010-01-04 10:30:00,26.22,26.5,26.18,26.5,293600.0,21.8827,22.1164,21.8493,22.1164,293600.0
2010-01-04 11:00:00,26.5,26.56,26.41,26.43,174400.0,22.1164,22.1665,22.0413,22.058,174400.0
2010-01-04 11:30:00,26.43,26.46,26.4,26.43,28200.0,22.058,22.083,22.0329,22.058,28200.0
2010-01-04 12:00:00,26.43,26.46,26.34,26.35,124400.0,22.058,22.083,21.9829,21.9912,124400.0
2010-01-04 12:30:00,26.35,26.36,26.28,26.32,65200.0,21.9912,21.9995,21.9328,21.9662,65200.0
2010-01-04 13:00:00,26.32,26.34,26.27,26.29,68800.0,21.9662,21.9829,21.9244,21.9411,68800.0
2010-01-04 13:30:00,26.29,26.32,26.22,26.23,46200.0,21.9411,21.9662,21.8827,21.8911,46200.0
2010-01-04 14:00:00,26.24,26.28,26.24,26.27,55200.0,21.8994,21.9328,21.8994,21.9244,55200.0
2010-01-04 14:30:00,26.27,26.33,26.24,26.3,85200.0,21.9244,21.9745,21.8994,21.9495,85200.0
2010-01-04 15:00:00,26.3,26.36,26.29,26.36,109400.0,21.9495,21.9995,21.9411,21.9995,109400.0
2010-01-04 15:30:00,26.36,26.4,26.32,26.38,382800.0,21.9995,22.0329,21.9662,22.0162,382800.0
2010-01-05 09:30:00,25.91,25.91,25.6,25.64,262600.0,21.624,21.624,21.3653,21.3987,262600.0
2010-01-05 10:00:00,25.63,25.74,25.6,25.65,185000.0,21.3903,21.4821,21.3653,21.407,185000.0
2010-01-05 10:30:00,25.64,25.68,25.51,25.52,127400.0,21.3987,21.432,21.2902,21.2985,127400.0
2010-01-05 11:00:00,25.53,25.55,25.49,25.5,155600.0,21.3068,21.3235,21.2735,21.2818,155600.0
2010-01-05 11:30:00,25.52,25.53,25.46,25.46,121800.0,21.2985,21.3068,21.2484,21.2484,121800.0
2010-01-05 12:00:00,25.47,25.51,25.36,25.36,173400.0,21.2568,21.2902,21.165,21.165,173400.0
2010-01-05 12:30:00,25.36,25.38,25.12,25.2,263200.0,21.165,21.1817,20.9647,21.0314,263200.0
2010-01-05 13:00:00,25.2,25.25,25.04,25.1,223600.0,21.0314,21.0732,20.8979,20.948,223600.0
2010-01-05 13:30:00,25.1,25.18,25.1,25.16,141400.0,20.948,21.0147,20.948,20.9981,141400.0
2010-01-05 14:00:00,25.17,25.25,25.17,25.23,124400.0,21.0064,21.0732,21.0064,21.0565,124400.0
2010-01-05 14:30:00,25.23,25.25,25.2,25.21,129400.0,21.0565,21.0732,21.0314,21.0398,129400.0
2010-01-05 15:00:00,25.21,25.28,25.15,25.2,239200.0,21.0398,21.0982,20.9897,21.0314,239200.0
2010-01-05 15:30:00,25.2,25.33,25.2,25.32,331800.0,21.0314,21.1399,21.0314,21.1316,331800.0
2010-01-06 09:30:00,25.75,26.08,25.6,25.84,313800.0,21.4905,21.7659,21.3653,21.5656,313800.0
2010-01-06 10:00:00,25.85,25.97,25.84,25.97,267000.0,21.5739,21.6741,21.5656,21.6741,267000.0
2010-01-06 10:30:00,25.96,26.02,25.95,25.97,178200.0,21.6657,21.7158,21.6574,21.6741,178200.0
2010-01-06 11:00:00,25.97,26.1,25.96,26.07,102400.0,21.6741,21.7826,21.6657,21.7575,102400.0
2010-01-06 11:30:00,26.07,26.09,26.04,26.06,66000.0,21.7575,21.7742,21.7325,21.7492,66000.0
2010-01-06 12:00:00,26.05,26.07,26.0,26.03,129800.0,21.7408,21.7575,21.6991,21.7241,129800.0
2010-01-06 12:30:00,26.04,26.07,26.03,26.05,65600.0,21.7325,21.7575,21.7241,21.7408,65600.0
2010-01-06 13:00:00,26.06,26.06,25.98,26.0,54400.0,21.7492,21.7492,21.6824,21.6991,54400.0
2010-01-06 13:30:00,26.0,26.02,25.99,26.0,59400.0,21.6991,21.7158,21.6908,21.6991,59400.0
2010-01-06 14:00:00,25.99,26.04,25.95,25.99,94800.0,21.6908,21.7325,21.6574,21.6908,94800.0
2010-01-06 14:30:00,25.99,26.0,25.95,26.0,132000.0,21.6908,21.6991,21.6574,21.6991,132000.0
2010-01-06 15:00:00,26.0,26.09,26.0,26.08,97000.0,21.6991,21.7742,21.6991,21.7659,97000.0
2010-01-06 15:30:00,26.09,26.13,26.04,26.09,199000.0,21.7742,21.8076,21.7325,21.7742,199000.0
2010-01-07 09:30:00,26.14,26.27,25.96,25.97,112000.0,21.8159,21.9244,21.6657,21.6741,112000.0
2010-01-07 10:00:00,25.97,26.12,25.95,26.1,63000.0,21.6741,21.7992,21.6574,21.7826,63000.0
2010-01-07 10:30:00,26.11,26.11,26.01,26.06,55400.0,21.7909,21.7909,21.7074,21.7492,55400.0
2010-01-07 11:00:00,26.06,26.07,25.98,25.99,62400.0,21.7492,21.7575,21.6824,21.6908,62400.0
2010-01-07 11:30:00,26.0,26.0,25.98,25.99,31600.0,21.6991,21.6991,21.6824,21.6908,31600.0
2010-01-07 12:00:00,25.99,26.07,25.94,26.04,77400.0,21.6908,21.7575,21.649,21.7325,77400.0
2010-01-07 12:30:00,26.04,26.06,25.98,25.99,61600.0,21.7325,21.7492,21.6824,21.6908,61600.0
2010-01-07 13:00:00,25.99,26.02,25.98,26.0,102800.0,21.6908,21.7158,21.6824,21.6991,102800.0
2010-01-07 13:30:00,26.0,26.02,25.99,26.0,42200.0,21.6991,21.7158,21.6908,21.6991,42200.0
2010-01-07 14:00:00,26.0,26.03,25.99,26.03,53800.0,21.6991,21.7241,21.6908,21.7241,53800.0
2010-01-07 14:30:00,26.02,26.05,26.0,26.02,56800.0,21.7158,21.7408,21.6991,21.7158,56800.0
2010-01-07 15:00:00,26.02,26.04,25.99,26.04,78800.0,21.7158,21.7325,21.6908,21.7325,78800.0
2010-01-07 15:30:00,26.04,26.15,26.04,26.14,94200.0,21.7325,21.8243,21.7325,21.8159,94200.0
2010-01-08 09:30:00,26.15,26.32,26.09,26.13,94000.0,21.8243,21.9662,21.7742,21.8076,94000.0
2010-01-08 10:00:00,26.13,26.14,25.84,25.85,105800.0,21.8076,21.8159,21.5656,21.5739,105800.0
2010-01-08 10:30:00,25.85,25.85,25.67,25.77,218200.0,21.5739,21.5739,21.4237,21.5071,218200.0
2010-01-08 11:00:00,25.78,25.86,25.76,25.82,238600.0,21.5155,21.5823,21.4988,21.5489,238600.0
2010-01-08 11:30:00,25.83,25.84,25.72,25.74,255600.0,21.5572,21.5656,21.4654,21.4821,255600.0
2010-01-08 12:00:00,25.75,25.79,25.74,25.75,80400.0,21.4905,21.5238,21.4821,21.4905,80400.0
2010-01-08 12:30:00,25.75,25.75,25.72,25.75,135000.0,21.4905,21.4905,21.4654,21.4905,135000.0
2010-01-08 13:00:00,25.74,25.89,25.74,25.83,77600.0,21.4821,21.6073,21.4821,21.5572,77600.0
2010-01-08 13:30:00,25.81,25.88,25.79,25.84,69400.0,21.5405,21.5989,21.5238,21.5656,69400.0
2010-01-08 14:00:00,25.83,25.93,25.83,25.92,62800.0,21.5572,21.6407,21.5572,21.6323,62800.0
2010-01-08 14:30:00,25.93,25.96,25.89,25.96,54400.0,21.6407,21.6657,21.6073,21.6657,54400.0
2010-01-08 15:00:00,25.96,26.04,25.94,26.04,60400.0,21.6657,21.7325,21.649,21.7325,60400.0
2010-01-08 15:30:00,26.03,26.14,26.0,26.14,178000.0,21.7241,21.8159,21.6991,21.8159,178000.0
2010-01-11 09:30:00,26.28,26.28,26.03,26.05,100200.0,21.9328,21.9328,21.7241,21.7408,100200.0
2010-01-11 10:00:00,26.07,26.09,25.98,26.07,106400.0,21.7575,21.7742,21.6824,21.7575,106400.0
2010-01-11 10:30:00,26.08,26.18,26.03,26.13,78800.0,21.7659,21.8493,21.7241,21.8076,78800.0
2010-01-11 11:00:00,26.12,26.23,26.12,26.19,145400.0,21.7992,21.8911,21.7992,21.8577,145400.0
2010-01-11 11:30:00,26.18,26.28,26.18,26.28,40600.0,21.8493,21.9328,21.8493,21.9328,40600.0
2010-01-11 12:00:00,26.25,26.38,26.25,26.38,17200.0,21.9077,22.0162,21.9077,22.0162,17200.0
2010-01-11 12:30:00,26.36,26.39,26.36,26.39,25800.0,21.9995,22.0246,21.9995,22.0246,25800.0
2010-01-11 13:00:00,26.39,26.4,26.36,26.39,28000.0,22.0246,22.0329,21.9995,22.0246,28000.0
2010-01-11 13:30:00,26.39,26.41,26.37,26.38,40000.0,22.0246,22.0413,22.0079,22.0162,40000.0
2010-01-11 14:00:00,26.38,26.39,26.35,26.36,40800.0,22.0162,22.0246,21.9912,21.9995,40800.0
2010-01-11 14:30:00,26.36,26.38,26.35,26.38,30200.0,21.9995,22.0162,21.9912,22.0162,30200.0
2010-01-11 15:00:00,26.37,26.4,26.36,26.38,40000.0,22.0079,22.0329,21.9995,22.0162,40000.0
2010-01-11 15:30:00,26.38,26.42,26.38,26.4,100200.0,22.0162,22.0496,22.0162,22.0329,100200.0
2010-01-12 09:30:00,26.37,26.38,26.16,26.29,69800.0,22.0079,22.0162,21.8326,21.9411,69800.0
2010-01-12 10:00:00,26.29,26.3,26.11,26.14,80000.0,21.9411,21.9495,21.7909,21.8159,80000.0
2010-01-12 10:30:00,26.14,26.17,26.08,26.09,66000.0,21.8159,21.841,21.7659,21.7742,66000.0
2010-01-12 11:00:00,26.09,26.12,26.08,26.09,31200.0,21.7742,21.7992,21.7659,21.7742,31200.0
2010-01-12 11:30:00,26.09,26.11,26.07,26.1,30800.0,21.7742,21.7909,21.7575,21.7826,30800.0
2010-01-12 12:00:00,26.1,26.1,26.02,26.03,49000.0,21.7826,21.7826,21.7158,21.7241,49000.0
2010-01-12 12:30:00,26.02,26.04,25.92,25.96,36800.0,21.7158,21.7325,21.6323,21.6657,36800.0
2010-01-12 13:00:00,25.97,26.01,25.95,25.97,30200.0,21.6741,21.7074,21.6574,21.6741,30200.0
2010-01-12 13:30:00,25.97,25.97,25.91,25.91,37400.0,21.6741,21.6741,21.624,21.624,37400.0
2010-01-12 14:00:00,25.91,25.91,25.78,25.85,119800.0,21.624,21.624,21.5155,21.5739,119800.0
2010-01-12 14:30:00,25.86,25.86,25.8,25.81,70600.0,21.5823,21.5823,21.5322,21.5405,70600.0
2010-01-12 15:00:00,25.81,25.81,25.73,25.73,112000.0,21.5405,21.5405,21.4738,21.4738,112000.0
2010-01-12 15:30:00,25.74,25.75,25.68,25.73,180000.0,21.4821,21.4905,21.432,21.4738,180000.0
2010-01-13 09:30:00,26.08,26.24,25.94,25.95,230400.0,21.7659,21.8994,21.649,21.6574,230400.0
2010-01-13 10:00:00,25.97,26.01,25.93,25.94,97600.0,21.6741,21.7074,21.6407,21.649,97600.0
2010-01-13 10:30:00,25.94,25.95,25.86,25.92,121400.0,21.649,21.6574,21.5823,21.6323,121400.0
2010-01-13 11:00:00,25.91,26.0,25.9,25.98,218800.0,21.624,21.6991,21.6156,21.6824,218800.0
2010-01-13 11:30:00,25.98,26.01,25.98,26.0,57000.0,21.6824,21.7074,21.6824,21.6991,57000.0
2010-01-13 12:00:00,26.0,26.04,25.99,26.0,92000.0,21.6991,21.7325,21.6908,21.6991,92000.0
2010-01-13 12:30:00,26.0,26.04,25.98,26.01,78200.0,21.6991,21.7325,21.6824,21.7074,78200.0
2010-01-13 13:00:00,26.01,26.06,26.0,26.03,76800.0,21.7074,21.7492,21.6991,21.7241,76800.0
2010-01-13 13:30:00,26.04,26.05,26.0,26.01,96000.0,21.7325,21.7408,21.6991,21.7074,96000.0
2010-01-13 14:00:00,26.01,26.07,26.0,26.05,136000.0,21.7074,21.7575,21.6991,21.7408,136000.0
2010-01-13 14:30:00,26.07,26.11,26.05,26.11,101800.0,21.7575,21.7909,21.7408,21.7909,101800.0
2010-01-13 15:00:00,26.11,26.15,26.07,26.11,69800.0,21.7909,21.8243,21.7575,21.7909,69800.0
2010-01-13 15:30:00,26.13,26.21,26.1,26.1,445200.0,21.8076,21.8744,21.7826,21.7826,445200.0
2010-01-14 09:30:00,26.07,26.29,26.07,26.12,118400.0,21.7575,21.9411,21.7575,21.7992,118400.0
2010-01-14 10:00:00,26.12,26.2,26.09,26.12,141400.0,21.7992,21.866,21.7742,21.7992,141400.0
2010-01-14 10:30:00,26.12,26.15,26.05,26.11,71400.0,21.7992,21.8243,21.7408,21.7909,71400.0
2010-01-14 11:00:00,26.11,26.16,26.1,26.14,44400.0,21.7909,21.8326,21.7826,21.8159,44400.0
2010-01-14 11:30:00,26.13,26.17,26.12,26.14,58600.0,21.8076,21.841,21.7992,21.8159,58600.0
2010-01-14 12:00:00,26.14,26.16,26.12,26.15,51800.0,21.8159,21.8326,21.7992,21.8243,51800.0
2010-01-14 12:30:00,26.15,26.15,26.14,26.14,50000.0,21.8243,21.8243,21.8159,21.8159,50000.0
2010-01-14 13:00:00,26.14,26.15,26.14,26.14,39000.0,21.8159,21.8243,21.8159,21.8159,39000.0
2010-01-14 13:30:00,26.14,26.18,26.14,26.15,43200.0,21.8159,21.8493,21.8159,21.8243,43200.0
2010-01-14 14:00:00,26.14,26.22,26.1,26.19,80800.0,21.8159,21.8827,21.7826,21.8577,80800.0
2010-01-14 14:30:00,26.2,26.25,26.18,26.25,42400.0,21.866,21.9077,21.8493,21.9077,42400.0
2010-01-14 15:00:00,26.25,26.28,26.19,26.27,66600.0,21.9077,21.9328,21.8577,21.9244,66600.0
2010-01-14 15:30:00,26.25,26.3,26.23,26.28,104600.0,21.9077,21.9495,21.8911,21.9328,104600.0
2010-01-15 09:30:00,26.28,26.3,25.97,26.09,40000.0,21.9328,21.9495,21.6741,21.7742,40000.0
2010-01-15 10:00:00,26.12,26.16,26.0,26.13,74600.0,21.7992,21.8326,21.6991,21.8076,74600.0
2010-01-15 10:30:00,26.13,26.15,26.08,26.11,76000.0,21.8076,21.8243,21.7659,21.7909,76000.0
2010-01-15 11:00:00,26.11,26.16,26.09,26.12,45600.0,21.7909,21.8326,21.7742,21.7992,45600.0
2010-01-15 11:30:00,26.13,26.13,26.04,26.04,51600.0,21.8076,21.8076,21.7325,21.7325,51600.0
2010-01-15 12:00:00,26.04,26.11,26.01,26.01,39400.0,21.7325,21.7909,21.7074,21.7074,39400.0
2010-01-15 12:30:00,26.01,26.02,25.96,25.99,30000.0,21.7074,21.7158,21.6657,21.6908,30000.0
2010-01-15 13:00:00,25.99,26.01,25.96,26.0,21800.0,21.6908,21.7074,21.6657,21.6991,21800.0
2010-01-15 13:30:00,25.99,26.03,25.94,25.99,44000.0,21.6908,21.7241,21.649,21.6908,44000.0
2010-01-15 14:00:00,25.99,26.06,25.99,26.03,39400.0,21.6908,21.7492,21.6908,21.7241,39400.0
2010-01-15 14:30:00,26.03,26.07,26.0,26.04,42600.0,21.7241,21.7575,21.6991,21.7325,42600.0
2010-01-15 15:00:00,26.04,26.06,26.0,26.02,33800.0,21.7325,21.7492,21.6991,21.7158,33800.0
2010-01-15 15:30:00,26.03,26.12,26.0,26.1,158200.0,21.7241,21.7992,21.6991,21.7826,158200.0
2010-01-19 09:30:00,26.06,26.45,26.06,26.42,72400.0,21.7492,22.0747,21.7492,22.0496,72400.0
2010-01-19 10:00:00,26.41,26.43,26.36,26.36,42400.0,22.0413,22.058,21.9995,21.9995,42400.0
2010-01-19 10:30:00,26.35,26.45,26.31,26.45,23200.0,21.9912,22.0747,21.9578,22.0747,23200.0
2010-01-19 11:00:00,26.46,26.5,26.43,26.47,31400.0,22.083,22.1164,22.058,22.0914,31400.0
2010-01-19 11:30:00,26.47,26.47,26.28,26.33,67000.0,22.0914,22.0914,21.9328,21.9745,67000.0
2010-01-19 12:00:00,26.33,26.43,26.3,26.4,34800.0,21.9745,22.058,21.9495,22.0329,34800.0
2010-01-19 12:30:00,26.4,26.42,26.37,26.39,20600.0,22.0329,22.0496,22.0079,22.0246,20600.0
2010-01-19 13:00:00,26.39,26.39,26.33,26.34,68200.0,22.0246,22.0246,21.9745,21.9829,68200.0
2010-01-19 13:30:00,26.34,26.41,26.33,26.39,65400.0,21.9829,22.0413,21.9745,22.0246,65400.0
2010-01-19 14:00:00,26.4,26.47,26.35,26.45,60400.0,22.0329,22.0914,21.9912,22.0747,60400.0
2010-01-19 14:30:00,26.44,26.46,26.38,26.4,43000.0,22.0663,22.083,22.0162,22.0329,43000.0
2010-01-19 15:00:00,26.4,26.4,26.31,26.32,80200.0,22.0329,22.0329,21.9578,21.9662,80200.0
2010-01-19 15:30:00,26.33,26.46,26.32,26.46,94000.0,21.9745,22.083,21.9662,22.083,94000.0
2010-01-20 09:30:00,26.4,26.62,26.39,26.55,59400.0,22.0329,22.2165,22.0246,22.1581,59400.0
2010-01-20 10:00:00,26.52,26.53,26.42,26.45,99800.0,22.1331,22.1414,22.0496,22.0747,99800.0
2010-01-20 10:30:00,26.45,26.61,26.43,26.61,87200.0,22.0747,22.2082,22.058,22.2082,87200.0
2010-01-20 11:00:00,26.6,26.63,26.42,26.42,62200.0,22.1998,22.2249,22.0496,22.0496,62200.0
2010-01-20 11:30:00,26.43,26.45,26.32,26.35,64200.0,22.058,22.0747,21.9662,21.9912,64200.0
2010-01-20 12:00:00,26.36,26.4,26.33,26.35,21000.0,21.9995,22.0329,21.9745,21.9912,21000.0
2010-01-20 12:30:00,26.36,26.36,26.3,26.31,15600.0,21.9995,21.9995,21.9495,21.9578,15600.0
2010-01-20 13:00:00,26.31,26.35,26.28,26.33,27200.0,21.9578,21.9912,21.9328,21.9745,27200.0
2010-01-20 13:30:00,26.32,26.36,26.31,26.34,32000.0,21.9662,21.9995,21.9578,21.9829,32000.0
2010-01-20 14:00:00,26.34,26.36,26.34,26.35,30400.0,21.9829,21.9995,21.9829,21.9912,30400.0
2010-01-20 14:30:00,26.36,26.45,26.35,26.45,31800.0,21.9995,22.0747,21.9912,22.0747,31800.0
2010-01-20 15:00:00,26.43,26.47,26.4,26.43,48000.0,22.058,22.0914,22.0329,22.058,48000.0
2010-01-20 15:30:00,26.42,26.52,26.42,26.46,107200.0,22.0496,22.1331,22.0496,22.083,107200.0
2010-01-21 09:30:00,26.49,26.49,26.28,26.37,23200.0,22.108,22.108,21.9328,22.0079,23200.0
2010-01-21 10:00:00,26.37,26.52,26.26,26.26,48000.0,22.0079,22.1331,21.9161,21.9161,48000.0
2010-01-21 10:30:00,26.25,26.25,26.14,26.17,56800.0,21.9077,21.9077,21.8159,21.841,56800.0
2010-01-21 11:00:00,26.17,26.17,26.07,26.13,88200.0,21.841,21.841,21.7575,21.8076,88200.0
2010-01-21 11:30:00,26.13,26.13,25.93,25.93,63400.0,21.8076,21.8076,21.6407,21.6407,63400.0
2010-01-21 12:00:00,25.96,26.03,25.93,25.94,25200.0,21.6657,21.7241,21.6407,21.649,25200.0
2010-01-21 12:30:00,25.94,25.97,25.88,25.93,28200.0,21.649,21.6741,21.5989,21.6407,28200.0
2010-01-21 13:00:00,25.91,25.91,25.75,25.81,71800.0,21.624,21.624,21.4905,21.5405,71800.0
2010-01-21 13:30:00,25.81,25.84,25.78,25.84,36400.0,21.5405,21.5656,21.5155,21.5656,36400.0
2010-01-21 14:00:00,25.85,25.92,25.81,25.92,51600.0,21.5739,21.6323,21.5405,21.6323,51600.0
2010-01-21 14:30:00,25.91,25.95,25.86,25.88,42600.0,21.624,21.6574,21.5823,21.5989,42600.0
2010-01-21 15:00:00,25.89,25.92,25.77,25.91,102400.0,21.6073,21.6323,21.5071,21.624,102400.0
2010-01-21 15:30:00,25.91,26.02,25.91,25.95,168600.0,21.624,21.7158,21.624,21.6574,168600.0
2010-01-22 09:30:00,26.05,26.43,26.04,26.3,180800.0,21.7408,22.058,21.7325,21.9495,180800.0
2010-01-22 10:00:00,26.29,26.39,26.18,26.39,131000.0,21.9411,22.0246,21.8493,22.0246,131000.0
2010-01-22 10:30:00,26.39,26.54,26.36,26.47,139400.0,22.0246,22.1498,21.9995,22.0914,139400.0
2010-01-22 11:00:00,26.47,26.48,26.32,26.35,114000.0,22.0914,22.0997,21.9662,21.9912,114000.0
2010-01-22 11:30:00,26.35,26.35,26.23,26.27,63600.0,21.9912,21.9912,21.8911,21.9244,63600.0
2010-01-22 12:00:00,26.27,26.33,26.25,26.27,69800.0,21.9244,21.9745,21.9077,21.9244,69800.0
2010-01-22 12:30:00,26.25,26.37,26.24,26.36,56400.0,21.9077,22.0079,21.8994,21.9995,56400.0
2010-01-22 13:00:00,26.36,26.38,26.32,26.33,30400.0,21.9995,22.0162,21.9662,21.9745,30400.0
2010-01-22 13:30:00,26.31,26.35,26.3,26.32,52800.0,21.9578,21.9912,21.9495,21.9662,52800.0
2010-01-22 14:00:00,26.32,26.35,26.26,26.26,69200.0,21.9662,21.9912,21.9161,21.9161,69200.0
2010-01-22 14:30:00,26.25,26.25,26.16,26.18,68800.0,21.9077,21.9077,21.8326,21.8493,68800.0
2010-01-22 15:00:00,26.18,26.21,25.95,26.02,107600.0,21.8493,21.8744,21.6574,21.7158,107600.0
2010-01-22 15:30:00,26.05,26.07,25.93,25.99,199200.0,21.7408,21.7575,21.6407,21.6908,199200.0
2010-01-25 09:30:00,26.18,26.21,26.05,26.16,136200.0,21.8493,21.8744,21.7408,21.8326,136200.0
2010-01-25 10:00:00,26.15,26.22,26.14,26.17,76600.0,21.8243,21.8827,21.8159,21.841,76600.0
2010-01-25 10:30:00,26.16,26.2,26.15,26.18,173400.0,21.8326,21.866,21.8243,21.8493,173400.0
2010-01-25 11:00:00,26.18,26.19,26.15,26.17,71200.0,21.8493,21.8577,21.8243,21.841,71200.0
2010-01-25 11:30:00,26.17,26.18,26.06,26.08,77600.0,21.841,21.8493,21.7492,21.7659,77600.0
2010-01-25 12:00:00,26.07,26.11,26.04,26.04,27800.0,21.7575,21.7909,21.7325,21.7325,27800.0
2010-01-25 12:30:00,26.03,26.12,26.03,26.11,20600.0,21.7241,21.7992,21.7241,21.7909,20600.0
2010-01-25 13:00:00,26.1,26.12,26.08,26.08,24000.0,21.7826,21.7992,21.7659,21.7659,24000.0
2010-01-25 13:30:00,26.08,26.11,26.05,26.06,20000.0,21.7659,21.7909,21.7408,21.7492,20000.0
2010-01-25 14:00:00,26.06,26.7,26.06,26.62,876400.0,21.7492,22.2833,21.7492,22.2165,876400.0
2010-01-25 14:30:00,26.61,26.62,26.47,26.53,332200.0,22.2082,22.2165,22.0914,22.1414,332200.0
2010-01-25 15:00:00,26.52,26.55,26.49,26.52,143400.0,22.1331,22.1581,22.108,22.1331,143400.0
2010-01-25 15:30:00,26.52,26.56,26.46,26.52,269800.0,22.1331,22.1665,22.083,22.1331,269800.0
2010-01-26 09:30:00,26.43,26.91,26.43,26.83,242000.0,22.058,22.4586,22.058,22.3918,242000.0
2010-01-26 10:00:00,26.85,26.93,26.72,26.83,166200.0,22.4085,22.4753,22.3,22.3918,166200.0
2010-01-26 10:30:00,26.84,27.0,26.84,26.92,109000.0,22.4001,22.5337,22.4001,22.4669,109000.0
2010-01-26 11:00:00,26.92,26.95,26.85,26.95,155000.0,22.4669,22.492,22.4085,22.492,155000.0
2010-01-26 11:30:00,26.94,26.98,26.91,26.93,66400.0,22.4836,22.517,22.4586,22.4753,66400.0
2010-01-26 12:00:00,26.93,26.93,26.86,26.9,59400.0,22.4753,22.4753,22.4168,22.4502,59400.0
2010-01-26 12:30:00,26.9,26.98,26.9,26.97,27400.0,22.4502,22.517,22.4502,22.5086,27400.0
2010-01-26 13:00:00,26.96,26.97,26.86,26.86,73200.0,22.5003,22.5086,22.4168,22.4168,73200.0
2010-01-26 13:30:00,26.87,26.94,26.86,26.9,86600.0,22.4252,22.4836,22.4168,22.4502,86600.0
2010-01-26 14:00:00,26.92,26.96,26.83,26.86,86800.0,22.4669,22.5003,22.3918,22.4168,86800.0
2010-01-26 14:30:00,26.86,26.89,26.82,26.83,106600.0,22.4168,22.4419,22.3835,22.3918,106600.0
2010-01-26 15:00:00,26.83,26.83,26.74,26.77,147200.0,22.3918,22.3918,22.3167,22.3417,147200.0
2010-01-26 15:30:00,26.77,26.8,26.71,26.77,280200.0,22.3417,22.3668,22.2917,22.3417,280200.0
2010-01-27 09:30:00,26.63,26.63,26.32,26.42,139600.0,22.2249,22.2249,21.9662,22.0496,139600.0
2010-01-27 10:00:00,26.41,26.47,26.38,26.46,127800.0,22.0413,22.0914,22.0162,22.083,127800.0
2010-01-27 10:30:00,26.47,26.5,26.45,26.47,37400.0,22.0914,22.1164,22.0747,22.0914,37400.0
2010-01-27 11:00:00,26.47,26.47,26.35,26.38,64200.0,22.0914,22.0914,21.9912,22.0162,64200.0
2010-01-27 11:30:00,26.39,26.39,26.3,26.33,37200.0,22.0246,22.0246,21.9495,21.9745,37200.0
2010-01-27 12:00:00,26.32,26.36,26.28,26.31,83600.0,21.9662,21.9995,21.9328,21.9578,83600.0
2010-01-27 12:30:00,26.31,26.32,26.25,26.27,26400.0,21.9578,21.9662,21.9077,21.9244,26400.0
2010-01-27 13:00:00,26.27,26.32,26.21,26.21,26400.0,21.9244,21.9662,21.8744,21.8744,26400.0
2010-01-27 13:30:00,26.21,26.27,26.21,26.24,19200.0,21.8744,21.9244,21.8744,21.8994,19200.0
2010-01-27 14:00:00,26.25,26.25,26.1,26.17,62000.0,21.9077,21.9077,21.7826,21.841,62000.0
2010-01-27 14:30:00,26.17,26.3,26.15,26.25,86800.0,21.841,21.9495,21.8243,21.9077,86800.0
2010-01-27 15:00:00,26.23,26.26,26.18,26.21,149400.0,21.8911,21.9161,21.8493,21.8744,149400.0
2010-01-27 15:30:00,26.21,26.38,26.2,26.35,165600.0,21.8744,22.0162,21.866,21.9912,165600.0
2010-01-28 09:30:00,26.33,26.48,26.12,26.29,55600.0,21.9745,22.0997,21.7992,21.9411,55600.0
2010-01-28 10:00:00,26.29,26.32,26.18,26.18,60800.0,21.9411,21.9662,21.8493,21.8493,60800.0
2010-01-28 10:30:00,26.21,26.25,25.95,26.0,50400.0,21.8744,21.9077,21.6574,21.6991,50400.0
2010-01-28 11:00:00,26.0,26.13,25.88,25.98,50200.0,21.6991,21.8076,21.5989,21.6824,50200.0
2010-01-28 11:30:00,25.97,25.98,25.78,25.86,59400.0,21.6741,21.6824,21.5155,21.5823,59400.0
2010-01-28 12:00:00,25.86,25.98,25.85,25.95,36200.0,21.5823,21.6824,21.5739,21.6574,36200.0
2010-01-28 12:30:00,25.95,26.0,25.94,25.98,22200.0,21.6574,21.6991,21.649,21.6824,22200.0
2010-01-28 13:00:00,25.98,26.0,25.96,25.98,204800.0,21.6824,21.6991,21.6657,21.6824,204800.0
2010-01-28 13:30:00,25.98,26.07,25.98,26.01,124800.0,21.6824,21.7575,21.6824,21.7074,124800.0
2010-01-28 14:00:00,26.02,26.12,26.02,26.11,25200.0,21.7158,21.7992,21.7158,21.7909,25200.0
2010-01-28 14:30:00,26.11,26.18,26.09,26.15,37600.0,21.7909,21.8493,21.7742,21.8243,37600.0
2010-01-28 15:00:00,26.14,26.23,26.13,26.15,56200.0,21.8159,21.8911,21.8076,21.8243,56200.0
2010-01-28 15:30:00,26.15,26.18,26.05,26.08,105200.0,21.8243,21.8493,21.7408,21.7659,105200.0
2010-01-29 09:30:00,26.11,26.11,26.02,26.11,51600.0,21.7909,21.7909,21.7158,21.7909,51600.0
2010-01-29 10:00:00,26.1,26.2,26.09,26.16,26600.0,21.7826,21.866,21.7742,21.8326,26600.0
2010-01-29 10:30:00,26.15,26.15,25.85,25.92,56000.0,21.8243,21.8243,21.5739,21.6323,56000.0
2010-01-29 11:00:00,25.92,25.92,25.78,25.81,33200.0,21.6323,21.6323,21.5155,21.5405,33200.0
2010-01-29 11:30:00,25.81,25.93,25.81,25.88,39600.0,21.5405,21.6407,21.5405,21.5989,39600.0
2010-01-29 12:00:00,25.86,25.86,25.77,25.78,44200.0,21.5823,21.5823,21.5071,21.5155,44200.0
2010-01-29 12:30:00,25.78,25.8,25.71,25.75,77600.0,21.5155,21.5322,21.4571,21.4905,77600.0
2010-01-29 13:00:00,25.75,25.78,25.74,25.75,46000.0,21.4905,21.5155,21.4821,21.4905,46000.0
2010-01-29 13:30:00,25.75,25.76,25.69,25.74,47600.0,21.4905,21.4988,21.4404,21.4821,47600.0
2010-01-29 14:00:00,25.72,25.78,25.72,25.75,109600.0,21.4654,21.5155,21.4654,21.4905,109600.0
2010-01-29 14:30:00,25.75,25.76,25.68,25.72,129000.0,21.4905,21.4988,21.432,21.4654,129000.0
2010-01-29 15:00:00,25.71,25.77,25.61,25.61,122200.0,21.4571,21.5071,21.3736,21.3736,122200.0
2010-01-29 15:30:00,25.62,25.68,25.58,25.58,188600.0,21.382,21.432,21.3486,21.3486,188600.0
2010-02-01 09:30:00,25.68,25.72,25.5,25.61,76200.0,21.432,21.4654,21.2818,21.3736,76200.0
2010-02-01 10:00:00,25.64,25.82,25.59,25.76,55000.0,21.3987,21.5489,21.3569,21.4988,55000.0
2010-02-01 10:30:00,25.76,25.81,25.67,25.68,44200.0,21.4988,21.5405,21.4237,21.432,44200.0
2010-02-01 11:00:00,25.67,25.77,25.64,25.76,49400.0,21.4237,21.5071,21.3987,21.4988,49400.0
2010-02-01 11:30:00,25.76,25.76,25.72,25.72,19200.0,21.4988,21.4988,21.4654,21.4654,19200.0
2010-02-01 12:00:00,25.72,25.72,25.6,25.6,38800.0,21.4654,21.4654,21.3653,21.3653,38800.0
2010-02-01 12:30:00,25.61,25.61,25.55,25.56,112400.0,21.3736,21.3736,21.3235,21.3319,112400.0
2010-02-01 13:00:00,25.55,25.59,25.5,25.57,71600.0,21.3235,21.3569,21.2818,21.3402,71600.0
2010-02-01 13:30:00,25.58,25.66,25.57,25.61,31200.0,21.3486,21.4153,21.3402,21.3736,31200.0
2010-02-01 14:00:00,25.61,25.66,25.57,25.66,25200.0,21.3736,21.4153,21.3402,21.4153,25200.0
2010-02-01 14:30:00,25.66,25.66,25.61,25.65,44000.0,21.4153,21.4153,21.3736,21.407,44000.0
2010-02-01 15:00:00,25.65,25.68,25.63,25.63,75200.0,21.407,21.432,21.3903,21.3903,75200.0
2010-02-01 15:30:00,25.63,25.73,25.59,25.73,96800.0,21.3903,21.4738,21.3569,21.4738,96800.0
2010-02-02 09:30:00,25.77,26.04,25.73,25.9,76600.0,21.5071,21.7325,21.4738,21.6156,76600.0
2010-02-02 10:00:00,25.89,26.11,25.85,26.07,139600.0,21.6073,21.7909,21.5739,21.7575,139600.0
2010-02-02 10:30:00,26.07,26.07,25.96,25.99,114400.0,21.7575,21.7575,21.6657,21.6908,114400.0
2010-02-02 11:00:00,25.99,26.0,25.95,25.98,81800.0,21.6908,21.6991,21.6574,21.6824,81800.0
2010-02-02 11:30:00,25.98,26.02,25.91,26.02,55000.0,21.6824,21.7158,21.624,21.7158,55000.0
2010-02-02 12:00:00,26.02,26.09,26.0,26.04,77600.0,21.7158,21.7742,21.6991,21.7325,77600.0
2010-02-02 12:30:00,26.04,26.06,26.03,26.03,59800.0,21.7325,21.7492,21.7241,21.7241,59800.0
2010-02-02 13:00:00,26.04,26.08,26.01,26.05,57200.0,21.7325,21.7659,21.7074,21.7408,57200.0
2010-02-02 13:30:00,26.05,26.07,26.03,26.04,122600.0,21.7408,21.7575,21.7241,21.7325,122600.0
2010-02-02 14:00:00,26.04,26.11,26.02,26.11,234000.0,21.7325,21.7909,21.7158,21.7909,234000.0
2010-02-02 14:30:00,26.11,26.11,26.02,26.09,98200.0,21.7909,21.7909,21.7158,21.7742,98200.0
2010-02-02 15:00:00,26.09,26.11,26.05,26.1,92400.0,21.7742,21.7909,21.7408,21.7826,92400.0
2010-02-02 15:30:00,26.1,26.15,26.07,26.09,143800.0,21.7826,21.8243,21.7575,21.7742,143800.0
2010-02-03 09:30:00,25.99,26.11,25.98,26.0,64000.0,21.6908,21.7909,21.6824,21.6991,64000.0
2010-02-03 10:00:00,25.99,26.03,25.89,25.95,61800.0,21.6908,21.7241,21.6073,21.6574,61800.0
2010-02-03 10:30:00,25.95,26.11,25.91,26.11,273800.0,21.6574,21.7909,21.624,21.7909,273800.0
2010-02-03 11:00:00,26.11,26.2,26.08,26.1,131000.0,21.7909,21.866,21.7659,21.7826,131000.0
2010-02-03 11:30:00,26.09,26.11,26.02,26.05,24000.0,21.7742,21.7909,21.7158,21.7408,24000.0
2010-02-03 12:00:00,26.06,26.16,26.05,26.07,35000.0,21.7492,21.8326,21.7408,21.7575,35000.0
2010-02-03 12:30:00,26.08,26.15,26.05,26.1,37000.0,21.7659,21.8243,21.7408,21.7826,37000.0
2010-02-03 13:00:00,26.1,26.17,26.09,26.14,72000.0,21.7826,21.841,21.7742,21.8159,72000.0
2010-02-03 13:30:00,26.13,26.14,26.1,26.11,62400.0,21.8076,21.8159,21.7826,21.7909,62400.0
2010-02-03 14:00:00,26.11,26.14,26.08,26.12,72800.0,21.7909,21.8159,21.7659,21.7992,72800.0
2010-02-03 14:30:00,26.12,26.15,26.11,26.13,67200.0,21.7992,21.8243,21.7909,21.8076,67200.0
2010-02-03 15:00:00,26.13,26.18,26.09,26.12,155600.0,21.8076,21.8493,21.7742,21.7992,155600.0
2010-02-03 15:30:00,26.12,26.16,26.02,26.07,149000.0,21.7992,21.8326,21.7158,21.7575,149000.0
2010-02-04 09:30:00,26.01,26.13,25.82,25.93,82800.0,21.7074,21.8076,21.5489,21.6407,82800.0
2010-02-04 10:00:00,25.93,26.0,25.85,25.96,61000.0,21.6407,21.6991,21.5739,21.6657,61000.0
2010-02-04 10:30:00,25.96,26.06,25.93,25.95,68200.0,21.6657,21.7492,21.6407,21.6574,68200.0
2010-02-04 11:00:00,25.96,26.06,25.94,26.04,78400.0,21.6657,21.7492,21.649,21.7325,78400.0
2010-02-04 11:30:00,26.04,26.04,25.85,25.93,89000.0,21.7325,21.7325,21.5739,21.6407,89000.0
2010-02-04 12:00:00,25.94,26.03,25.91,26.03,79800.0,21.649,21.7241,21.624,21.7241,79800.0
2010-02-04 12:30:00,26.03,26.05,25.95,25.98,85600.0,21.7241,21.7408,21.6574,21.6824,85600.0
2010-02-04 13:00:00,25.97,26.0,25.93,25.97,42200.0,21.6741,21.6991,21.6407,21.6741,42200.0
2010-02-04 13:30:00,25.98,26.01,25.91,25.91,99600.0,21.6824,21.7074,21.624,21.624,99600.0
2010-02-04 14:00:00,25.91,25.95,25.86,25.88,132000.0,21.624,21.6574,21.5823,21.5989,132000.0
2010-02-04 14:30:00,25.87,25.94,25.86,25.9,140400.0,21.5906,21.649,21.5823,21.6156,140400.0
2010-02-04 15:00:00,25.9,25.91,25.75,25.75,177400.0,21.6156,21.624,21.4905,21.4905,177400.0
2010-02-04 15:30:00,25.75,25.77,25.26,25.47,663600.0,21.4905,21.5071,21.0815,21.2568,663600.0
2010-02-05 09:30:00,27.5,27.75,27.23,27.52,1126000.0,22.951,23.1596,22.7256,22.9677,1126000.0
2010-02-05 10:00:00,27.5,27.61,27.29,27.46,385800.0,22.951,23.0428,22.7757,22.9176,385800.0
2010-02-05 10:30:00,27.46,27.5,27.35,27.38,257400.0,22.9176,22.951,22.8258,22.8508,257400.0
2010-02-05 11:00:00,27.38,27.42,27.15,27.21,285800.0,22.8508,22.8842,22.6589,22.7089,285800.0
2010-02-05 11:30:00,27.2,27.39,27.13,27.14,175800.0,22.7006,22.8592,22.6422,22.6505,175800.0
2010-02-05 12:00:00,27.13,27.32,27.09,27.13,142400.0,22.6422,22.8007,22.6088,22.6422,142400.0
2010-02-05 12:30:00,27.14,27.15,26.94,26.95,156000.0,22.6505,22.6589,22.4836,22.492,156000.0
2010-02-05 13:00:00,26.95,27.12,26.93,26.99,165400.0,22.492,22.6338,22.4753,22.5253,165400.0
2010-02-05 13:30:00,26.99,27.02,26.62,26.65,227200.0,22.5253,22.5504,22.2165,22.2416,227200.0
2010-02-05 14:00:00,26.65,26.8,26.55,26.61,320400.0,22.2416,22.3668,22.1581,22.2082,320400.0
2010-02-05 14:30:00,26.61,26.81,26.57,26.8,271000.0,22.2082,22.3751,22.1748,22.3668,271000.0
2010-02-05 15:00:00,26.8,27.25,26.8,27.1,305400.0,22.3668,22.7423,22.3668,22.6171,305400.0
2010-02-05 15:30:00,27.11,27.5,27.11,27.45,923000.0,22.6255,22.951,22.6255,22.9092,923000.0
2010-02-08 09:30:00,27.59,27.59,27.33,27.45,233600.0,23.0261,23.0261,22.8091,22.9092,233600.0
2010-02-08 10:00:00,27.45,27.59,27.39,27.56,383200.0,22.9092,23.0261,22.8592,23.001,383200.0
2010-02-08 10:30:00,27.57,27.61,27.41,27.5,165200.0,23.0094,23.0428,22.8759,22.951,165200.0
2010-02-08 11:00:00,27.5,27.55,27.45,27.52,106200.0,22.951,22.9927,22.9092,22.9677,106200.0
2010-02-08 11:30:00,27.52,27.63,27.52,27.63,119200.0,22.9677,23.0595,22.9677,23.0595,119200.0
2010-02-08 12:00:00,27.62,27.63,27.45,27.49,127400.0,23.0511,23.0595,22.9092,22.9426,127400.0
2010-02-08 12:30:00,27.49,27.53,27.46,27.51,139800.0,22.9426,22.976,22.9176,22.9593,139800.0
2010-02-08 13:00:00,27.51,27.61,27.45,27.61,75800.0,22.9593,23.0428,22.9092,23.0428,75800.0
2010-02-08 13:30:00,27.61,27.62,27.55,27.61,51600.0,23.0428,23.0511,22.9927,23.0428,51600.0
2010-02-08 14:00:00,27.61,27.61,27.53,27.53,95200.0,23.0428,23.0428,22.976,22.976,95200.0
2010-02-08 14:30:00,27.53,27.58,27.44,27.46,121000.0,22.976,23.0177,22.9009,22.9176,121000.0
2010-02-08 15:00:00,27.46,27.47,27.33,27.42,177400.0,22.9176,22.9259,22.8091,22.8842,177400.0
2010-02-08 15:30:00,27.42,27.48,27.35,27.42,278800.0,22.8842,22.9343,22.8258,22.8842,278800.0
2010-02-09 09:30:00,27.6,27.6,27.08,27.1,256400.0,23.0344,23.0344,22.6004,22.6171,256400.0
2010-02-09 10:00:00,27.1,27.15,27.08,27.11,100000.0,22.6171,22.6589,22.6004,22.6255,100000.0
2010-02-09 10:30:00,27.11,27.13,26.95,26.95,104000.0,22.6255,22.6422,22.492,22.492,104000.0
2010-02-09 11:00:00,26.93,26.93,26.72,26.73,112000.0,22.4753,22.4753,22.3,22.3083,112000.0
2010-02-09 11:30:00,26.73,27.17,26.72,27.14,181400.0,22.3083,22.6756,22.3,22.6505,181400.0
2010-02-09 12:00:00,27.14,27.34,27.11,27.25,71000.0,22.6505,22.8174,22.6255,22.7423,71000.0
2010-02-09 12:30:00,27.25,27.29,27.13,27.23,82000.0,22.7423,22.7757,22.6422,22.7256,82000.0
2010-02-09 13:00:00,27.23,27.33,27.23,27.3,52400.0,22.7256,22.8091,22.7256,22.7841,52400.0
2010-02-09 13:30:00,27.31,27.36,27.23,27.24,165800.0,22.7924,22.8341,22.7256,22.734,165800.0
2010-02-09 14:00:00,27.24,27.25,27.17,27.17,45600.0,22.734,22.7423,22.6756,22.6756,45600.0
2010-02-09 14:30:00,27.17,27.28,27.11,27.15,76200.0,22.6756,22.7674,22.6255,22.6589,76200.0
2010-02-09 15:00:00,27.13,27.23,27.11,27.2,77800.0,22.6422,22.7256,22.6255,22.7006,77800.0
2010-02-09 15:30:00,27.2,27.21,27.04,27.13,194200.0,22.7006,22.7089,22.5671,22.6422,194200.0
2010-02-10 09:30:00,27.15,27.39,27.15,27.16,75000.0,22.6589,22.8592,22.6589,22.6672,75000.0
2010-02-10 10:00:00,27.15,27.15,26.89,26.93,81200.0,22.6589,22.6589,22.4419,22.4753,81200.0
2010-02-10 10:30:00,26.93,27.14,26.92,27.11,57800.0,22.4753,22.6505,22.4669,22.6255,57800.0
2010-02-10 11:00:00,27.1,27.18,27.06,27.16,38400.0,22.6171,22.6839,22.5838,22.6672,38400.0
2010-02-10 11:30:00,27.15,27.16,26.98,27.01,48400.0,22.6589,22.6672,22.517,22.542,48400.0
2010-02-10 12:00:00,27.03,27.24,27.03,27.23,37400.0,22.5587,22.734,22.5587,22.7256,37400.0
2010-02-10 12:30:00,27.24,27.29,27.21,27.28,46400.0,22.734,22.7757,22.7089,22.7674,46400.0
2010-02-10 13:00:00,27.28,27.28,27.18,27.28,43000.0,22.7674,22.7674,22.6839,22.7674,43000.0
2010-02-10 13:30:00,27.28,27.29,27.23,27.29,22800.0,22.7674,22.7757,22.7256,22.7757,22800.0
2010-02-10 14:00:00,27.29,27.33,27.25,27.27,31400.0,22.7757,22.8091,22.7423,22.759,31400.0
2010-02-10 14:30:00,27.26,27.29,27.17,27.18,40200.0,22.7507,22.7757,22.6756,22.6839,40200.0
2010-02-10 15:00:00,27.18,27.24,27.16,27.21,39000.0,22.6839,22.734,22.6672,22.7089,39000.0
2010-02-10 15:30:00,27.22,27.22,27.08,27.13,110000.0,22.7173,22.7173,22.6004,22.6422,110000.0
2010-02-11 09:30:00,27.17,27.41,26.96,27.4,173400.0,22.6756,22.8759,22.5003,22.8675,173400.0
2010-02-11 10:00:00,27.4,27.59,27.4,27.43,167200.0,22.8675,23.0261,22.8675,22.8925,167200.0
2010-02-11 10:30:00,27.43,27.49,27.39,27.46,106400.0,22.8925,22.9426,22.8592,22.9176,106400.0
2010-02-11 11:00:00,27.46,27.52,27.41,27.49,226600.0,22.9176,22.9677,22.8759,22.9426,226600.0
2010-02-11 11:30:00,27.5,27.67,27.47,27.66,116800.0,22.951,23.0928,22.9259,23.0845,116800.0
2010-02-11 12:00:00,27.67,27.77,27.61,27.61,168000.0,23.0928,23.1763,23.0428,23.0428,168000.0
2010-02-11 12:30:00,27.61,27.65,27.59,27.65,56200.0,23.0428,23.0762,23.0261,23.0762,56200.0
2010-02-11 13:00:00,27.65,27.81,27.63,27.8,187800.0,23.0762,23.2097,23.0595,23.2013,187800.0
2010-02-11 13:30:00,27.8,27.84,27.7,27.74,104000.0,23.2013,23.2347,23.1179,23.1513,104000.0
2010-02-11 14:00:00,27.74,27.75,27.68,27.72,66600.0,23.1513,23.1596,23.1012,23.1346,66600.0
2010-02-11 14:30:00,27.72,27.81,27.72,27.81,124000.0,23.1346,23.2097,23.1346,23.2097,124000.0
2010-02-11 15:00:00,27.81,27.82,27.75,27.75,98600.0,23.2097,23.218,23.1596,23.1596,98600.0
2010-02-11 15:30:00,27.75,27.78,27.68,27.74,146000.0,23.1596,23.1847,23.1012,23.1513,146000.0
2010-02-12 09:30:00,27.57,27.77,27.53,27.66,190600.0,23.0094,23.1763,22.976,23.0845,190600.0
2010-02-12 10:00:00,27.65,27.78,27.55,27.77,107600.0,23.0762,23.1847,22.9927,23.1763,107600.0
2010-02-12 10:30:00,27.78,27.84,27.72,27.84,126000.0,23.1847,23.2347,23.1346,23.2347,126000.0
2010-02-12 11:00:00,27.85,27.86,27.78,27.81,84000.0,23.2431,23.2514,23.1847,23.2097,84000.0
2010-02-12 11:30:00,27.82,27.87,27.8,27.84,103800.0,23.218,23.2598,23.2013,23.2347,103800.0
2010-02-12 12:00:00,27.83,28.03,27.82,28.02,131200.0,23.2264,23.3933,23.218,23.385,131200.0
2010-02-12 12:30:00,28.03,28.05,27.95,27.96,56200.0,23.3933,23.41,23.3265,23.3349,56200.0
2010-02-12 13:00:00,27.97,27.97,27.86,27.87,64200.0,23.3432,23.3432,23.2514,23.2598,64200.0
2010-02-12 13:30:00,27.86,27.9,27.82,27.86,67800.0,23.2514,23.2848,23.218,23.2514,67800.0
2010-02-12 14:00:00,27.86,27.97,27.85,27.97,47800.0,23.2514,23.3432,23.2431,23.3432,47800.0
2010-02-12 14:30:00,27.98,28.0,27.91,27.96,70600.0,23.3516,23.3683,23.2931,23.3349,70600.0
2010-02-12 15:00:00,27.95,27.95,27.84,27.84,108200.0,23.3265,23.3265,23.2347,23.2347,108200.0
2010-02-12 15:30:00,27.84,28.0,27.77,27.98,450600.0,23.2347,23.3683,23.1763,23.3516,450600.0
2010-02-16 09:30:00,28.06,28.06,27.61,27.64,55800.0,23.4183,23.4183,23.0428,23.0678,55800.0
2010-02-16 10:00:00,27.64,27.68,27.52,27.6,86000.0,23.0678,23.1012,22.9677,23.0344,86000.0
2010-02-16 10:30:00,27.61,27.62,27.54,27.54,65800.0,23.0428,23.0511,22.9844,22.9844,65800.0
2010-02-16 11:00:00,27.54,27.57,27.5,27.56,48600.0,22.9844,23.0094,22.951,23.001,48600.0
2010-02-16 11:30:00,27.56,27.66,27.56,27.61,29800.0,23.001,23.0845,23.001,23.0428,29800.0
2010-02-16 12:00:00,27.61,27.69,27.61,27.66,27000.0,23.0428,23.1095,23.0428,23.0845,27000.0
2010-02-16 12:30:00,27.66,27.72,27.66,27.69,14200.0,23.0845,23.1346,23.0845,23.1095,14200.0
2010-02-16 13:00:00,27.7,27.73,27.68,27.68,14200.0,23.1179,23.1429,23.1012,23.1012,14200.0
2010-02-16 13:30:00,27.68,27.74,27.68,27.72,60600.0,23.1012,23.1513,23.1012,23.1346,60600.0
2010-02-16 14:00:00,27.72,27.73,27.66,27.67,86000.0,23.1346,23.1429,23.0845,23.0928,86000.0
2010-02-16 14:30:00,27.67,27.71,27.61,27.66,87200.0,23.0928,23.1262,23.0428,23.0845,87200.0
2010-02-16 15:00:00,27.67,27.72,27.66,27.71,93800.0,23.0928,23.1346,23.0845,23.1262,93800.0
2010-02-16 15:30:00,27.71,27.76,27.7,27.74,250000.0,23.1262,23.168,23.1179,23.1513,250000.0
2010-02-17 09:30:00,27.6,27.86,27.47,27.61,77000.0,23.0344,23.2514,22.9259,23.0428,77000.0
2010-02-17 10:00:00,27.61,27.71,27.61,27.67,84400.0,23.0428,23.1262,23.0428,23.0928,84400.0
2010-02-17 10:30:00,27.68,27.72,27.65,27.7,126200.0,23.1012,23.1346,23.0762,23.1179,126200.0
2010-02-17 11:00:00,27.7,27.76,27.68,27.75,86000.0,23.1179,23.168,23.1012,23.1596,86000.0
2010-02-17 11:30:00,27.75,27.83,27.7,27.82,92800.0,23.1596,23.2264,23.1179,23.218,92800.0
2010-02-17 12:00:00,27.83,27.88,27.83,27.86,29600.0,23.2264,23.2681,23.2264,23.2514,29600.0
2010-02-17 12:30:00,27.86,27.86,27.78,27.84,44800.0,23.2514,23.2514,23.1847,23.2347,44800.0
2010-02-17 13:00:00,27.84,27.88,27.84,27.87,42600.0,23.2347,23.2681,23.2347,23.2598,42600.0
2010-02-17 13:30:00,27.88,27.88,27.86,27.88,46600.0,23.2681,23.2681,23.2514,23.2681,46600.0
2010-02-17 14:00:00,27.87,27.92,27.82,27.86,119600.0,23.2598,23.3015,23.218,23.2514,119600.0
2010-02-17 14:30:00,27.86,27.88,27.83,27.88,71000.0,23.2514,23.2681,23.2264,23.2681,71000.0
2010-02-17 15:00:00,27.88,27.88,27.77,27.8,161800.0,23.2681,23.2681,23.1763,23.2013,161800.0
2010-02-17 15:30:00,27.8,27.93,27.8,27.92,247200.0,23.2013,23.3098,23.2013,23.3015,247200.0
2010-02-18 09:30:00,27.91,28.0,27.91,27.95,105200.0,23.2931,23.3683,23.2931,23.3265,105200.0
2010-02-18 10:00:00,27.95,28.0,27.93,27.98,49800.0,23.3265,23.3683,23.3098,23.3516,49800.0
2010-02-18 10:30:00,27.98,28.29,27.97,28.25,235000.0,23.3516,23.6103,23.3432,23.5769,235000.0
2010-02-18 11:00:00,28.24,28.32,28.23,28.28,154200.0,23.5686,23.6353,23.5602,23.6019,154200.0
2010-02-18 11:30:00,28.28,28.47,28.28,28.47,187000.0,23.6019,23.7605,23.6019,23.7605,187000.0
2010-02-18 12:00:00,28.47,28.59,28.43,28.52,226800.0,23.7605,23.8607,23.7271,23.8022,226800.0
2010-02-18 12:30:00,28.51,28.53,28.5,28.51,104000.0,23.7939,23.8106,23.7856,23.7939,104000.0
2010-02-18 13:00:00,28.52,28.52,28.5,28.52,61800.0,23.8022,23.8022,23.7856,23.8022,61800.0
2010-02-18 13:30:00,28.52,28.55,28.5,28.53,95800.0,23.8022,23.8273,23.7856,23.8106,95800.0
2010-02-18 14:00:00,28.53,28.6,28.51,28.56,123800.0,23.8106,23.869,23.7939,23.8356,123800.0
2010-02-18 14:30:00,28.56,28.6,28.52,28.52,102800.0,23.8356,23.869,23.8022,23.8022,102800.0
2010-02-18 15:00:00,28.52,28.58,28.5,28.57,124200.0,23.8022,23.8523,23.7856,23.844,124200.0
2010-02-18 15:30:00,28.57,28.77,28.57,28.73,452200.0,23.844,24.0109,23.844,23.9775,452200.0
2010-02-19 09:30:00,28.65,28.74,28.5,28.66,234200.0,23.9107,23.9859,23.7856,23.9191,234200.0
2010-02-19 10:00:00,28.65,28.71,28.61,28.71,109400.0,23.9107,23.9608,23.8774,23.9608,109400.0
2010-02-19 10:30:00,28.71,28.75,28.69,28.74,65600.0,23.9608,23.9942,23.9441,23.9859,65600.0
2010-02-19 11:00:00,28.73,28.85,28.73,28.78,150200.0,23.9775,24.0777,23.9775,24.0192,150200.0
2010-02-19 11:30:00,28.78,28.79,28.72,28.75,187800.0,24.0192,24.0276,23.9692,23.9942,187800.0
2010-02-19 12:00:00,28.75,28.77,28.71,28.71,179200.0,23.9942,24.0109,23.9608,23.9608,179200.0
2010-02-19 12:30:00,28.71,28.77,28.71,28.75,77400.0,23.9608,24.0109,23.9608,23.9942,77400.0
2010-02-19 13:00:00,28.75,28.78,28.69,28.72,47200.0,23.9942,24.0192,23.9441,23.9692,47200.0
2010-02-19 13:30:00,28.72,28.75,28.68,28.72,36600.0,23.9692,23.9942,23.9358,23.9692,36600.0
2010-02-19 14:00:00,28.71,28.77,28.67,28.74,126400.0,23.9608,24.0109,23.9274,23.9859,126400.0
2010-02-19 14:30:00,28.74,28.78,28.7,28.7,100800.0,23.9859,24.0192,23.9525,23.9525,100800.0
2010-02-19 15:00:00,28.7,28.77,28.68,28.74,149200.0,23.9525,24.0109,23.9358,23.9859,149200.0
2010-02-19 15:30:00,28.74,28.78,28.7,28.72,304600.0,23.9859,24.0192,23.9525,23.9692,304600.0
2010-02-22 09:30:00,28.86,28.98,28.58,28.92,137800.0,24.086,24.1861,23.8523,24.1361,137800.0
2010-02-22 10:00:00,28.92,28.98,28.83,28.98,148200.0,24.1361,24.1861,24.061,24.1861,148200.0
2010-02-22 10:30:00,28.98,29.0,28.98,28.99,132200.0,24.1861,24.2028,24.1861,24.1945,132200.0
2010-02-22 11:00:00,28.98,29.0,28.95,28.99,154000.0,24.1861,24.2028,24.1611,24.1945,154000.0
2010-02-22 11:30:00,28.98,29.0,28.92,28.96,67800.0,24.1861,24.2028,24.1361,24.1695,67800.0
2010-02-22 12:00:00,28.96,28.98,28.96,28.97,33800.0,24.1695,24.1861,24.1695,24.1778,33800.0
2010-02-22 12:30:00,28.97,29.0,28.97,29.0,94000.0,24.1778,24.2028,24.1778,24.2028,94000.0
2010-02-22 13:00:00,29.0,29.19,29.0,29.11,199600.0,24.2028,24.3614,24.2028,24.2946,199600.0
2010-02-22 13:30:00,29.11,29.13,29.08,29.11,44000.0,24.2946,24.3113,24.2696,24.2946,44000.0
2010-02-22 14:00:00,29.13,29.13,29.05,29.09,74200.0,24.3113,24.3113,24.2446,24.278,74200.0
2010-02-22 14:30:00,29.1,29.11,29.05,29.06,129400.0,24.2863,24.2946,24.2446,24.2529,129400.0
2010-02-22 15:00:00,29.06,29.06,29.01,29.05,78400.0,24.2529,24.2529,24.2112,24.2446,78400.0
2010-02-22 15:30:00,29.05,29.06,28.96,28.98,232600.0,24.2446,24.2529,24.1695,24.1861,232600.0
2010-02-23 09:30:00,28.89,28.95,28.73,28.73,112400.0,24.111,24.1611,23.9775,23.9775,112400.0
2010-02-23 10:00:00,28.72,28.74,28.48,28.5,106200.0,23.9692,23.9859,23.7689,23.7856,106200.0
2010-02-23 10:30:00,28.5,28.66,28.5,28.65,69000.0,23.7856,23.9191,23.7856,23.9107,69000.0
2010-02-23 11:00:00,28.66,28.67,28.59,28.59,34000.0,23.9191,23.9274,23.8607,23.8607,34000.0
2010-02-23 11:30:00,28.6,28.61,28.5,28.51,39600.0,23.869,23.8774,23.7856,23.7939,39600.0
2010-02-23 12:00:00,28.5,28.53,28.48,28.5,48000.0,23.7856,23.8106,23.7689,23.7856,48000.0
2010-02-23 12:30:00,28.51,28.58,28.5,28.53,41600.0,23.7939,23.8523,23.7856,23.8106,41600.0
2010-02-23 13:00:00,28.53,28.59,28.52,28.58,36000.0,23.8106,23.8607,23.8022,23.8523,36000.0
2010-02-23 13:30:00,28.58,28.6,28.56,28.56,34600.0,23.8523,23.869,23.8356,23.8356,34600.0
2010-02-23 14:00:00,28.56,28.61,28.54,28.57,35000.0,23.8356,23.8774,23.8189,23.844,35000.0
2010-02-23 14:30:00,28.57,28.62,28.55,28.59,69800.0,23.844,23.8857,23.8273,23.8607,69800.0
2010-02-23 15:00:00,28.59,28.62,28.57,28.58,68400.0,23.8607,23.8857,23.844,23.8523,68400.0
2010-02-23 15:30:00,28.59,28.59,28.43,28.44,169200.0,23.8607,23.8607,23.7271,23.7355,169200.0
2010-02-24 09:30:00,28.47,28.7,28.29,28.69,65600.0,23.7605,23.9525,23.6103,23.9441,65600.0
2010-02-24 10:00:00,28.69,28.71,28.47,28.52,58000.0,23.9441,23.9608,23.7605,23.8022,58000.0
2010-02-24 10:30:00,28.52,28.7,28.51,28.59,52000.0,23.8022,23.9525,23.7939,23.8607,52000.0
2010-02-24 11:00:00,28.59,28.64,28.5,28.5,40600.0,23.8607,23.9024,23.7856,23.7856,40600.0
2010-02-24 11:30:00,28.5,28.59,28.5,28.59,72800.0,23.7856,23.8607,23.7856,23.8607,72800.0
2010-02-24 12:00:00,28.59,28.59,28.5,28.5,23400.0,23.8607,23.8607,23.7856,23.7856,23400.0
2010-02-24 12:30:00,28.5,28.54,28.5,28.54,50600.0,23.7856,23.8189,23.7856,23.8189,50600.0
2010-02-24 13:00:00,28.53,28.58,28.52,28.58,22400.0,23.8106,23.8523,23.8022,23.8523,22400.0
2010-02-24 13:30:00,28.57,28.61,28.57,28.58,29000.0,23.844,23.8774,23.844,23.8523,29000.0
2010-02-24 14:00:00,28.58,28.6,28.56,28.59,34000.0,23.8523,23.869,23.8356,23.8607,34000.0
2010-02-24 14:30:00,28.59,28.6,28.5,28.57,68800.0,23.8607,23.869,23.7856,23.844,68800.0
2010-02-24 15:00:00,28.56,28.61,28.56,28.61,57200.0,23.8356,23.8774,23.8356,23.8774,57200.0
2010-02-24 15:30:00,28.61,28.77,28.6,28.77,242400.0,23.8774,24.0109,23.869,24.0109,242400.0
2010-02-25 09:30:00,28.53,28.53,28.3,28.4,84600.0,23.8106,23.8106,23.6186,23.7021,84600.0
2010-02-25 10:00:00,28.4,28.46,28.39,28.46,102400.0,23.7021,23.7522,23.6937,23.7522,102400.0
2010-02-25 10:30:00,28.45,28.55,28.43,28.51,55400.0,23.7438,23.8273,23.7271,23.7939,55400.0
2010-02-25 11:00:00,28.5,28.54,28.5,28.53,37400.0,23.7856,23.8189,23.7856,23.8106,37400.0
2010-02-25 11:30:00,28.5,28.52,28.5,28.5,19400.0,23.7856,23.8022,23.7856,23.7856,19400.0
2010-02-25 12:00:00,28.5,28.55,28.5,28.51,41400.0,23.7856,23.8273,23.7856,23.7939,41400.0
2010-02-25 12:30:00,28.5,28.54,28.5,28.5,26400.0,23.7856,23.8189,23.7856,23.7856,26400.0
2010-02-25 13:00:00,28.51,28.53,28.5,28.52,18200.0,23.7939,23.8106,23.7856,23.8022,18200.0
2010-02-25 13:30:00,28.51,28.65,28.5,28.64,43000.0,23.7939,23.9107,23.7856,23.9024,43000.0
2010-02-25 14:00:00,28.65,28.67,28.59,28.63,37000.0,23.9107,23.9274,23.8607,23.894,37000.0
2010-02-25 14:30:00,28.63,28.68,28.6,28.64,48200.0,23.894,23.9358,23.869,23.9024,48200.0
2010-02-25 15:00:00,28.65,28.74,28.61,28.74,55200.0,23.9107,23.9859,23.8774,23.9859,55200.0
2010-02-25 15:30:00,28.74,28.8,28.7,28.75,192600.0,23.9859,24.0359,23.9525,23.9942,192600.0
2010-02-26 09:30:00,28.75,28.79,28.59,28.59,109800.0,23.9942,24.0276,23.8607,23.8607,109800.0
2010-02-26 10:00:00,28.58,28.7,28.49,28.7,117200.0,23.8523,23.9525,23.7772,23.9525,117200.0
2010-02-26 10:30:00,28.71,28.74,28.63,28.63,96600.0,23.9608,23.9859,23.894,23.894,96600.0
2010-02-26 11:00:00,28.63,28.67,28.6,28.61,109200.0,23.894,23.9274,23.869,23.8774,109200.0
2010-02-26 11:30:00,28.61,28.63,28.5,28.5,66000.0,23.8774,23.894,23.7856,23.7856,66000.0
2010-02-26 12:00:00,28.5,28.52,28.48,28.48,162400.0,23.7856,23.8022,23.7689,23.7689,162400.0
2010-02-26 12:30:00,28.48,28.5,28.44,28.47,88000.0,23.7689,23.7856,23.7355,23.7605,88000.0
2010-02-26 13:00:00,28.47,28.54,28.46,28.54,71000.0,23.7605,23.8189,23.7522,23.8189,71000.0
2010-02-26 13:30:00,28.54,28.56,28.49,28.51,81200.0,23.8189,23.8356,23.7772,23.7939,81200.0
2010-02-26 14:00:00,28.5,28.54,28.49,28.53,59200.0,23.7856,23.8189,23.7772,23.8106,59200.0
2010-02-26 14:30:00,28.53,28.57,28.5,28.5,75600.0,23.8106,23.844,23.7856,23.7856,75600.0
2010-02-26 15:00:00,28.5,28.56,28.5,28.51,117600.0,23.7856,23.8356,23.7856,23.7939,117600.0
2010-02-26 15:30:00,28.51,28.59,28.49,28.54,204000.0,23.7939,23.8607,23.7772,23.8189,204000.0
2010-03-01 09:30:00,28.67,28.93,28.54,28.83,77200.0,23.9274,24.1444,23.8189,24.061,77200.0
2010-03-01 10:00:00,28.82,28.93,28.81,28.91,50800.0,24.0526,24.1444,24.0443,24.1277,50800.0
2010-03-01 10:30:00,28.91,28.95,28.86,28.93,31800.0,24.1277,24.1611,24.086,24.1444,31800.0
2010-03-01 11:00:00,28.93,29.0,28.93,29.0,35000.0,24.1444,24.2028,24.1444,24.2028,35000.0
2010-03-01 11:30:00,29.0,29.01,28.95,28.99,36200.0,24.2028,24.2112,24.1611,24.1945,36200.0
2010-03-01 12:00:00,29.0,29.01,28.96,28.98,21400.0,24.2028,24.2112,24.1695,24.1861,21400.0
2010-03-01 12:30:00,28.99,29.02,28.97,29.0,21400.0,24.1945,24.2195,24.1778,24.2028,21400.0
2010-03-01 13:00:00,29.01,29.04,29.0,29.03,25200.0,24.2112,24.2362,24.2028,24.2279,25200.0
2010-03-01 13:30:00,29.03,29.08,29.02,29.08,64400.0,24.2279,24.2696,24.2195,24.2696,64400.0
2010-03-01 14:00:00,29.08,29.11,29.03,29.07,29200.0,24.2696,24.2946,24.2279,24.2613,29200.0
2010-03-01 14:30:00,29.08,29.08,28.97,28.99,37800.0,24.2696,24.2696,24.1778,24.1945,37800.0
2010-03-01 15:00:00,29.0,29.05,28.94,29.02,46600.0,24.2028,24.2446,24.1528,24.2195,46600.0
2010-03-01 15:30:00,29.02,29.11,29.0,29.07,138400.0,24.2195,24.2946,24.2028,24.2613,138400.0
2010-03-02 09:30:00,29.21,29.32,29.18,29.27,58800.0,24.3781,24.4699,24.3531,24.4282,58800.0
2010-03-02 10:00:00,29.25,29.43,29.24,29.42,46800.0,24.4115,24.5617,24.4031,24.5534,46800.0
2010-03-02 10:30:00,29.42,29.54,29.4,29.52,77400.0,24.5534,24.6535,24.5367,24.6368,77400.0
2010-03-02 11:00:00,29.52,29.77,29.52,29.77,124800.0,24.6368,24.8455,24.6368,24.8455,124800.0
2010-03-02 11:30:00,29.77,29.77,29.62,29.69,80400.0,24.8455,24.8455,24.7203,24.7787,80400.0
2010-03-02 12:00:00,29.7,29.71,29.59,29.64,58400.0,24.787,24.7954,24.6952,24.737,58400.0
2010-03-02 12:30:00,29.64,29.68,29.61,29.67,47800.0,24.737,24.7704,24.7119,24.762,47800.0
2010-03-02 13:00:00,29.67,29.68,29.61,29.66,36000.0,24.762,24.7704,24.7119,24.7537,36000.0
2010-03-02 13:30:00,29.67,29.7,29.64,29.68,33200.0,24.762,24.787,24.737,24.7704,33200.0
2010-03-02 14:00:00,29.69,29.77,29.68,29.73,61400.0,24.7787,24.8455,24.7704,24.8121,61400.0
2010-03-02 14:30:00,29.73,29.77,29.71,29.73,72800.0,24.8121,24.8455,24.7954,24.8121,72800.0
2010-03-02 15:00:00,29.74,29.75,29.6,29.61,118400.0,24.8204,24.8288,24.7036,24.7119,118400.0
2010-03-02 15:30:00,29.61,29.62,29.42,29.43,309400.0,24.7119,24.7203,24.5534,24.5617,309400.0
2010-03-03 09:30:00,29.55,29.71,29.51,29.57,84200.0,24.6619,24.7954,24.6285,24.6786,84200.0
2010-03-03 10:00:00,29.56,29.6,29.53,29.55,46800.0,24.6702,24.7036,24.6452,24.6619,46800.0
2010-03-03 10:30:00,29.54,29.57,29.45,29.54,63800.0,24.6535,24.6786,24.5784,24.6535,63800.0
2010-03-03 11:00:00,29.54,29.63,29.54,29.63,64600.0,24.6535,24.7286,24.6535,24.7286,64600.0
2010-03-03 11:30:00,29.64,29.7,29.61,29.68,32000.0,24.737,24.787,24.7119,24.7704,32000.0
2010-03-03 12:00:00,29.67,29.68,29.57,29.6,26200.0,24.762,24.7704,24.6786,24.7036,26200.0
2010-03-03 12:30:00,29.6,29.61,29.58,29.6,21200.0,24.7036,24.7119,24.6869,24.7036,21200.0
2010-03-03 13:00:00,29.6,29.63,29.59,29.61,18600.0,24.7036,24.7286,24.6952,24.7119,18600.0
2010-03-03 13:30:00,29.6,29.7,29.6,29.7,33000.0,24.7036,24.787,24.7036,24.787,33000.0
2010-03-03 14:00:00,29.69,29.71,29.6,29.63,45400.0,24.7787,24.7954,24.7036,24.7286,45400.0
2010-03-03 14:30:00,29.64,29.7,29.59,29.61,71800.0,24.737,24.787,24.6952,24.7119,71800.0
2010-03-03 15:00:00,29.6,29.66,29.6,29.63,72000.0,24.7036,24.7537,24.7036,24.7286,72000.0
2010-03-03 15:30:00,29.64,29.68,29.61,29.64,156400.0,24.737,24.7704,24.7119,24.737,156400.0
2010-03-04 09:30:00,29.69,29.69,29.53,29.63,19800.0,24.7787,24.7787,24.6452,24.7286,19800.0
2010-03-04 10:00:00,29.57,29.58,29.49,29.5,36200.0,24.6786,24.6869,24.6118,24.6201,36200.0
2010-03-04 10:30:00,29.5,29.52,29.4,29.49,30000.0,24.6201,24.6368,24.5367,24.6118,30000.0
2010-03-04 11:00:00,29.49,29.58,29.49,29.57,47400.0,24.6118,24.6869,24.6118,24.6786,47400.0
2010-03-04 11:30:00,29.57,29.61,29.51,29.61,24000.0,24.6786,24.7119,24.6285,24.7119,24000.0
2010-03-04 12:00:00,29.6,29.65,29.56,29.64,43400.0,24.7036,24.7453,24.6702,24.737,43400.0
2010-03-04 12:30:00,29.65,29.65,29.58,29.59,27200.0,24.7453,24.7453,24.6869,24.6952,27200.0
2010-03-04 13:00:00,29.59,29.63,29.57,29.57,19000.0,24.6952,24.7286,24.6786,24.6786,19000.0
2010-03-04 13:30:00,29.56,29.56,29.52,29.55,28200.0,24.6702,24.6702,24.6368,24.6619,28200.0
2010-03-04 14:00:00,29.55,29.58,29.51,29.56,40000.0,24.6619,24.6869,24.6285,24.6702,40000.0
2010-03-04 14:30:00,29.56,29.59,29.56,29.58,43000.0,24.6702,24.6952,24.6702,24.6869,43000.0
2010-03-04 15:00:00,29.57,29.59,29.55,29.57,71400.0,24.6786,24.6952,24.6619,24.6786,71400.0
2010-03-04 15:30:00,29.57,29.59,29.54,29.55,231800.0,24.6786,24.6952,24.6535,24.6619,231800.0
2010-03-05 09:30:00,29.6,29.68,29.3,29.58,63000.0,24.7036,24.7704,24.4532,24.6869,63000.0
2010-03-05 10:00:00,29.58,29.58,29.52,29.55,57400.0,24.6869,24.6869,24.6368,24.6619,57400.0
2010-03-05 10:30:00,29.55,29.58,29.53,29.57,14600.0,24.6619,24.6869,24.6452,24.6786,14600.0
2010-03-05 11:00:00,29.57,29.61,29.56,29.6,32600.0,24.6786,24.7119,24.6702,24.7036,32600.0
2010-03-05 11:30:00,29.6,29.6,29.55,29.58,28600.0,24.7036,24.7036,24.6619,24.6869,28600.0
2010-03-05 12:00:00,29.58,29.59,29.57,29.58,31200.0,24.6869,24.6952,24.6786,24.6869,31200.0
2010-03-05 12:30:00,29.58,29.59,29.56,29.57,15800.0,24.6869,24.6952,24.6702,24.6786,15800.0
2010-03-05 13:00:00,29.57,29.62,29.56,29.58,38800.0,24.6786,24.7203,24.6702,24.6869,38800.0
2010-03-05 13:30:00,29.58,29.6,29.57,29.58,18000.0,24.6869,24.7036,24.6786,24.6869,18000.0
2010-03-05 14:00:00,29.59,29.6,29.55,29.57,22600.0,24.6952,24.7036,24.6619,24.6786,22600.0
2010-03-05 14:30:00,29.56,29.59,29.55,29.56,46800.0,24.6702,24.6952,24.6619,24.6702,46800.0
2010-03-05 15:00:00,29.57,29.63,29.57,29.61,66400.0,24.6786,24.7286,24.6786,24.7119,66400.0
2010-03-05 15:30:00,29.61,29.75,29.61,29.75,117600.0,24.7119,24.8288,24.7119,24.8288,117600.0
2010-03-08 09:30:00,29.81,29.81,29.51,29.61,113400.0,24.8789,24.8789,24.6285,24.7119,113400.0
2010-03-08 10:00:00,29.61,29.68,29.61,29.63,36200.0,24.7119,24.7704,24.7119,24.7286,36200.0
2010-03-08 10:30:00,29.63,29.64,29.6,29.61,18200.0,24.7286,24.737,24.7036,24.7119,18200.0
2010-03-08 11:00:00,29.61,29.67,29.61,29.63,24800.0,24.7119,24.762,24.7119,24.7286,24800.0
2010-03-08 11:30:00,29.63,29.65,29.57,29.59,48000.0,24.7286,24.7453,24.6786,24.6952,48000.0
2010-03-08 12:00:00,29.58,29.68,29.58,29.67,37000.0,24.6869,24.7704,24.6869,24.762,37000.0
2010-03-08 12:30:00,29.66,29.69,29.64,29.68,40000.0,24.7537,24.7787,24.737,24.7704,40000.0
2010-03-08 13:00:00,29.69,29.71,29.66,29.66,24200.0,24.7787,24.7954,24.7537,24.7537,24200.0
2010-03-08 13:30:00,29.66,29.7,29.66,29.7,31400.0,24.7537,24.787,24.7537,24.787,31400.0
2010-03-08 14:00:00,29.68,29.69,29.63,29.68,16200.0,24.7704,24.7787,24.7286,24.7704,16200.0
2010-03-08 14:30:00,29.68,29.68,29.62,29.63,22800.0,24.7704,24.7704,24.7203,24.7286,22800.0
2010-03-08 15:00:00,29.64,29.64,29.58,29.6,52400.0,24.737,24.737,24.6869,24.7036,52400.0
2010-03-08 15:30:00,29.59,29.6,29.55,29.58,167400.0,24.6952,24.7036,24.6619,24.6869,167400.0
2010-03-09 09:30:00,29.47,29.75,29.4,29.75,52800.0,24.5951,24.8288,24.5367,24.8288,52800.0
2010-03-09 10:00:00,29.73,29.79,29.72,29.72,52000.0,24.8121,24.8622,24.8037,24.8037,52000.0
2010-03-09 10:30:00,29.72,29.72,29.67,29.71,57400.0,24.8037,24.8037,24.762,24.7954,57400.0
2010-03-09 11:00:00,29.68,29.71,29.66,29.68,29000.0,24.7704,24.7954,24.7537,24.7704,29000.0
2010-03-09 11:30:00,29.68,29.7,29.66,29.66,41000.0,24.7704,24.787,24.7537,24.7537,41000.0
2010-03-09 12:00:00,29.67,29.75,29.65,29.75,39400.0,24.762,24.8288,24.7453,24.8288,39400.0
2010-03-09 12:30:00,29.74,29.74,29.68,29.7,38400.0,24.8204,24.8204,24.7704,24.787,38400.0
2010-03-09 13:00:00,29.7,29.7,29.66,29.68,22200.0,24.787,24.787,24.7537,24.7704,22200.0
2010-03-09 13:30:00,29.7,29.71,29.67,29.69,23800.0,24.787,24.7954,24.762,24.7787,23800.0
2010-03-09 14:00:00,29.68,29.72,29.68,29.7,17800.0,24.7704,24.8037,24.7704,24.787,17800.0
2010-03-09 14:30:00,29.71,29.71,29.67,29.67,53800.0,24.7954,24.7954,24.762,24.762,53800.0
2010-03-09 15:00:00,29.67,29.68,29.61,29.65,52400.0,24.762,24.7704,24.7119,24.7453,52400.0
2010-03-09 15:30:00,29.64,29.68,29.61,29.67,89800.0,24.737,24.7704,24.7119,24.762,89800.0
2010-03-10 09:30:00,29.79,29.97,29.79,29.97,131600.0,24.8622,25.0124,24.8622,25.0124,131600.0
2010-03-10 10:00:00,29.97,30.23,29.96,30.18,221400.0,25.0124,25.2294,25.004,25.1876,221400.0
2010-03-10 10:30:00,30.2,30.32,30.18,30.23,140800.0,25.2043,25.3045,25.1876,25.2294,140800.0
2010-03-10 11:00:00,30.24,30.3,30.21,30.25,86200.0,25.2377,25.2878,25.2127,25.2461,86200.0
2010-03-10 11:30:00,30.25,30.27,30.04,30.04,289200.0,25.2461,25.2628,25.0708,25.0708,289200.0
2010-03-10 12:00:00,30.04,30.06,29.99,29.99,103600.0,25.0708,25.0875,25.0291,25.0291,103600.0
2010-03-10 12:30:00,29.98,30.11,29.97,30.09,63800.0,25.0207,25.1292,25.0124,25.1125,63800.0
2010-03-10 13:00:00,30.09,30.12,30.06,30.07,76200.0,25.1125,25.1376,25.0875,25.0958,76200.0
2010-03-10 13:30:00,30.07,30.11,30.05,30.08,48000.0,25.0958,25.1292,25.0792,25.1042,48000.0
2010-03-10 14:00:00,30.08,30.11,30.07,30.08,59600.0,25.1042,25.1292,25.0958,25.1042,59600.0
2010-03-10 14:30:00,30.08,30.08,30.05,30.07,91400.0,25.1042,25.1042,25.0792,25.0958,91400.0
2010-03-10 15:00:00,30.07,30.09,30.02,30.02,138000.0,25.0958,25.1125,25.0541,25.0541,138000.0
2010-03-10 15:30:00,30.0,30.1,30.0,30.09,338400.0,25.0374,25.1209,25.0374,25.1125,338400.0
2010-03-11 09:30:00,30.18,30.33,30.0,30.07,103400.0,25.1876,25.3128,25.0374,25.0958,103400.0
2010-03-11 10:00:00,30.07,30.13,30.05,30.06,67600.0,25.0958,25.1459,25.0792,25.0875,67600.0
2010-03-11 10:30:00,30.06,30.11,30.02,30.1,52000.0,25.0875,25.1292,25.0541,25.1209,52000.0
2010-03-11 11:00:00,30.09,30.28,30.09,30.28,113200.0,25.1125,25.2711,25.1125,25.2711,113200.0
2010-03-11 11:30:00,30.28,30.28,30.22,30.24,79400.0,25.2711,25.2711,25.221,25.2377,79400.0
2010-03-11 12:00:00,30.24,30.24,30.09,30.09,55400.0,25.2377,25.2377,25.1125,25.1125,55400.0
2010-03-11 12:30:00,30.08,30.13,30.07,30.1,23400.0,25.1042,25.1459,25.0958,25.1209,23400.0
2010-03-11 13:00:00,30.1,30.15,30.07,30.14,30000.0,25.1209,25.1626,25.0958,25.1543,30000.0
2010-03-11 13:30:00,30.14,30.18,30.14,30.15,29800.0,25.1543,25.1876,25.1543,25.1626,29800.0
2010-03-11 14:00:00,30.15,30.2,30.15,30.18,38400.0,25.1626,25.2043,25.1626,25.1876,38400.0
2010-03-11 14:30:00,30.18,30.21,30.18,30.18,36400.0,25.1876,25.2127,25.1876,25.1876,36400.0
2010-03-11 15:00:00,30.18,30.25,30.18,30.19,161000.0,25.1876,25.2461,25.1876,25.196,161000.0
2010-03-11 15:30:00,30.19,30.33,30.17,30.32,334800.0,25.196,25.3128,25.1793,25.3045,334800.0
2010-03-12 09:30:00,30.41,30.42,30.11,30.15,43800.0,25.3796,25.3879,25.1292,25.1626,43800.0
2010-03-12 10:00:00,30.13,30.13,29.98,30.1,37800.0,25.1459,25.1459,25.0207,25.1209,37800.0
2010-03-12 10:30:00,30.1,30.13,30.06,30.13,33200.0,25.1209,25.1459,25.0875,25.1459,33200.0
2010-03-12 11:00:00,30.12,30.24,30.08,30.22,28800.0,25.1376,25.2377,25.1042,25.221,28800.0
2010-03-12 11:30:00,30.22,30.25,30.18,30.21,25800.0,25.221,25.2461,25.1876,25.2127,25800.0
2010-03-12 12:00:00,30.2,30.23,30.18,30.18,17200.0,25.2043,25.2294,25.1876,25.1876,17200.0
2010-03-12 12:30:00,30.18,30.2,30.11,30.2,37800.0,25.1876,25.2043,25.1292,25.2043,37800.0
2010-03-12 13:00:00,30.2,30.25,30.19,30.25,10600.0,25.2043,25.2461,25.196,25.2461,10600.0
2010-03-12 13:30:00,30.25,30.31,30.24,30.3,19800.0,25.2461,25.2961,25.2377,25.2878,19800.0
2010-03-12 14:00:00,30.3,30.34,30.3,30.33,24000.0,25.2878,25.3212,25.2878,25.3128,24000.0
2010-03-12 14:30:00,30.33,30.33,30.29,30.29,33000.0,25.3128,25.3128,25.2795,25.2795,33000.0
2010-03-12 15:00:00,30.29,30.29,30.21,30.21,48600.0,25.2795,25.2795,25.2127,25.2127,48600.0
2010-03-12 15:30:00,30.21,30.34,30.2,30.32,139200.0,25.2127,25.3212,25.2043,25.3045,139200.0
2010-03-15 09:30:00,30.24,30.35,30.18,30.28,43400.0,25.2377,25.3295,25.1876,25.2711,43400.0
2010-03-15 10:00:00,30.25,30.32,30.21,30.24,49800.0,25.2461,25.3045,25.2127,25.2377,49800.0
2010-03-15 10:30:00,30.22,30.25,30.19,30.22,21200.0,25.221,25.2461,25.196,25.221,21200.0
2010-03-15 11:00:00,30.22,30.23,30.15,30.17,39000.0,25.221,25.2294,25.1626,25.1793,39000.0
2010-03-15 11:30:00,30.17,30.18,30.1,30.11,30000.0,25.1793,25.1876,25.1209,25.1292,30000.0
2010-03-15 12:00:00,30.11,30.23,30.11,30.23,17200.0,25.1292,25.2294,25.1292,25.2294,17200.0
2010-03-15 12:30:00,30.22,30.22,30.17,30.21,25600.0,25.221,25.221,25.1793,25.2127,25600.0
2010-03-15 13:00:00,30.21,30.23,30.19,30.23,8400.0,25.2127,25.2294,25.196,25.2294,8400.0
2010-03-15 13:30:00,30.23,30.28,30.23,30.26,35000.0,25.2294,25.2711,25.2294,25.2544,35000.0
2010-03-15 14:00:00,30.26,30.28,30.25,30.27,11000.0,25.2544,25.2711,25.2461,25.2628,11000.0
2010-03-15 14:30:00,30.27,30.32,30.23,30.28,16600.0,25.2628,25.3045,25.2294,25.2711,16600.0
2010-03-15 15:00:00,30.29,30.33,30.27,30.3,37600.0,25.2795,25.3128,25.2628,25.2878,37600.0
2010-03-15 15:30:00,30.31,30.33,30.28,30.3,88200.0,25.2961,25.3128,25.2711,25.2878,88200.0
2010-03-16 09:30:00,30.36,30.43,30.32,30.37,34400.0,25.3379,25.3963,25.3045,25.3462,34400.0
2010-03-16 10:00:00,30.36,30.4,30.34,30.36,31000.0,25.3379,25.3713,25.3212,25.3379,31000.0
2010-03-16 10:30:00,30.39,30.4,30.34,30.38,44000.0,25.3629,25.3713,25.3212,25.3546,44000.0
2010-03-16 11:00:00,30.4,30.48,30.38,30.45,46200.0,25.3713,25.438,25.3546,25.413,46200.0
2010-03-16 11:30:00,30.46,30.48,30.43,30.47,25800.0,25.4213,25.438,25.3963,25.4297,25800.0
2010-03-16 12:00:00,30.46,30.47,30.43,30.47,26400.0,25.4213,25.4297,25.3963,25.4297,26400.0
2010-03-16 12:30:00,30.48,30.48,30.45,30.45,13000.0,25.438,25.438,25.413,25.413,13000.0
2010-03-16 13:00:00,30.45,30.47,30.43,30.43,24600.0,25.413,25.4297,25.3963,25.3963,24600.0
2010-03-16 13:30:00,30.43,30.43,30.35,30.4,21600.0,25.3963,25.3963,25.3295,25.3713,21600.0
2010-03-16 14:00:00,30.4,30.52,30.38,30.48,44000.0,25.3713,25.4714,25.3546,25.438,44000.0
2010-03-16 14:30:00,30.47,30.48,30.41,30.44,56000.0,25.4297,25.438,25.3796,25.4046,56000.0
2010-03-16 15:00:00,30.43,30.5,30.43,30.48,38400.0,25.3963,25.4547,25.3963,25.438,38400.0
2010-03-16 15:30:00,30.47,30.55,30.43,30.53,95200.0,25.4297,25.4964,25.3963,25.4797,95200.0
2010-03-17 09:30:00,30.57,30.83,30.57,30.75,94400.0,25.5131,25.7301,25.5131,25.6634,94400.0
2010-03-17 10:00:00,30.75,30.8,30.73,30.74,58600.0,25.6634,25.7051,25.6467,25.655,58600.0
2010-03-17 10:30:00,30.75,30.8,30.72,30.77,55800.0,25.6634,25.7051,25.6383,25.68,55800.0
2010-03-17 11:00:00,30.78,30.84,30.73,30.82,51400.0,25.6884,25.7385,25.6467,25.7218,51400.0
2010-03-17 11:30:00,30.84,30.88,30.8,30.81,39600.0,25.7385,25.7719,25.7051,25.7134,39600.0
2010-03-17 12:00:00,30.82,30.89,30.81,30.89,33000.0,25.7218,25.7802,25.7134,25.7802,33000.0
2010-03-17 12:30:00,30.86,30.88,30.84,30.88,15200.0,25.7552,25.7719,25.7385,25.7719,15200.0
2010-03-17 13:00:00,30.88,30.91,30.86,30.91,66600.0,25.7719,25.7969,25.7552,25.7969,66600.0
2010-03-17 13:30:00,30.9,30.93,30.85,30.88,33400.0,25.7885,25.8136,25.7468,25.7719,33400.0
2010-03-17 14:00:00,30.88,30.93,30.85,30.92,65400.0,25.7719,25.8136,25.7468,25.8052,65400.0
2010-03-17 14:30:00,30.91,30.95,30.89,30.92,66600.0,25.7969,25.8303,25.7802,25.8052,66600.0
2010-03-17 15:00:00,30.91,30.93,30.8,30.84,85600.0,25.7969,25.8136,25.7051,25.7385,85600.0
2010-03-17 15:30:00,30.84,30.91,30.83,30.91,126200.0,25.7385,25.7969,25.7301,25.7969,126200.0
2010-03-18 09:30:00,30.78,30.95,30.65,30.8,111000.0,25.6884,25.8303,25.5799,25.7051,111000.0
2010-03-18 10:00:00,30.78,30.91,30.78,30.86,69000.0,25.6884,25.7969,25.6884,25.7552,69000.0
2010-03-18 10:30:00,30.85,30.9,30.79,30.86,77000.0,25.7468,25.7885,25.6967,25.7552,77000.0
2010-03-18 11:00:00,30.87,30.95,30.85,30.91,37400.0,25.7635,25.8303,25.7468,25.7969,37400.0
2010-03-18 11:30:00,30.93,30.95,30.91,30.93,25000.0,25.8136,25.8303,25.7969,25.8136,25000.0
2010-03-18 12:00:00,30.92,31.0,30.88,30.94,108600.0,25.8052,25.872,25.7719,25.8219,108600.0
2010-03-18 12:30:00,30.95,30.95,30.88,30.93,56000.0,25.8303,25.8303,25.7719,25.8136,56000.0
2010-03-18 13:00:00,30.93,31.05,30.92,31.02,162800.0,25.8136,25.9137,25.8052,25.8887,162800.0
2010-03-18 13:30:00,31.03,31.15,31.03,31.08,56000.0,25.897,25.9972,25.897,25.9388,56000.0
2010-03-18 14:00:00,31.09,31.1,31.02,31.07,30000.0,25.9471,25.9555,25.8887,25.9304,30000.0
2010-03-18 14:30:00,31.08,31.16,31.08,31.16,67000.0,25.9388,26.0055,25.9388,26.0055,67000.0
2010-03-18 15:00:00,31.16,31.25,31.15,31.23,102000.0,26.0055,26.0806,25.9972,26.064,102000.0
2010-03-18 15:30:00,31.25,31.4,31.25,31.33,274600.0,26.0806,26.2058,26.0806,26.1474,274600.0
2010-03-19 09:30:00,31.18,31.27,30.96,31.25,385400.0,26.0222,26.0973,25.8386,26.0806,385400.0
2010-03-19 10:00:00,31.25,31.32,31.21,31.25,121200.0,26.0806,26.1391,26.0473,26.0806,121200.0
2010-03-19 10:30:00,31.24,31.25,31.17,31.2,177000.0,26.0723,26.0806,26.0139,26.0389,177000.0
2010-03-19 11:00:00,31.2,31.28,31.17,31.19,73600.0,26.0389,26.1057,26.0139,26.0306,73600.0
2010-03-19 11:30:00,31.19,31.28,31.18,31.27,47000.0,26.0306,26.1057,26.0222,26.0973,47000.0
2010-03-19 12:00:00,31.27,31.32,31.2,31.23,86200.0,26.0973,26.1391,26.0389,26.064,86200.0
2010-03-19 12:30:00,31.23,31.25,31.17,31.24,115000.0,26.064,26.0806,26.0139,26.0723,115000.0
2010-03-19 13:00:00,31.24,31.25,31.22,31.24,29000.0,26.0723,26.0806,26.0556,26.0723,29000.0
2010-03-19 13:30:00,31.24,31.25,31.21,31.22,29800.0,26.0723,26.0806,26.0473,26.0556,29800.0
2010-03-19 14:00:00,31.23,31.29,31.22,31.25,71800.0,26.064,26.114,26.0556,26.0806,71800.0
2010-03-19 14:30:00,31.25,31.28,31.21,31.25,64000.0,26.0806,26.1057,26.0473,26.0806,64000.0
2010-03-19 15:00:00,31.25,31.28,31.2,31.23,113600.0,26.0806,26.1057,26.0389,26.064,113600.0
2010-03-19 15:30:00,31.24,31.24,31.09,31.1,329000.0,26.0723,26.0723,25.9471,25.9555,329000.0
2010-03-22 09:30:00,30.9,31.24,30.78,31.18,108200.0,25.7885,26.0723,25.6884,26.0222,108200.0
2010-03-22 10:00:00,31.2,31.31,31.2,31.25,57800.0,26.0389,26.1307,26.0389,26.0806,57800.0
2010-03-22 10:30:00,31.25,31.43,31.24,31.34,39200.0,26.0806,26.2309,26.0723,26.1558,39200.0
2010-03-22 11:00:00,31.35,31.38,31.32,31.33,29400.0,26.1641,26.1891,26.1391,26.1474,29400.0
2010-03-22 11:30:00,31.33,31.36,31.29,31.36,30600.0,26.1474,26.1725,26.114,26.1725,30600.0
2010-03-22 12:00:00,31.34,31.34,31.28,31.3,32200.0,26.1558,26.1558,26.1057,26.1224,32200.0
2010-03-22 12:30:00,31.32,31.33,31.29,31.3,9000.0,26.1391,26.1474,26.114,26.1224,9000.0
2010-03-22 13:00:00,31.31,31.44,31.31,31.43,55800.0,26.1307,26.2392,26.1307,26.2309,55800.0
2010-03-22 13:30:00,31.43,31.43,31.31,31.35,16000.0,26.2309,26.2309,26.1307,26.1641,16000.0
2010-03-22 14:00:00,31.34,31.35,31.29,31.3,30800.0,26.1558,26.1641,26.114,26.1224,30800.0
2010-03-22 14:30:00,31.31,31.31,31.21,31.23,50600.0,26.1307,26.1307,26.0473,26.064,50600.0
2010-03-22 15:00:00,31.24,31.26,31.18,31.21,53000.0,26.0723,26.089,26.0222,26.0473,53000.0
2010-03-22 15:30:00,31.2,31.29,31.2,31.21,125000.0,26.0389,26.114,26.0389,26.0473,125000.0
2010-03-23 09:30:00,31.32,31.38,31.11,31.2,44800.0,26.1391,26.1891,25.9638,26.0389,44800.0
2010-03-23 10:00:00,31.25,31.28,31.09,31.23,57400.0,26.0806,26.1057,25.9471,26.064,57400.0
2010-03-23 10:30:00,31.24,31.24,31.15,31.17,19000.0,26.0723,26.0723,25.9972,26.0139,19000.0
2010-03-23 11:00:00,31.16,31.22,31.12,31.22,24000.0,26.0055,26.0556,25.9722,26.0556,24000.0
2010-03-23 11:30:00,31.22,31.29,31.2,31.29,26000.0,26.0556,26.114,26.0389,26.114,26000.0
2010-03-23 12:00:00,31.29,31.36,31.27,31.34,13000.0,26.114,26.1725,26.0973,26.1558,13000.0
2010-03-23 12:30:00,31.34,31.36,31.32,31.33,14200.0,26.1558,26.1725,26.1391,26.1474,14200.0
2010-03-23 13:00:00,31.34,31.36,31.31,31.35,15000.0,26.1558,26.1725,26.1307,26.1641,15000.0
2010-03-23 13:30:00,31.35,31.4,31.35,31.38,13200.0,26.1641,26.2058,26.1641,26.1891,13200.0
2010-03-23 14:00:00,31.38,31.41,31.36,31.36,23400.0,26.1891,26.2142,26.1725,26.1725,23400.0
2010-03-23 14:30:00,31.36,31.36,31.28,31.31,22000.0,26.1725,26.1725,26.1057,26.1307,22000.0
2010-03-23 15:00:00,31.32,31.43,31.3,31.42,74200.0,26.1391,26.2309,26.1224,26.2225,74200.0
2010-03-23 15:30:00,31.42,31.47,31.4,31.42,115400.0,26.2225,26.2643,26.2058,26.2225,115400.0
2010-03-24 09:30:00,31.37,31.64,31.37,31.6,69400.0,26.1808,26.4061,26.1808,26.3728,69400.0
2010-03-24 10:00:00,31.59,31.75,31.56,31.68,75800.0,26.3644,26.4979,26.3394,26.4395,75800.0
2010-03-24 10:30:00,31.68,31.71,31.58,31.6,43800.0,26.4395,26.4646,26.3561,26.3728,43800.0
2010-03-24 11:00:00,31.6,31.61,31.5,31.55,51000.0,26.3728,26.3811,26.2893,26.331,51000.0
2010-03-24 11:30:00,31.57,31.66,31.56,31.64,36000.0,26.3477,26.4228,26.3394,26.4061,36000.0
2010-03-24 12:00:00,31.63,31.64,31.6,31.64,42400.0,26.3978,26.4061,26.3728,26.4061,42400.0
2010-03-24 12:30:00,31.63,31.72,31.63,31.67,28400.0,26.3978,26.4729,26.3978,26.4312,28400.0
2010-03-24 13:00:00,31.68,31.7,31.56,31.63,51400.0,26.4395,26.4562,26.3394,26.3978,51400.0
2010-03-24 13:30:00,31.64,31.65,31.57,31.62,35600.0,26.4061,26.4145,26.3477,26.3894,35600.0
2010-03-24 14:00:00,31.62,31.62,31.52,31.61,36000.0,26.3894,26.3894,26.306,26.3811,36000.0
2010-03-24 14:30:00,31.61,31.62,31.58,31.61,153800.0,26.3811,26.3894,26.3561,26.3811,153800.0
2010-03-24 15:00:00,31.61,31.63,31.59,31.61,65000.0,26.3811,26.3978,26.3644,26.3811,65000.0
2010-03-24 15:30:00,31.61,31.72,31.61,31.7,216400.0,26.3811,26.4729,26.3811,26.4562,216400.0
2010-03-25 09:30:00,31.75,31.99,31.75,31.81,92600.0,26.4979,26.6982,26.4979,26.548,92600.0
2010-03-25 10:00:00,31.82,31.92,31.79,31.82,56000.0,26.5564,26.6398,26.5313,26.5564,56000.0
2010-03-25 10:30:00,31.81,31.92,31.81,31.91,33600.0,26.548,26.6398,26.548,26.6315,33600.0
2010-03-25 11:00:00,31.92,31.99,31.89,31.99,35600.0,26.6398,26.6982,26.6148,26.6982,35600.0
2010-03-25 11:30:00,32.0,32.02,31.95,31.99,48600.0,26.7066,26.7233,26.6649,26.6982,48600.0
2010-03-25 12:00:00,31.98,32.0,31.91,31.91,35200.0,26.6899,26.7066,26.6315,26.6315,35200.0
2010-03-25 12:30:00,31.9,31.99,31.9,31.97,23200.0,26.6231,26.6982,26.6231,26.6815,23200.0
2010-03-25 13:00:00,31.97,32.02,31.94,31.98,31800.0,26.6815,26.7233,26.6565,26.6899,31800.0
2010-03-25 13:30:00,31.96,31.96,31.83,31.83,43400.0,26.6732,26.6732,26.5647,26.5647,43400.0
2010-03-25 14:00:00,31.84,31.88,31.78,31.79,26800.0,26.5731,26.6064,26.523,26.5313,26800.0
2010-03-25 14:30:00,31.78,31.82,31.72,31.8,43000.0,26.523,26.5564,26.4729,26.5397,43000.0
2010-03-25 15:00:00,31.8,31.83,31.75,31.76,39600.0,26.5397,26.5647,26.4979,26.5063,39600.0
2010-03-25 15:30:00,31.75,31.76,31.6,31.61,126000.0,26.4979,26.5063,26.3728,26.3811,126000.0
2010-03-26 09:30:00,31.63,31.75,31.57,31.64,50000.0,26.3978,26.4979,26.3477,26.4061,50000.0
2010-03-26 10:00:00,31.66,31.71,31.57,31.57,34800.0,26.4228,26.4646,26.3477,26.3477,34800.0
2010-03-26 10:30:00,31.58,31.59,31.44,31.46,33200.0,26.3561,26.3644,26.2392,26.2559,33200.0
2010-03-26 11:00:00,31.47,31.63,31.47,31.56,56400.0,26.2643,26.3978,26.2643,26.3394,56400.0
2010-03-26 11:30:00,31.58,31.59,31.55,31.55,15200.0,26.3561,26.3644,26.331,26.331,15200.0
2010-03-26 12:00:00,31.56,31.56,31.47,31.47,19400.0,26.3394,26.3394,26.2643,26.2643,19400.0
2010-03-26 12:30:00,31.5,31.52,31.43,31.48,13800.0,26.2893,26.306,26.2309,26.2726,13800.0
2010-03-26 13:00:00,31.48,31.49,31.4,31.43,14000.0,26.2726,26.2809,26.2058,26.2309,14000.0
2010-03-26 13:30:00,31.42,31.49,31.41,31.47,19600.0,26.2225,26.2809,26.2142,26.2643,19600.0
2010-03-26 14:00:00,31.46,31.52,31.43,31.5,36000.0,26.2559,26.306,26.2309,26.2893,36000.0
2010-03-26 14:30:00,31.5,31.52,31.44,31.48,33200.0,26.2893,26.306,26.2392,26.2726,33200.0
2010-03-26 15:00:00,31.47,31.49,31.45,31.47,47400.0,26.2643,26.2809,26.2476,26.2643,47400.0
2010-03-26 15:30:00,31.47,31.5,31.47,31.48,83600.0,26.2643,26.2893,26.2643,26.2726,83600.0
2010-03-29 09:30:00,31.61,31.75,31.46,31.64,34600.0,26.3811,26.4979,26.2559,26.4061,34600.0
2010-03-29 10:00:00,31.63,31.76,31.58,31.75,45200.0,26.3978,26.5063,26.3561,26.4979,45200.0
2010-03-29 10:30:00,31.75,31.83,31.67,31.7,43600.0,26.4979,26.5647,26.4312,26.4562,43600.0
2010-03-29 11:00:00,31.69,31.75,31.67,31.74,19800.0,26.4479,26.4979,26.4312,26.4896,19800.0
2010-03-29 11:30:00,31.73,31.78,31.68,31.73,40000.0,26.4812,26.523,26.4395,26.4812,40000.0
2010-03-29 12:00:00,31.73,31.74,31.67,31.73,43400.0,26.4812,26.4896,26.4312,26.4812,43400.0
2010-03-29 12:30:00,31.73,31.75,31.7,31.75,8600.0,26.4812,26.4979,26.4562,26.4979,8600.0
2010-03-29 13:00:00,31.75,31.75,31.73,31.74,11200.0,26.4979,26.4979,26.4812,26.4896,11200.0
2010-03-29 13:30:00,31.74,31.83,31.74,31.79,21200.0,26.4896,26.5647,26.4896,26.5313,21200.0
2010-03-29 14:00:00,31.79,31.81,31.75,31.77,20400.0,26.5313,26.548,26.4979,26.5146,20400.0
2010-03-29 14:30:00,31.78,31.81,31.75,31.79,33600.0,26.523,26.548,26.4979,26.5313,33600.0
2010-03-29 15:00:00,31.8,31.8,31.77,31.79,34800.0,26.5397,26.5397,26.5146,26.5313,34800.0
2010-03-29 15:30:00,31.78,31.79,31.73,31.75,65800.0,26.523,26.5313,26.4812,26.4979,65800.0
2010-03-30 09:30:00,31.83,31.95,31.72,31.9,51200.0,26.5647,26.6649,26.4729,26.6231,51200.0
2010-03-30 10:00:00,31.9,32.0,31.88,31.88,33800.0,26.6231,26.7066,26.6064,26.6064,33800.0
2010-03-30 10:30:00,31.89,31.91,31.84,31.89,39800.0,26.6148,26.6315,26.5731,26.6148,39800.0
2010-03-30 11:00:00,31.89,31.89,31.67,31.7,22200.0,26.6148,26.6148,26.4312,26.4562,22200.0
2010-03-30 11:30:00,31.71,31.75,31.7,31.75,18000.0,26.4646,26.4979,26.4562,26.4979,18000.0
2010-03-30 12:00:00,31.75,31.75,31.72,31.75,28400.0,26.4979,26.4979,26.4729,26.4979,28400.0
2010-03-30 12:30:00,31.75,31.77,31.74,31.77,30800.0,26.4979,26.5146,26.4896,26.5146,30800.0
2010-03-30 13:00:00,31.77,31.77,31.72,31.75,28000.0,26.5146,26.5146,26.4729,26.4979,28000.0
2010-03-30 13:30:00,31.75,31.78,31.74,31.77,34000.0,26.4979,26.523,26.4896,26.5146,34000.0
2010-03-30 14:00:00,31.77,31.78,31.75,31.78,38000.0,26.5146,26.523,26.4979,26.523,38000.0
2010-03-30 14:30:00,31.79,31.93,31.79,31.9,35000.0,26.5313,26.6482,26.5313,26.6231,35000.0
2010-03-30 15:00:00,31.9,31.93,31.88,31.93,28200.0,26.6231,26.6482,26.6064,26.6482,28200.0
2010-03-30 15:30:00,31.93,31.96,31.91,31.93,58000.0,26.6482,26.6732,26.6315,26.6482,58000.0
2010-03-31 09:30:00,31.62,31.93,31.62,31.9,41800.0,26.3894,26.6482,26.3894,26.6231,41800.0
2010-03-31 10:00:00,31.91,31.99,31.89,31.91,42800.0,26.6315,26.6982,26.6148,26.6315,42800.0
2010-03-31 10:30:00,31.9,31.93,31.88,31.89,24800.0,26.6231,26.6482,26.6064,26.6148,24800.0
2010-03-31 11:00:00,31.9,31.95,31.89,31.93,36200.0,26.6231,26.6649,26.6148,26.6482,36200.0
2010-03-31 11:30:00,31.93,31.97,31.92,31.96,19800.0,26.6482,26.6815,26.6398,26.6732,19800.0
2010-03-31 12:00:00,31.96,31.99,31.95,31.97,13800.0,26.6732,26.6982,26.6649,26.6815,13800.0
2010-03-31 12:30:00,31.98,32.02,31.93,32.02,36600.0,26.6899,26.7233,26.6482,26.7233,36600.0
2010-03-31 13:00:00,32.02,32.02,31.99,32.0,24200.0,26.7233,26.7233,26.6982,26.7066,24200.0
2010-03-31 13:30:00,31.99,32.0,31.95,31.95,31200.0,26.6982,26.7066,26.6649,26.6649,31200.0
2010-03-31 14:00:00,31.95,32.01,31.94,31.99,42800.0,26.6649,26.7149,26.6565,26.6982,42800.0
2010-03-31 14:30:00,31.99,32.01,31.93,31.96,40400.0,26.6982,26.7149,26.6482,26.6732,40400.0
2010-03-31 15:00:00,31.95,31.95,31.89,31.93,57800.0,26.6649,26.6649,26.6148,26.6482,57800.0
2010-03-31 15:30:00,31.95,31.95,31.79,31.83,150200.0,26.6649,26.6649,26.5313,26.5647,150200.0
2010-04-01 09:30:00,31.87,31.95,31.79,31.81,70400.0,26.5981,26.6649,26.5313,26.548,70400.0
2010-04-01 10:00:00,31.81,31.85,31.56,31.59,64400.0,26.548,26.5814,26.3394,26.3644,64400.0
2010-04-01 10:30:00,31.58,31.59,31.53,31.58,50800.0,26.3561,26.3644,26.3143,26.3561,50800.0
2010-04-01 11:00:00,31.58,31.6,31.55,31.58,27400.0,26.3561,26.3728,26.331,26.3561,27400.0
2010-04-01 11:30:00,31.59,31.64,31.59,31.64,31400.0,26.3644,26.4061,26.3644,26.4061,31400.0
2010-04-01 12:00:00,31.64,31.67,31.56,31.57,20800.0,26.4061,26.4312,26.3394,26.3477,20800.0
2010-04-01 12:30:00,31.57,31.61,31.56,31.61,12600.0,26.3477,26.3811,26.3394,26.3811,12600.0
2010-04-01 13:00:00,31.61,31.64,31.6,31.63,45600.0,26.3811,26.4061,26.3728,26.3978,45600.0
2010-04-01 13:30:00,31.63,31.64,31.53,31.58,102800.0,26.3978,26.4061,26.3143,26.3561,102800.0
2010-04-01 14:00:00,31.58,31.63,31.54,31.59,40800.0,26.3561,26.3978,26.3227,26.3644,40800.0
2010-04-01 14:30:00,31.58,31.73,31.56,31.72,112800.0,26.3561,26.4812,26.3394,26.4729,112800.0
2010-04-01 15:00:00,31.72,31.72,31.65,31.72,34800.0,26.4729,26.4729,26.4145,26.4729,34800.0
2010-04-01 15:30:00,31.71,31.86,31.71,31.85,69400.0,26.4646,26.5897,26.4646,26.5814,69400.0
2010-04-05 09:30:00,31.99,32.08,31.79,31.8,76800.0,26.6982,26.7733,26.5313,26.5397,76800.0
2010-04-05 10:00:00,31.81,31.85,31.68,31.71,55800.0,26.548,26.5814,26.4395,26.4646,55800.0
2010-04-05 10:30:00,31.72,31.77,31.72,31.75,93800.0,26.4729,26.5146,26.4729,26.4979,93800.0
2010-04-05 11:00:00,31.75,31.77,31.67,31.75,135600.0,26.4979,26.5146,26.4312,26.4979,135600.0
2010-04-05 11:30:00,31.76,31.77,31.73,31.75,35600.0,26.5063,26.5146,26.4812,26.4979,35600.0
2010-04-05 12:00:00,31.75,31.77,31.72,31.75,42800.0,26.4979,26.5146,26.4729,26.4979,42800.0
2010-04-05 12:30:00,31.75,31.75,31.71,31.71,17200.0,26.4979,26.4979,26.4646,26.4646,17200.0
2010-04-05 13:00:00,31.7,31.73,31.67,31.7,26400.0,26.4562,26.4812,26.4312,26.4562,26400.0
2010-04-05 13:30:00,31.71,31.73,31.69,31.72,28600.0,26.4646,26.4812,26.4479,26.4729,28600.0
2010-04-05 14:00:00,31.72,31.73,31.67,31.7,20200.0,26.4729,26.4812,26.4312,26.4562,20200.0
2010-04-05 14:30:00,31.7,31.75,31.68,31.73,50600.0,26.4562,26.4979,26.4395,26.4812,50600.0
2010-04-05 15:00:00,31.73,31.74,31.69,31.73,29600.0,26.4812,26.4896,26.4479,26.4812,29600.0
2010-04-05 15:30:00,31.73,31.78,31.68,31.77,52000.0,26.4812,26.523,26.4395,26.5146,52000.0
2010-04-06 09:30:00,31.89,31.91,31.66,31.71,79200.0,26.6148,26.6315,26.4228,26.4646,79200.0
2010-04-06 10:00:00,31.72,31.72,31.56,31.57,107800.0,26.4729,26.4729,26.3394,26.3477,107800.0
2010-04-06 10:30:00,31.57,31.62,31.5,31.52,66400.0,26.3477,26.3894,26.2893,26.306,66400.0
2010-04-06 11:00:00,31.52,31.53,31.43,31.49,71000.0,26.306,26.3143,26.2309,26.2809,71000.0
2010-04-06 11:30:00,31.49,31.53,31.43,31.51,66400.0,26.2809,26.3143,26.2309,26.2976,66400.0
2010-04-06 12:00:00,31.52,31.65,31.52,31.55,45800.0,26.306,26.4145,26.306,26.331,45800.0
2010-04-06 12:30:00,31.55,31.55,31.5,31.53,44000.0,26.331,26.331,26.2893,26.3143,44000.0
2010-04-06 13:00:00,31.53,31.54,31.46,31.48,39600.0,26.3143,26.3227,26.2559,26.2726,39600.0
2010-04-06 13:30:00,31.49,31.53,31.48,31.52,59800.0,26.2809,26.3143,26.2726,26.306,59800.0
2010-04-06 14:00:00,31.52,31.68,31.5,31.67,60200.0,26.306,26.4395,26.2893,26.4312,60200.0
2010-04-06 14:30:00,31.68,31.69,31.61,31.61,55000.0,26.4395,26.4479,26.3811,26.3811,55000.0
2010-04-06 15:00:00,31.61,31.65,31.59,31.6,95400.0,26.3811,26.4145,26.3644,26.3728,95400.0
2010-04-06 15:30:00,31.6,31.65,31.57,31.62,193000.0,26.3728,26.4145,26.3477,26.3894,193000.0
2010-04-07 09:30:00,31.59,31.65,31.38,31.38,74400.0,26.3644,26.4145,26.1891,26.1891,74400.0
2010-04-07 10:00:00,31.38,31.44,31.35,31.36,31600.0,26.1891,26.2392,26.1641,26.1725,31600.0
2010-04-07 10:30:00,31.36,31.41,31.31,31.35,45000.0,26.1725,26.2142,26.1307,26.1641,45000.0
2010-04-07 11:00:00,31.36,31.41,31.33,31.38,31200.0,26.1725,26.2142,26.1474,26.1891,31200.0
2010-04-07 11:30:00,31.38,31.38,31.32,31.34,27600.0,26.1891,26.1891,26.1391,26.1558,27600.0
2010-04-07 12:00:00,31.34,31.43,31.34,31.42,37400.0,26.1558,26.2309,26.1558,26.2225,37400.0
2010-04-07 12:30:00,31.41,31.41,31.36,31.38,9600.0,26.2142,26.2142,26.1725,26.1891,9600.0
2010-04-07 13:00:00,31.39,31.45,31.38,31.4,20600.0,26.1975,26.2476,26.1891,26.2058,20600.0
2010-04-07 13:30:00,31.41,31.41,31.34,31.35,18800.0,26.2142,26.2142,26.1558,26.1641,18800.0
2010-04-07 14:00:00,31.37,31.39,31.25,31.26,28600.0,26.1808,26.1975,26.0806,26.089,28600.0
2010-04-07 14:30:00,31.25,31.25,31.16,31.18,96800.0,26.0806,26.0806,26.0055,26.0222,96800.0
2010-04-07 15:00:00,31.19,31.2,31.1,31.15,92200.0,26.0306,26.0389,25.9555,25.9972,92200.0
2010-04-07 15:30:00,31.14,31.33,31.14,31.32,222600.0,25.9888,26.1474,25.9888,26.1391,222600.0
2010-04-08 09:30:00,31.19,31.4,30.96,31.04,65200.0,26.0306,26.2058,25.8386,25.9054,65200.0
2010-04-08 10:00:00,31.04,31.05,30.83,30.9,91000.0,25.9054,25.9137,25.7301,25.7885,91000.0
2010-04-08 10:30:00,30.86,30.89,30.68,30.7,72800.0,25.7552,25.7802,25.6049,25.6216,72800.0
2010-04-08 11:00:00,30.7,30.77,30.68,30.68,90800.0,25.6216,25.68,25.6049,25.6049,90800.0
2010-04-08 11:30:00,30.68,30.69,30.66,30.67,58600.0,25.6049,25.6133,25.5882,25.5966,58600.0
2010-04-08 12:00:00,30.68,30.76,30.68,30.72,46200.0,25.6049,25.6717,25.6049,25.6383,46200.0
2010-04-08 12:30:00,30.72,30.73,30.66,30.68,68400.0,25.6383,25.6467,25.5882,25.6049,68400.0
2010-04-08 13:00:00,30.68,30.68,30.38,30.52,302600.0,25.6049,25.6049,25.3546,25.4714,302600.0
2010-04-08 13:30:00,30.53,30.65,30.53,30.64,109000.0,25.4797,25.5799,25.4797,25.5716,109000.0
2010-04-08 14:00:00,30.63,30.64,30.53,30.6,209800.0,25.5632,25.5716,25.4797,25.5382,209800.0
2010-04-08 14:30:00,30.6,30.67,30.6,30.66,145000.0,25.5382,25.5966,25.5382,25.5882,145000.0
2010-04-08 15:00:00,30.67,30.74,30.65,30.65,160400.0,25.5966,25.655,25.5799,25.5799,160400.0
2010-04-08 15:30:00,30.65,30.7,30.64,30.67,346200.0,25.5799,25.6216,25.5716,25.5966,346200.0
2010-04-09 09:30:00,30.63,30.75,30.57,30.69,152600.0,25.5632,25.6634,25.5131,25.6133,152600.0
2010-04-09 10:00:00,30.7,30.74,30.66,30.72,82400.0,25.6216,25.655,25.5882,25.6383,82400.0
2010-04-09 10:30:00,30.69,30.74,30.68,30.72,47800.0,25.6133,25.655,25.6049,25.6383,47800.0
2010-04-09 11:00:00,30.72,30.75,30.72,30.75,57400.0,25.6383,25.6634,25.6383,25.6634,57400.0
2010-04-09 11:30:00,30.75,30.75,30.74,30.75,33200.0,25.6634,25.6634,25.655,25.6634,33200.0
2010-04-09 12:00:00,30.75,30.8,30.73,30.8,32200.0,25.6634,25.7051,25.6467,25.7051,32200.0
2010-04-09 12:30:00,30.8,30.8,30.68,30.68,31800.0,25.7051,25.7051,25.6049,25.6049,31800.0
2010-04-09 13:00:00,30.68,30.7,30.63,30.68,97800.0,25.6049,25.6216,25.5632,25.6049,97800.0
2010-04-09 13:30:00,30.68,30.72,30.67,30.68,25200.0,25.6049,25.6383,25.5966,25.6049,25200.0
2010-04-09 14:00:00,30.67,30.73,30.64,30.72,35800.0,25.5966,25.6467,25.5716,25.6383,35800.0
2010-04-09 14:30:00,30.72,30.74,30.71,30.72,71800.0,25.6383,25.655,25.63,25.6383,71800.0
2010-04-09 15:00:00,30.72,30.78,30.72,30.78,50800.0,25.6383,25.6884,25.6383,25.6884,50800.0
2010-04-09 15:30:00,30.79,30.81,30.76,30.79,201000.0,25.6967,25.7134,25.6717,25.6967,201000.0
2010-04-12 09:30:00,30.88,30.93,30.79,30.81,73800.0,25.7719,25.8136,25.6967,25.7134,73800.0
2010-04-12 10:00:00,30.8,30.89,30.79,30.87,58400.0,25.7051,25.7802,25.6967,25.7635,58400.0
2010-04-12 10:30:00,30.87,30.88,30.8,30.86,29400.0,25.7635,25.7719,25.7051,25.7552,29400.0
2010-04-12 11:00:00,30.88,30.88,30.81,30.85,23200.0,25.7719,25.7719,25.7134,25.7468,23200.0
2010-04-12 11:30:00,30.85,30.9,30.83,30.84,19400.0,25.7468,25.7885,25.7301,25.7385,19400.0
2010-04-12 12:00:00,30.86,30.88,30.85,30.88,20000.0,25.7552,25.7719,25.7468,25.7719,20000.0
2010-04-12 12:30:00,30.88,30.88,30.86,30.88,33400.0,25.7719,25.7719,25.7552,25.7719,33400.0
2010-04-12 13:00:00,30.86,30.89,30.85,30.85,26800.0,25.7552,25.7802,25.7468,25.7468,26800.0
2010-04-12 13:30:00,30.85,30.89,30.85,30.87,28000.0,25.7468,25.7802,25.7468,25.7635,28000.0
2010-04-12 14:00:00,30.86,30.88,30.86,30.88,27800.0,25.7552,25.7719,25.7552,25.7719,27800.0
2010-04-12 14:30:00,30.87,30.88,30.85,30.85,49600.0,25.7635,25.7719,25.7468,25.7468,49600.0
2010-04-12 15:00:00,30.85,30.86,30.82,30.83,46600.0,25.7468,25.7552,25.7218,25.7301,46600.0
2010-04-12 15:30:00,30.83,30.85,30.79,30.8,208600.0,25.7301,25.7468,25.6967,25.7051,208600.0
2010-04-13 09:30:00,30.79,30.87,30.79,30.81,105800.0,25.6967,25.7635,25.6967,25.7134,105800.0
2010-04-13 10:00:00,30.82,30.83,30.74,30.77,48800.0,25.7218,25.7301,25.655,25.68,48800.0
2010-04-13 10:30:00,30.77,30.8,30.73,30.75,65000.0,25.68,25.7051,25.6467,25.6634,65000.0
2010-04-13 11:00:00,30.75,30.84,30.75,30.83,83800.0,25.6634,25.7385,25.6634,25.7301,83800.0
2010-04-13 11:30:00,30.83,30.85,30.82,30.85,49200.0,25.7301,25.7468,25.7218,25.7468,49200.0
2010-04-13 12:00:00,30.85,30.89,30.82,30.86,28800.0,25.7468,25.7802,25.7218,25.7552,28800.0
2010-04-13 12:30:00,30.86,30.88,30.85,30.85,28200.0,25.7552,25.7719,25.7468,25.7468,28200.0
2010-04-13 13:00:00,30.85,30.86,30.84,30.86,20000.0,25.7468,25.7552,25.7385,25.7552,20000.0
2010-04-13 13:30:00,30.85,31.0,30.85,30.97,59200.0,25.7468,25.872,25.7468,25.847,59200.0
2010-04-13 14:00:00,30.97,31.0,30.96,30.99,35400.0,25.847,25.872,25.8386,25.8637,35400.0
2010-04-13 14:30:00,30.99,31.0,30.99,31.0,55600.0,25.8637,25.872,25.8637,25.872,55600.0
2010-04-13 15:00:00,30.99,31.0,30.96,30.98,79400.0,25.8637,25.872,25.8386,25.8553,79400.0
2010-04-13 15:30:00,30.98,30.98,30.94,30.95,162600.0,25.8553,25.8553,25.8219,25.8303,162600.0
2010-04-14 09:30:00,31.08,31.15,30.95,30.96,124600.0,25.9388,25.9972,25.8303,25.8386,124600.0
2010-04-14 10:00:00,30.97,31.0,30.95,31.0,53200.0,25.847,25.872,25.8303,25.872,53200.0
2010-04-14 10:30:00,31.0,31.03,30.97,31.02,86200.0,25.872,25.897,25.847,25.8887,86200.0
2010-04-14 11:00:00,31.02,31.03,30.95,30.99,60800.0,25.8887,25.897,25.8303,25.8637,60800.0
2010-04-14 11:30:00,30.99,31.02,30.99,31.0,38200.0,25.8637,25.8887,25.8637,25.872,38200.0
2010-04-14 12:00:00,31.0,31.0,30.98,31.0,22200.0,25.872,25.872,25.8553,25.872,22200.0
2010-04-14 12:30:00,31.0,31.0,30.99,31.0,47600.0,25.872,25.872,25.8637,25.872,47600.0
2010-04-14 13:00:00,31.0,31.01,30.99,31.0,64200.0,25.872,25.8803,25.8637,25.872,64200.0
2010-04-14 13:30:00,31.0,31.0,30.95,30.99,43600.0,25.872,25.872,25.8303,25.8637,43600.0
2010-04-14 14:00:00,30.99,31.0,30.99,31.0,31200.0,25.8637,25.872,25.8637,25.872,31200.0
2010-04-14 14:30:00,31.0,31.03,30.98,31.03,125600.0,25.872,25.897,25.8553,25.897,125600.0
2010-04-14 15:00:00,31.03,31.08,31.03,31.07,56600.0,25.897,25.9388,25.897,25.9304,56600.0
2010-04-14 15:30:00,31.07,31.1,31.05,31.08,164800.0,25.9304,25.9555,25.9137,25.9388,164800.0
2010-04-15 09:30:00,31.08,31.22,31.06,31.09,30600.0,25.9388,26.0556,25.9221,25.9471,30600.0
2010-04-15 10:00:00,31.1,31.18,31.09,31.15,333000.0,25.9555,26.0222,25.9471,25.9972,333000.0
2010-04-15 10:30:00,31.15,31.21,31.15,31.2,57800.0,25.9972,26.0473,25.9972,26.0389,57800.0
2010-04-15 11:00:00,31.19,31.21,31.15,31.18,50600.0,26.0306,26.0473,25.9972,26.0222,50600.0
2010-04-15 11:30:00,31.18,31.22,31.15,31.22,73800.0,26.0222,26.0556,25.9972,26.0556,73800.0
2010-04-15 12:00:00,31.22,31.22,31.17,31.21,23400.0,26.0556,26.0556,26.0139,26.0473,23400.0
2010-04-15 12:30:00,31.2,31.2,31.17,31.18,18200.0,26.0389,26.0389,26.0139,26.0222,18200.0
2010-04-15 13:00:00,31.18,31.18,31.17,31.18,18800.0,26.0222,26.0222,26.0139,26.0222,18800.0
2010-04-15 13:30:00,31.18,31.2,31.14,31.17,39800.0,26.0222,26.0389,25.9888,26.0139,39800.0
2010-04-15 14:00:00,31.16,31.18,31.14,31.14,24600.0,26.0055,26.0222,25.9888,25.9888,24600.0
2010-04-15 14:30:00,31.14,31.16,31.13,31.14,57400.0,25.9888,26.0055,25.9805,25.9888,57400.0
2010-04-15 15:00:00,31.14,31.14,31.07,31.08,71800.0,25.9888,25.9888,25.9304,25.9388,71800.0
2010-04-15 15:30:00,31.09,31.11,30.95,30.97,163200.0,25.9471,25.9638,25.8303,25.847,163200.0
2010-04-16 09:30:00,31.05,31.2,31.02,31.08,81600.0,25.9137,26.0389,25.8887,25.9388,81600.0
2010-04-16 10:00:00,31.07,31.09,30.99,31.02,85000.0,25.9304,25.9471,25.8637,25.8887,85000.0
2010-04-16 10:30:00,31.03,31.06,30.85,30.89,75400.0,25.897,25.9221,25.7468,25.7802,75400.0
2010-04-16 11:00:00,30.9,30.93,30.86,30.86,62200.0,25.7885,25.8136,25.7552,25.7552,62200.0
2010-04-16 11:30:00,30.86,30.88,30.74,30.75,83600.0,25.7552,25.7719,25.655,25.6634,83600.0
2010-04-16 12:00:00,30.77,30.77,30.72,30.75,25600.0,25.68,25.68,25.6383,25.6634,25600.0
2010-04-16 12:30:00,30.74,30.74,30.67,30.68,33400.0,25.655,25.655,25.5966,25.6049,33400.0
2010-04-16 13:00:00,30.69,30.73,30.68,30.71,48800.0,25.6133,25.6467,25.6049,25.63,48800.0
2010-04-16 13:30:00,30.71,30.72,30.7,30.71,34200.0,25.63,25.6383,25.6216,25.63,34200.0
2010-04-16 14:00:00,30.71,30.8,30.71,30.8,29800.0,25.63,25.7051,25.63,25.7051,29800.0
2010-04-16 14:30:00,30.8,30.84,30.78,30.81,73800.0,25.7051,25.7385,25.6884,25.7134,73800.0
2010-04-16 15:00:00,30.81,30.83,30.8,30.82,61200.0,25.7134,25.7301,25.7051,25.7218,61200.0
2010-04-16 15:30:00,30.82,30.93,30.78,30.8,176400.0,25.7218,25.8136,25.6884,25.7051,176400.0
2010-04-19 09:30:00,30.7,30.83,30.67,30.75,31600.0,25.6216,25.7301,25.5966,25.6634,31600.0
2010-04-19 10:00:00,30.75,30.79,30.73,30.79,43600.0,25.6634,25.6967,25.6467,25.6967,43600.0
2010-04-19 10:30:00,30.75,30.84,30.74,30.81,38800.0,25.6634,25.7385,25.655,25.7134,38800.0
2010-04-19 11:00:00,30.81,30.82,30.75,30.82,29600.0,25.7134,25.7218,25.6634,25.7218,29600.0
2010-04-19 11:30:00,30.82,30.97,30.82,30.84,82200.0,25.7218,25.847,25.7218,25.7385,82200.0
2010-04-19 12:00:00,30.85,30.91,30.8,30.87,48400.0,25.7468,25.7969,25.7051,25.7635,48400.0
2010-04-19 12:30:00,30.87,30.92,30.87,30.88,42800.0,25.7635,25.8052,25.7635,25.7719,42800.0
2010-04-19 13:00:00,30.88,30.89,30.86,30.88,45200.0,25.7719,25.7802,25.7552,25.7719,45200.0
2010-04-19 13:30:00,30.88,30.88,30.82,30.82,24400.0,25.7719,25.7719,25.7218,25.7218,24400.0
2010-04-19 14:00:00,30.83,30.89,30.82,30.88,48600.0,25.7301,25.7802,25.7218,25.7719,48600.0
2010-04-19 14:30:00,30.88,30.94,30.86,30.94,38400.0,25.7719,25.8219,25.7552,25.8219,38400.0
2010-04-19 15:00:00,30.93,30.98,30.92,30.95,33000.0,25.8136,25.8553,25.8052,25.8303,33000.0
2010-04-19 15:30:00,30.95,30.98,30.91,30.96,59200.0,25.8303,25.8553,25.7969,25.8386,59200.0
2010-04-20 09:30:00,31.23,31.6,31.23,31.6,161800.0,26.064,26.3728,26.064,26.3728,161800.0
2010-04-20 10:00:00,31.59,31.62,31.51,31.51,130000.0,26.3644,26.3894,26.2976,26.2976,130000.0
2010-04-20 10:30:00,31.51,31.53,31.5,31.52,76600.0,26.2976,26.3143,26.2893,26.306,76600.0
2010-04-20 11:00:00,31.52,31.7,31.52,31.7,67400.0,26.306,26.4562,26.306,26.4562,67400.0
2010-04-20 11:30:00,31.7,31.73,31.59,31.67,100400.0,26.4562,26.4812,26.3644,26.4312,100400.0
2010-04-20 12:00:00,31.68,31.85,31.68,31.83,79400.0,26.4395,26.5814,26.4395,26.5647,79400.0
2010-04-20 12:30:00,31.83,31.84,31.81,31.82,25600.0,26.5647,26.5731,26.548,26.5564,25600.0
2010-04-20 13:00:00,31.82,31.84,31.79,31.84,50000.0,26.5564,26.5731,26.5313,26.5731,50000.0
2010-04-20 13:30:00,31.83,31.91,31.81,31.89,71000.0,26.5647,26.6315,26.548,26.6148,71000.0
2010-04-20 14:00:00,31.89,31.89,31.79,31.79,42600.0,26.6148,26.6148,26.5313,26.5313,42600.0
2010-04-20 14:30:00,31.79,31.84,31.77,31.8,38000.0,26.5313,26.5731,26.5146,26.5397,38000.0
2010-04-20 15:00:00,31.8,31.9,31.8,31.84,92200.0,26.5397,26.6231,26.5397,26.5731,92200.0
2010-04-20 15:30:00,31.84,31.87,31.75,31.76,203400.0,26.5731,26.5981,26.4979,26.5063,203400.0
2010-04-21 09:30:00,32.1,32.27,31.85,31.91,206200.0,26.79,26.9319,26.5814,26.6315,206200.0
2010-04-21 10:00:00,31.91,31.93,31.84,31.84,61400.0,26.6315,26.6482,26.5731,26.5731,61400.0
2010-04-21 10:30:00,31.82,31.85,31.67,31.71,56800.0,26.5564,26.5814,26.4312,26.4646,56800.0
2010-04-21 11:00:00,31.69,31.71,31.61,31.65,52000.0,26.4479,26.4646,26.3811,26.4145,52000.0
2010-04-21 11:30:00,31.65,31.65,31.49,31.53,65000.0,26.4145,26.4145,26.2809,26.3143,65000.0
2010-04-21 12:00:00,31.52,31.63,31.49,31.61,31800.0,26.306,26.3978,26.2809,26.3811,31800.0
2010-04-21 12:30:00,31.61,31.62,31.54,31.57,56000.0,26.3811,26.3894,26.3227,26.3477,56000.0
2010-04-21 13:00:00,31.57,31.6,31.44,31.45,56600.0,26.3477,26.3728,26.2392,26.2476,56600.0
2010-04-21 13:30:00,31.45,31.56,31.45,31.56,23400.0,26.2476,26.3394,26.2476,26.3394,23400.0
2010-04-21 14:00:00,31.56,31.58,31.49,31.51,29200.0,26.3394,26.3561,26.2809,26.2976,29200.0
2010-04-21 14:30:00,31.5,31.56,31.43,31.56,51000.0,26.2893,26.3394,26.2309,26.3394,51000.0
2010-04-21 15:00:00,31.55,31.65,31.55,31.58,68000.0,26.331,26.4145,26.331,26.3561,68000.0
2010-04-21 15:30:00,31.57,31.68,31.57,31.67,136600.0,26.3477,26.4395,26.3477,26.4312,136600.0
2010-04-22 09:30:00,31.68,31.8,31.5,31.52,209800.0,26.4395,26.5397,26.2893,26.306,209800.0
2010-04-22 10:00:00,31.54,31.65,31.52,31.63,89600.0,26.3227,26.4145,26.306,26.3978,89600.0
2010-04-22 10:30:00,31.61,31.68,31.53,31.63,70200.0,26.3811,26.4395,26.3143,26.3978,70200.0
2010-04-22 11:00:00,31.63,31.66,31.57,31.57,32800.0,26.3978,26.4228,26.3477,26.3477,32800.0
2010-04-22 11:30:00,31.57,31.61,31.53,31.59,31200.0,26.3477,26.3811,26.3143,26.3644,31200.0
2010-04-22 12:00:00,31.59,31.7,31.59,31.7,33200.0,26.3644,26.4562,26.3644,26.4562,33200.0
2010-04-22 12:30:00,31.7,31.73,31.66,31.71,28000.0,26.4562,26.4812,26.4228,26.4646,28000.0
2010-04-22 13:00:00,31.71,31.8,31.69,31.78,77800.0,26.4646,26.5397,26.4479,26.523,77800.0
2010-04-22 13:30:00,31.78,31.78,31.74,31.75,50400.0,26.523,26.523,26.4896,26.4979,50400.0
2010-04-22 14:00:00,31.74,31.79,31.71,31.78,67600.0,26.4896,26.5313,26.4646,26.523,67600.0
2010-04-22 14:30:00,31.78,31.79,31.7,31.75,77200.0,26.523,26.5313,26.4562,26.4979,77200.0
2010-04-22 15:00:00,31.76,31.83,31.75,31.83,114400.0,26.5063,26.5647,26.4979,26.5647,114400.0
2010-04-22 15:30:00,31.82,31.88,31.78,31.86,202200.0,26.5564,26.6064,26.523,26.5897,202200.0
2010-04-23 09:30:00,31.77,31.78,31.63,31.78,63200.0,26.5146,26.523,26.3978,26.523,63200.0
2010-04-23 10:00:00,31.78,31.93,31.78,31.84,40800.0,26.523,26.6482,26.523,26.5731,40800.0
2010-04-23 10:30:00,31.82,31.84,31.7,31.73,26400.0,26.5564,26.5731,26.4562,26.4812,26400.0
2010-04-23 11:00:00,31.73,31.77,31.63,31.69,22000.0,26.4812,26.5146,26.3978,26.4479,22000.0
2010-04-23 11:30:00,31.68,31.7,31.65,31.65,10600.0,26.4395,26.4562,26.4145,26.4145,10600.0
2010-04-23 12:00:00,31.65,31.71,31.65,31.67,14800.0,26.4145,26.4646,26.4145,26.4312,14800.0
2010-04-23 12:30:00,31.67,31.67,31.61,31.64,14600.0,26.4312,26.4312,26.3811,26.4061,14600.0
2010-04-23 13:00:00,31.64,31.67,31.62,31.63,21200.0,26.4061,26.4312,26.3894,26.3978,21200.0
2010-04-23 13:30:00,31.64,31.67,31.59,31.6,17400.0,26.4061,26.4312,26.3644,26.3728,17400.0
2010-04-23 14:00:00,31.6,31.65,31.58,31.63,30000.0,26.3728,26.4145,26.3561,26.3978,30000.0
2010-04-23 14:30:00,31.6,31.68,31.6,31.68,21400.0,26.3728,26.4395,26.3728,26.4395,21400.0
2010-04-23 15:00:00,31.68,31.77,31.68,31.77,33800.0,26.4395,26.5146,26.4395,26.5146,33800.0
2010-04-23 15:30:00,31.77,31.86,31.75,31.83,103200.0,26.5146,26.5897,26.4979,26.5647,103200.0
2010-04-26 09:30:00,31.85,32.09,31.85,31.95,45200.0,26.5814,26.7817,26.5814,26.6649,45200.0
2010-04-26 10:00:00,31.95,31.98,31.86,31.88,31000.0,26.6649,26.6899,26.5897,26.6064,31000.0
2010-04-26 10:30:00,31.87,31.97,31.84,31.96,30400.0,26.5981,26.6815,26.5731,26.6732,30400.0
2010-04-26 11:00:00,31.95,31.95,31.87,31.91,27200.0,26.6649,26.6649,26.5981,26.6315,27200.0
2010-04-26 11:30:00,31.9,31.9,31.75,31.78,29400.0,26.6231,26.6231,26.4979,26.523,29400.0
2010-04-26 12:00:00,31.77,31.8,31.71,31.71,24400.0,26.5146,26.5397,26.4646,26.4646,24400.0
2010-04-26 12:30:00,31.71,31.77,31.67,31.71,17600.0,26.4646,26.5146,26.4312,26.4646,17600.0
2010-04-26 13:00:00,31.71,31.73,31.67,31.72,13400.0,26.4646,26.4812,26.4312,26.4729,13400.0
2010-04-26 13:30:00,31.72,31.76,31.67,31.67,22800.0,26.4729,26.5063,26.4312,26.4312,22800.0
2010-04-26 14:00:00,31.67,31.7,31.67,31.67,17600.0,26.4312,26.4562,26.4312,26.4312,17600.0
2010-04-26 14:30:00,31.67,31.68,31.61,31.61,33800.0,26.4312,26.4395,26.3811,26.3811,33800.0
2010-04-26 15:00:00,31.61,31.61,31.52,31.59,44000.0,26.3811,26.3811,26.306,26.3644,44000.0
2010-04-26 15:30:00,31.59,31.68,31.58,31.61,104200.0,26.3644,26.4395,26.3561,26.3811,104200.0
2010-04-27 09:30:00,31.25,31.25,30.8,31.18,261800.0,26.0806,26.0806,25.7051,26.0222,261800.0
2010-04-27 10:00:00,31.21,31.22,31.05,31.1,97000.0,26.0473,26.0556,25.9137,25.9555,97000.0
2010-04-27 10:30:00,31.11,31.14,30.98,31.0,71400.0,25.9638,25.9888,25.8553,25.872,71400.0
2010-04-27 11:00:00,31.0,31.13,30.76,30.77,65800.0,25.872,25.9805,25.6717,25.68,65800.0
2010-04-27 11:30:00,30.76,30.76,30.63,30.69,68400.0,25.6717,25.6717,25.5632,25.6133,68400.0
2010-04-27 12:00:00,30.68,30.71,30.57,30.68,98600.0,25.6049,25.63,25.5131,25.6049,98600.0
2010-04-27 12:30:00,30.68,30.71,30.61,30.61,30400.0,25.6049,25.63,25.5465,25.5465,30400.0
2010-04-27 13:00:00,30.61,30.78,30.6,30.75,40200.0,25.5465,25.6884,25.5382,25.6634,40200.0
2010-04-27 13:30:00,30.75,30.8,30.71,30.76,30400.0,25.6634,25.7051,25.63,25.6717,30400.0
2010-04-27 14:00:00,30.75,30.85,30.75,30.82,32800.0,25.6634,25.7468,25.6634,25.7218,32800.0
2010-04-27 14:30:00,30.83,30.84,30.68,30.7,48200.0,25.7301,25.7385,25.6049,25.6216,48200.0
2010-04-27 15:00:00,30.7,30.73,30.67,30.7,97000.0,25.6216,25.6467,25.5966,25.6216,97000.0
2010-04-27 15:30:00,30.7,30.7,30.44,30.5,199000.0,25.6216,25.6216,25.4046,25.4547,199000.0
2010-04-28 09:30:00,30.52,30.59,30.41,30.5,117400.0,25.4714,25.5298,25.3796,25.4547,117400.0
2010-04-28 10:00:00,30.49,30.8,30.45,30.78,67000.0,25.4464,25.7051,25.413,25.6884,67000.0
2010-04-28 10:30:00,30.77,30.8,30.55,30.68,79800.0,25.68,25.7051,25.4964,25.6049,79800.0
2010-04-28 11:00:00,30.67,30.87,30.66,30.72,132000.0,25.5966,25.7635,25.5882,25.6383,132000.0
2010-04-28 11:30:00,30.74,31.05,30.72,30.93,160600.0,25.655,25.9137,25.6383,25.8136,160600.0
2010-04-28 12:00:00,30.92,30.98,30.86,30.96,25200.0,25.8052,25.8553,25.7552,25.8386,25200.0
2010-04-28 12:30:00,30.96,31.31,30.96,31.18,159200.0,25.8386,26.1307,25.8386,26.0222,159200.0
2010-04-28 13:00:00,31.17,31.41,30.94,31.11,187000.0,26.0139,26.2142,25.8219,25.9638,187000.0
2010-04-28 13:30:00,31.11,31.13,31.05,31.06,13600.0,25.9638,25.9805,25.9137,25.9221,13600.0
2010-04-28 14:00:00,31.07,31.08,30.95,31.02,55200.0,25.9304,25.9388,25.8303,25.8887,55200.0
2010-04-28 14:30:00,31.03,31.08,30.97,31.04,37200.0,25.897,25.9388,25.847,25.9054,37200.0
2010-04-28 15:00:00,31.06,31.07,30.92,30.96,57200.0,25.9221,25.9304,25.8052,25.8386,57200.0
2010-04-28 15:30:00,30.96,30.99,30.87,30.98,120000.0,25.8386,25.8637,25.7635,25.8553,120000.0
2010-04-29 09:30:00,30.96,31.26,30.96,31.03,45800.0,25.8386,26.089,25.8386,25.897,45800.0
2010-04-29 10:00:00,31.03,31.22,31.0,31.22,53400.0,25.897,26.0556,25.872,26.0556,53400.0
2010-04-29 10:30:00,31.18,31.21,31.14,31.17,58400.0,26.0222,26.0473,25.9888,26.0139,58400.0
2010-04-29 11:00:00,31.17,31.23,31.14,31.2,67200.0,26.0139,26.064,25.9888,26.0389,67200.0
2010-04-29 11:30:00,31.2,31.37,31.2,31.36,42800.0,26.0389,26.1808,26.0389,26.1725,42800.0
2010-04-29 12:00:00,31.36,31.67,31.36,31.54,61800.0,26.1725,26.4312,26.1725,26.3227,61800.0
2010-04-29 12:30:00,31.52,31.74,31.52,31.68,74600.0,26.306,26.4896,26.306,26.4395,74600.0
2010-04-29 13:00:00,31.68,31.72,31.61,31.69,45800.0,26.4395,26.4729,26.3811,26.4479,45800.0
2010-04-29 13:30:00,31.7,31.7,31.53,31.57,34800.0,26.4562,26.4562,26.3143,26.3477,34800.0
2010-04-29 14:00:00,31.57,31.58,31.39,31.39,89800.0,26.3477,26.3561,26.1975,26.1975,89800.0
2010-04-29 14:30:00,31.38,31.41,31.29,31.3,69600.0,26.1891,26.2142,26.114,26.1224,69600.0
2010-04-29 15:00:00,31.3,31.32,31.04,31.07,239000.0,26.1224,26.1391,25.9054,25.9304,239000.0
2010-04-29 15:30:00,31.07,31.07,30.83,30.85,459800.0,25.9304,25.9304,25.7301,25.7468,459800.0
2010-04-30 09:30:00,32.99,35.33,32.99,34.47,1483600.0,27.5328,29.4857,27.5328,28.768,1483600.0
2010-04-30 10:00:00,34.47,34.75,34.39,34.49,702800.0,28.768,29.0017,28.7012,28.7847,702800.0
2010-04-30 10:30:00,34.49,35.0,34.49,34.68,571400.0,28.7847,29.2103,28.7847,28.9433,571400.0
2010-04-30 11:00:00,34.69,35.02,34.59,34.77,393000.0,28.9516,29.227,28.8681,29.0184,393000.0
2010-04-30 11:30:00,34.79,34.99,34.74,34.89,393400.0,29.0351,29.202,28.9933,29.1185,393400.0
2010-04-30 12:00:00,34.89,34.91,34.55,34.57,283200.0,29.1185,29.1352,28.8348,28.8515,283200.0
2010-04-30 12:30:00,34.56,34.6,34.47,34.58,328000.0,28.8431,28.8765,28.768,28.8598,328000.0
2010-04-30 13:00:00,34.59,34.69,34.45,34.63,180000.0,28.8681,28.9516,28.7513,28.9015,180000.0
2010-04-30 13:30:00,34.63,34.64,34.26,34.26,188200.0,28.9015,28.9099,28.5927,28.5927,188200.0
2010-04-30 14:00:00,34.26,34.5,34.19,34.49,181800.0,28.5927,28.793,28.5343,28.7847,181800.0
2010-04-30 14:30:00,34.48,34.49,34.16,34.21,234400.0,28.7763,28.7847,28.5093,28.551,234400.0
2010-04-30 15:00:00,34.21,34.44,34.1,34.25,311200.0,28.551,28.743,28.4592,28.5844,311200.0
2010-04-30 15:30:00,34.25,34.39,34.22,34.27,607600.0,28.5844,28.7012,28.5594,28.6011,607600.0
2010-05-03 09:30:00,34.0,34.15,33.2,34.1,397800.0,28.3757,28.5009,27.7081,28.4592,397800.0
2010-05-03 10:00:00,34.08,34.22,34.02,34.16,137000.0,28.4425,28.5594,28.3924,28.5093,137000.0
2010-05-03 10:30:00,34.16,34.16,33.83,33.88,157800.0,28.5093,28.5093,28.2339,28.2756,157800.0
2010-05-03 11:00:00,33.87,33.95,33.87,33.92,65600.0,28.2672,28.334,28.2672,28.309,65600.0
2010-05-03 11:30:00,33.93,33.94,33.87,33.91,101800.0,28.3173,28.3257,28.2672,28.3006,101800.0
2010-05-03 12:00:00,33.9,33.99,33.88,33.99,70400.0,28.2923,28.3674,28.2756,28.3674,70400.0
2010-05-03 12:30:00,33.99,34.05,33.96,34.04,66200.0,28.3674,28.4175,28.3424,28.4091,66200.0
2010-05-03 13:00:00,34.04,34.18,33.99,34.18,82600.0,28.4091,28.526,28.3674,28.526,82600.0
2010-05-03 13:30:00,34.18,34.24,34.1,34.12,71600.0,28.526,28.576,28.4592,28.4759,71600.0
2010-05-03 14:00:00,34.12,34.13,34.0,34.07,155800.0,28.4759,28.4842,28.3757,28.4342,155800.0
2010-05-03 14:30:00,34.07,34.16,33.97,34.04,139000.0,28.4342,28.5093,28.3507,28.4091,139000.0
2010-05-03 15:00:00,34.05,34.23,34.05,34.22,185200.0,28.4175,28.5677,28.4175,28.5594,185200.0
2010-05-03 15:30:00,34.21,34.35,34.14,34.33,457400.0,28.551,28.6678,28.4926,28.6512,457400.0
2010-05-04 09:30:00,33.74,33.87,33.5,33.78,272800.0,28.1588,28.2672,27.9585,28.1921,272800.0
2010-05-04 10:00:00,33.79,33.79,33.52,33.58,130200.0,28.2005,28.2005,27.9751,28.0252,130200.0
2010-05-04 10:30:00,33.55,33.58,33.48,33.49,135400.0,28.0002,28.0252,27.9418,27.9501,135400.0
2010-05-04 11:00:00,33.49,33.62,33.47,33.56,102200.0,27.9501,28.0586,27.9334,28.0085,102200.0
2010-05-04 11:30:00,33.53,33.65,33.52,33.52,55600.0,27.9835,28.0836,27.9751,27.9751,55600.0
2010-05-04 12:00:00,33.51,33.52,33.43,33.52,120400.0,27.9668,27.9751,27.9,27.9751,120400.0
2010-05-04 12:30:00,33.55,33.76,33.52,33.74,61200.0,28.0002,28.1754,27.9751,28.1588,61200.0
2010-05-04 13:00:00,33.74,33.75,33.67,33.69,50800.0,28.1588,28.1671,28.1003,28.117,50800.0
2010-05-04 13:30:00,33.69,33.94,33.69,33.93,65200.0,28.117,28.3257,28.117,28.3173,65200.0
2010-05-04 14:00:00,33.93,33.94,33.78,33.8,50200.0,28.3173,28.3257,28.1921,28.2088,50200.0
2010-05-04 14:30:00,33.8,33.8,33.7,33.78,78400.0,28.2088,28.2088,28.1254,28.1921,78400.0
2010-05-04 15:00:00,33.78,33.86,33.72,33.81,101800.0,28.1921,28.2589,28.1421,28.2172,101800.0
2010-05-04 15:30:00,33.82,33.93,33.63,33.83,236600.0,28.2255,28.3173,28.067,28.2339,236600.0
2010-05-05 09:30:00,33.62,33.65,33.54,33.56,127000.0,28.0586,28.0836,27.9918,28.0085,127000.0
2010-05-05 10:00:00,33.56,33.73,33.55,33.67,92200.0,28.0085,28.1504,28.0002,28.1003,92200.0
2010-05-05 10:30:00,33.67,33.75,33.57,33.75,55800.0,28.1003,28.1671,28.0169,28.1671,55800.0
2010-05-05 11:00:00,33.74,33.74,33.59,33.68,59800.0,28.1588,28.1588,28.0336,28.1087,59800.0
2010-05-05 11:30:00,33.69,33.81,33.65,33.8,50600.0,28.117,28.2172,28.0836,28.2088,50600.0
2010-05-05 12:00:00,33.79,33.8,33.72,33.75,51600.0,28.2005,28.2088,28.1421,28.1671,51600.0
2010-05-05 12:30:00,33.76,33.8,33.69,33.75,48800.0,28.1754,28.2088,28.117,28.1671,48800.0
2010-05-05 13:00:00,33.76,33.9,33.72,33.9,49600.0,28.1754,28.2923,28.1421,28.2923,49600.0
2010-05-05 13:30:00,33.91,33.98,33.88,33.94,90600.0,28.3006,28.3591,28.2756,28.3257,90600.0
2010-05-05 14:00:00,33.94,33.95,33.84,33.85,71000.0,28.3257,28.334,28.2422,28.2506,71000.0
2010-05-05 14:30:00,33.85,33.88,33.6,33.6,111800.0,28.2506,28.2756,28.0419,28.0419,111800.0
2010-05-05 15:00:00,33.6,33.71,33.56,33.71,120200.0,28.0419,28.1337,28.0085,28.1337,120200.0
2010-05-05 15:30:00,33.71,33.82,33.69,33.77,179000.0,28.1337,28.2255,28.117,28.1838,179000.0
2010-05-06 09:30:00,33.77,33.77,33.52,33.7,54000.0,28.1838,28.1838,27.9751,28.1254,54000.0
2010-05-06 10:00:00,33.69,33.79,33.63,33.77,54400.0,28.117,28.2005,28.067,28.1838,54400.0
2010-05-06 10:30:00,33.77,33.79,33.75,33.77,76600.0,28.1838,28.2005,28.1671,28.1838,76600.0
2010-05-06 11:00:00,33.77,33.78,33.6,33.71,62400.0,28.1838,28.1921,28.0419,28.1337,62400.0
2010-05-06 11:30:00,33.7,33.7,33.56,33.65,43000.0,28.1254,28.1254,28.0085,28.0836,43000.0
2010-05-06 12:00:00,33.66,33.71,33.61,33.64,33000.0,28.092,28.1337,28.0503,28.0753,33000.0
2010-05-06 12:30:00,33.64,33.69,33.53,33.54,48800.0,28.0753,28.117,27.9835,27.9918,48800.0
2010-05-06 13:00:00,33.54,33.59,33.41,33.42,223200.0,27.9918,28.0336,27.8833,27.8917,223200.0
2010-05-06 13:30:00,33.42,33.47,33.34,33.41,86400.0,27.8917,27.9334,27.8249,27.8833,86400.0
2010-05-06 14:00:00,33.41,33.42,33.07,33.11,190200.0,27.8833,27.8917,27.5996,27.633,190200.0
2010-05-06 14:30:00,33.1,33.12,32.01,32.71,265400.0,27.6246,27.6413,26.7149,27.2991,265400.0
2010-05-06 15:00:00,32.7,33.23,32.65,33.1,292000.0,27.2908,27.7331,27.2491,27.6246,292000.0
2010-05-06 15:30:00,33.11,33.17,32.69,32.74,588200.0,27.633,27.683,27.2824,27.3242,588200.0
2010-05-07 09:30:00,32.6,32.6,31.92,32.05,256400.0,27.2073,27.2073,26.6398,26.7483,256400.0
2010-05-07 10:00:00,32.04,32.11,31.52,31.6,276400.0,26.74,26.7984,26.306,26.3728,276400.0
2010-05-07 10:30:00,31.61,31.86,31.53,31.7,116400.0,26.3811,26.5897,26.3143,26.4562,116400.0
2010-05-07 11:00:00,31.68,32.01,31.57,31.6,150000.0,26.4395,26.7149,26.3477,26.3728,150000.0
2010-05-07 11:30:00,31.61,31.93,31.47,31.75,162000.0,26.3811,26.6482,26.2643,26.4979,162000.0
2010-05-07 12:00:00,31.75,31.93,31.65,31.75,97600.0,26.4979,26.6482,26.4145,26.4979,97600.0
2010-05-07 12:30:00,31.75,31.86,31.59,31.59,161200.0,26.4979,26.5897,26.3644,26.3644,161200.0
2010-05-07 13:00:00,31.58,31.6,31.3,31.38,159400.0,26.3561,26.3728,26.1224,26.1891,159400.0
2010-05-07 13:30:00,31.37,31.49,31.3,31.31,97200.0,26.1808,26.2809,26.1224,26.1307,97200.0
2010-05-07 14:00:00,31.31,31.42,31.27,31.34,173000.0,26.1307,26.2225,26.0973,26.1558,173000.0
2010-05-07 14:30:00,31.34,31.59,31.32,31.58,230000.0,26.1558,26.3644,26.1391,26.3561,230000.0
2010-05-07 15:00:00,31.58,31.7,31.46,31.68,202800.0,26.3561,26.4562,26.2559,26.4395,202800.0
2010-05-07 15:30:00,31.68,31.96,31.65,31.89,630600.0,26.4395,26.6732,26.4145,26.6148,630600.0
2010-05-10 09:30:00,32.52,33.13,32.47,33.01,213600.0,27.1406,27.6497,27.0988,27.5495,213600.0
2010-05-10 10:00:00,32.97,33.03,32.93,33.02,128800.0,27.5161,27.5662,27.4827,27.5579,128800.0
2010-05-10 10:30:00,33.02,33.12,32.69,32.72,105600.0,27.5579,27.6413,27.2824,27.3075,105600.0
2010-05-10 11:00:00,32.72,32.94,32.72,32.83,55200.0,27.3075,27.4911,27.3075,27.3993,55200.0
2010-05-10 11:30:00,32.83,32.93,32.81,32.83,36400.0,27.3993,27.4827,27.3826,27.3993,36400.0
2010-05-10 12:00:00,32.85,32.85,32.8,32.85,62000.0,27.416,27.416,27.3742,27.416,62000.0
2010-05-10 12:30:00,32.85,32.93,32.82,32.88,21800.0,27.416,27.4827,27.3909,27.441,21800.0
2010-05-10 13:00:00,32.87,32.87,32.74,32.85,49000.0,27.4327,27.4327,27.3242,27.416,49000.0
2010-05-10 13:30:00,32.88,32.97,32.85,32.9,25000.0,27.441,27.5161,27.416,27.4577,25000.0
2010-05-10 14:00:00,32.88,32.91,32.82,32.91,39600.0,27.441,27.4661,27.3909,27.4661,39600.0
2010-05-10 14:30:00,32.9,32.98,32.89,32.98,50200.0,27.4577,27.5245,27.4494,27.5245,50200.0
2010-05-10 15:00:00,32.99,33.02,32.93,32.95,118200.0,27.5328,27.5579,27.4827,27.4994,118200.0
2010-05-10 15:30:00,32.94,33.29,32.94,33.24,281400.0,27.4911,27.7832,27.4911,27.7415,281400.0
2010-05-11 09:30:00,32.8,33.32,32.75,33.16,133800.0,27.3742,27.8082,27.3325,27.6747,133800.0
2010-05-11 10:00:00,33.16,33.47,33.1,33.36,148200.0,27.6747,27.9334,27.6246,27.8416,148200.0
2010-05-11 10:30:00,33.26,33.35,33.25,33.33,155800.0,27.7582,27.8333,27.7498,27.8166,155800.0
2010-05-11 11:00:00,33.33,33.48,33.33,33.44,102600.0,27.8166,27.9418,27.8166,27.9084,102600.0
2010-05-11 11:30:00,33.44,33.5,33.42,33.48,62000.0,27.9084,27.9585,27.8917,27.9418,62000.0
2010-05-11 12:00:00,33.48,33.72,33.48,33.72,71600.0,27.9418,28.1421,27.9418,28.1421,71600.0
2010-05-11 12:30:00,33.71,33.88,33.69,33.83,113200.0,28.1337,28.2756,28.117,28.2339,113200.0
2010-05-11 13:00:00,33.83,33.92,33.77,33.85,91000.0,28.2339,28.309,28.1838,28.2506,91000.0
2010-05-11 13:30:00,33.85,34.1,33.85,34.07,105200.0,28.2506,28.4592,28.2506,28.4342,105200.0
2010-05-11 14:00:00,34.08,34.16,33.98,34.0,131600.0,28.4425,28.5093,28.3591,28.3757,131600.0
2010-05-11 14:30:00,34.01,34.05,33.88,33.98,172800.0,28.3841,28.4175,28.2756,28.3591,172800.0
2010-05-11 15:00:00,33.98,34.02,33.84,33.87,272200.0,28.3591,28.3924,28.2422,28.2672,272200.0
2010-05-11 15:30:00,33.88,33.89,33.76,33.81,435400.0,28.2756,28.2839,28.1754,28.2172,435400.0
2010-05-12 09:30:00,33.94,34.09,33.67,33.8,122800.0,28.3257,28.4509,28.1003,28.2088,122800.0
2010-05-12 10:00:00,33.8,33.99,33.79,33.99,44200.0,28.2088,28.3674,28.2005,28.3674,44200.0
2010-05-12 10:30:00,33.99,34.09,33.94,34.04,60800.0,28.3674,28.4509,28.3257,28.4091,60800.0
2010-05-12 11:00:00,34.02,34.1,33.97,34.01,74800.0,28.3924,28.4592,28.3507,28.3841,74800.0
2010-05-12 11:30:00,34.02,34.18,34.02,34.18,69600.0,28.3924,28.526,28.3924,28.526,69600.0
2010-05-12 12:00:00,34.18,34.23,34.15,34.19,73600.0,28.526,28.5677,28.5009,28.5343,73600.0
2010-05-12 12:30:00,34.2,34.25,34.15,34.24,50000.0,28.5427,28.5844,28.5009,28.576,50000.0
2010-05-12 13:00:00,34.25,34.29,34.2,34.24,101600.0,28.5844,28.6178,28.5427,28.576,101600.0
2010-05-12 13:30:00,34.24,34.32,34.17,34.29,72000.0,28.576,28.6428,28.5176,28.6178,72000.0
2010-05-12 14:00:00,34.28,34.41,34.28,34.41,70400.0,28.6094,28.7179,28.6094,28.7179,70400.0
2010-05-12 14:30:00,34.41,34.49,34.35,34.43,102200.0,28.7179,28.7847,28.6678,28.7346,102200.0
2010-05-12 15:00:00,34.43,34.45,34.34,34.36,87600.0,28.7346,28.7513,28.6595,28.6762,87600.0
2010-05-12 15:30:00,34.37,34.43,34.35,34.42,265000.0,28.6845,28.7346,28.6678,28.7263,265000.0
2010-05-13 09:30:00,34.12,34.73,34.12,34.66,163000.0,28.4759,28.985,28.4759,28.9266,163000.0
2010-05-13 10:00:00,34.66,34.67,34.5,34.62,260600.0,28.9266,28.9349,28.793,28.8932,260600.0
2010-05-13 10:30:00,34.62,34.74,34.61,34.71,57200.0,28.8932,28.9933,28.8848,28.9683,57200.0
2010-05-13 11:00:00,34.68,34.73,34.59,34.72,148800.0,28.9433,28.985,28.8681,28.9766,148800.0
2010-05-13 11:30:00,34.72,34.73,34.55,34.59,85200.0,28.9766,28.985,28.8348,28.8681,85200.0
2010-05-13 12:00:00,34.58,34.59,34.53,34.54,17400.0,28.8598,28.8681,28.8181,28.8264,17400.0
2010-05-13 12:30:00,34.55,34.55,34.46,34.49,18800.0,28.8348,28.8348,28.7597,28.7847,18800.0
2010-05-13 13:00:00,34.48,34.59,34.45,34.57,31800.0,28.7763,28.8681,28.7513,28.8515,31800.0
2010-05-13 13:30:00,34.57,34.69,34.56,34.63,35200.0,28.8515,28.9516,28.8431,28.9015,35200.0
2010-05-13 14:00:00,34.63,34.74,34.63,34.7,22200.0,28.9015,28.9933,28.9015,28.96,22200.0
2010-05-13 14:30:00,34.7,34.72,34.47,34.47,48400.0,28.96,28.9766,28.768,28.768,48400.0
2010-05-13 15:00:00,34.47,34.56,34.36,34.48,76800.0,28.768,28.8431,28.6762,28.7763,76800.0
2010-05-13 15:30:00,34.44,34.52,34.31,34.37,127600.0,28.743,28.8097,28.6345,28.6845,127600.0
2010-05-14 09:30:00,34.38,34.6,34.07,34.16,150400.0,28.6929,28.8765,28.4342,28.5093,150400.0
2010-05-14 10:00:00,34.17,34.29,34.08,34.13,81200.0,28.5176,28.6178,28.4425,28.4842,81200.0
2010-05-14 10:30:00,34.15,34.2,34.08,34.17,48000.0,28.5009,28.5427,28.4425,28.5176,48000.0
2010-05-14 11:00:00,34.15,34.2,34.01,34.1,102600.0,28.5009,28.5427,28.3841,28.4592,102600.0
2010-05-14 11:30:00,34.09,34.2,34.05,34.1,81400.0,28.4509,28.5427,28.4175,28.4592,81400.0
2010-05-14 12:00:00,34.1,34.11,33.99,34.05,76400.0,28.4592,28.4675,28.3674,28.4175,76400.0
2010-05-14 12:30:00,34.05,34.14,34.04,34.13,30000.0,28.4175,28.4926,28.4091,28.4842,30000.0
2010-05-14 13:00:00,34.13,34.15,34.04,34.09,36800.0,28.4842,28.5009,28.4091,28.4509,36800.0
2010-05-14 13:30:00,34.08,34.1,34.02,34.06,50200.0,28.4425,28.4592,28.3924,28.4258,50200.0
2010-05-14 14:00:00,34.06,34.17,34.02,34.15,87600.0,28.4258,28.5176,28.3924,28.5009,87600.0
2010-05-14 14:30:00,34.16,34.27,34.16,34.22,88800.0,28.5093,28.6011,28.5093,28.5594,88800.0
2010-05-14 15:00:00,34.21,34.22,33.99,34.05,70800.0,28.551,28.5594,28.3674,28.4175,70800.0
2010-05-14 15:30:00,34.06,34.25,34.02,34.16,144600.0,28.4258,28.5844,28.3924,28.5093,144600.0
2010-05-17 09:30:00,34.17,34.38,34.02,34.26,127600.0,28.5176,28.6929,28.3924,28.5927,127600.0
2010-05-17 10:00:00,34.27,34.32,34.19,34.3,48000.0,28.6011,28.6428,28.5343,28.6261,48000.0
2010-05-17 10:30:00,34.3,34.37,34.23,34.26,52000.0,28.6261,28.6845,28.5677,28.5927,52000.0
2010-05-17 11:00:00,34.24,34.3,34.09,34.17,81400.0,28.576,28.6261,28.4509,28.5176,81400.0
2010-05-17 11:30:00,34.19,34.31,34.11,34.16,70800.0,28.5343,28.6345,28.4675,28.5093,70800.0
2010-05-17 12:00:00,34.14,34.14,33.85,34.07,111600.0,28.4926,28.4926,28.2506,28.4342,111600.0
2010-05-17 12:30:00,34.08,34.21,34.07,34.21,46600.0,28.4425,28.551,28.4342,28.551,46600.0
2010-05-17 13:00:00,34.21,34.3,34.16,34.23,69800.0,28.551,28.6261,28.5093,28.5677,69800.0
2010-05-17 13:30:00,34.22,34.26,34.11,34.2,39000.0,28.5594,28.5927,28.4675,28.5427,39000.0
2010-05-17 14:00:00,34.19,34.26,34.08,34.11,31800.0,28.5343,28.5927,28.4425,28.4675,31800.0
2010-05-17 14:30:00,34.12,34.24,34.1,34.24,34400.0,28.4759,28.576,28.4592,28.576,34400.0
2010-05-17 15:00:00,34.23,34.3,34.15,34.23,61400.0,28.5677,28.6261,28.5009,28.5677,61400.0
2010-05-17 15:30:00,34.21,34.38,34.2,34.32,130000.0,28.551,28.6929,28.5427,28.6428,130000.0
2010-05-18 09:30:00,33.87,33.92,33.73,33.88,240800.0,28.2672,28.309,28.1504,28.2756,240800.0
2010-05-18 10:00:00,33.89,33.89,33.77,33.77,165600.0,28.2839,28.2839,28.1838,28.1838,165600.0
2010-05-18 10:30:00,33.76,33.78,33.5,33.62,130400.0,28.1754,28.1921,27.9585,28.0586,130400.0
2010-05-18 11:00:00,33.6,33.63,33.55,33.6,149000.0,28.0419,28.067,28.0002,28.0419,149000.0
2010-05-18 11:30:00,33.6,33.66,33.55,33.58,119800.0,28.0419,28.092,28.0002,28.0252,119800.0
2010-05-18 12:00:00,33.56,33.65,33.51,33.65,53200.0,28.0085,28.0836,27.9668,28.0836,53200.0
2010-05-18 12:30:00,33.65,33.72,33.56,33.56,73200.0,28.0836,28.1421,28.0085,28.0085,73200.0
2010-05-18 13:00:00,33.54,33.58,33.36,33.53,77000.0,27.9918,28.0252,27.8416,27.9835,77000.0
2010-05-18 13:30:00,33.53,33.53,33.29,33.29,40000.0,27.9835,27.9835,27.7832,27.7832,40000.0
2010-05-18 14:00:00,33.27,33.44,33.27,33.34,51800.0,27.7665,27.9084,27.7665,27.8249,51800.0
2010-05-18 14:30:00,33.34,33.35,33.14,33.2,50000.0,27.8249,27.8333,27.658,27.7081,50000.0
2010-05-18 15:00:00,33.21,33.4,33.13,33.22,80000.0,27.7164,27.875,27.6497,27.7248,80000.0
2010-05-18 15:30:00,33.22,33.31,33.19,33.24,199000.0,27.7248,27.7999,27.6997,27.7415,199000.0
2010-05-19 09:30:00,32.24,32.63,31.8,32.51,332800.0,26.9069,27.2324,26.5397,27.1322,332800.0
2010-05-19 10:00:00,32.51,32.51,31.93,32.05,302400.0,27.1322,27.1322,26.6482,26.7483,302400.0
2010-05-19 10:30:00,32.05,32.18,32.02,32.06,251800.0,26.7483,26.8568,26.7233,26.7567,251800.0
2010-05-19 11:00:00,32.08,32.15,32.0,32.02,355200.0,26.7733,26.8318,26.7066,26.7233,355200.0
2010-05-19 11:30:00,32.02,32.04,31.85,31.94,227400.0,26.7233,26.74,26.5814,26.6565,227400.0
2010-05-19 12:00:00,31.95,32.18,31.92,32.18,168800.0,26.6649,26.8568,26.6398,26.8568,168800.0
2010-05-19 12:30:00,32.15,32.25,32.09,32.24,43600.0,26.8318,26.9152,26.7817,26.9069,43600.0
2010-05-19 13:00:00,32.25,32.35,32.19,32.35,85600.0,26.9152,26.9987,26.8652,26.9987,85600.0
2010-05-19 13:30:00,32.35,32.41,32.33,32.4,95200.0,26.9987,27.0488,26.982,27.0404,95200.0
2010-05-19 14:00:00,32.4,32.42,32.23,32.34,45200.0,27.0404,27.0571,26.8985,26.9903,45200.0
2010-05-19 14:30:00,32.33,32.33,32.2,32.23,80400.0,26.982,26.982,26.8735,26.8985,80400.0
2010-05-19 15:00:00,32.23,32.38,32.14,32.37,133200.0,26.8985,27.0237,26.8234,27.0154,133200.0
2010-05-19 15:30:00,32.38,32.67,32.3,32.39,300200.0,27.0237,27.2658,26.957,27.0321,300200.0
2010-05-20 09:30:00,31.4,31.5,30.61,31.43,315000.0,26.2058,26.2893,25.5465,26.2309,315000.0
2010-05-20 10:00:00,31.43,31.43,31.24,31.3,376800.0,26.2309,26.2309,26.0723,26.1224,376800.0
2010-05-20 10:30:00,31.3,31.41,31.27,31.38,179600.0,26.1224,26.2142,26.0973,26.1891,179600.0
2010-05-20 11:00:00,31.36,31.52,31.34,31.52,270000.0,26.1725,26.306,26.1558,26.306,270000.0
2010-05-20 11:30:00,31.54,31.67,31.5,31.58,131600.0,26.3227,26.4312,26.2893,26.3561,131600.0
2010-05-20 12:00:00,31.59,31.61,31.42,31.46,74000.0,26.3644,26.3811,26.2225,26.2559,74000.0
2010-05-20 12:30:00,31.46,31.48,31.27,31.27,137000.0,26.2559,26.2726,26.0973,26.0973,137000.0
2010-05-20 13:00:00,31.26,31.54,31.23,31.43,124400.0,26.089,26.3227,26.064,26.2309,124400.0
2010-05-20 13:30:00,31.43,31.56,31.41,31.42,63000.0,26.2309,26.3394,26.2142,26.2225,63000.0
2010-05-20 14:00:00,31.41,31.61,31.25,31.5,74200.0,26.2142,26.3811,26.0806,26.2893,74200.0
2010-05-20 14:30:00,31.49,31.66,31.42,31.45,133600.0,26.2809,26.4228,26.2225,26.2476,133600.0
2010-05-20 15:00:00,31.45,31.64,31.29,31.58,178800.0,26.2476,26.4061,26.114,26.3561,178800.0
2010-05-20 15:30:00,31.58,31.65,31.25,31.25,560000.0,26.3561,26.4145,26.0806,26.0806,560000.0
2010-05-21 09:30:00,29.98,30.75,29.65,30.66,660000.0,25.0207,25.6634,24.7453,25.5882,660000.0
2010-05-21 10:00:00,30.67,30.86,30.56,30.56,261600.0,25.5966,25.7552,25.5048,25.5048,261600.0
2010-05-21 10:30:00,30.55,30.75,30.46,30.55,107000.0,25.4964,25.6634,25.4213,25.4964,107000.0
2010-05-21 11:00:00,30.56,30.78,30.52,30.63,197600.0,25.5048,25.6884,25.4714,25.5632,197600.0
2010-05-21 11:30:00,30.61,30.92,30.56,30.75,120400.0,25.5465,25.8052,25.5048,25.6634,120400.0
2010-05-21 12:00:00,30.74,30.86,30.73,30.81,76400.0,25.655,25.7552,25.6467,25.7134,76400.0
2010-05-21 12:30:00,30.78,30.82,30.63,30.63,87800.0,25.6884,25.7218,25.5632,25.5632,87800.0
2010-05-21 13:00:00,30.62,30.7,30.51,30.57,67400.0,25.5549,25.6216,25.4631,25.5131,67400.0
2010-05-21 13:30:00,30.57,30.73,30.57,30.73,50600.0,25.5131,25.6467,25.5131,25.6467,50600.0
2010-05-21 14:00:00,30.73,30.75,30.59,30.59,67600.0,25.6467,25.6634,25.5298,25.5298,67600.0
2010-05-21 14:30:00,30.59,30.62,30.51,30.54,95600.0,25.5298,25.5549,25.4631,25.4881,95600.0
2010-05-21 15:00:00,30.58,30.61,30.41,30.49,137800.0,25.5215,25.5465,25.3796,25.4464,137800.0
2010-05-21 15:30:00,30.48,30.68,30.42,30.59,303200.0,25.438,25.6049,25.3879,25.5298,303200.0
2010-05-24 09:30:00,30.15,30.36,30.14,30.36,260200.0,25.1626,25.3379,25.1543,25.3379,260200.0
2010-05-24 10:00:00,30.37,30.79,30.36,30.79,146800.0,25.3462,25.6967,25.3379,25.6967,146800.0
2010-05-24 10:30:00,30.8,30.99,30.77,30.91,119800.0,25.7051,25.8637,25.68,25.7969,119800.0
2010-05-24 11:00:00,30.92,31.0,30.86,30.97,82400.0,25.8052,25.872,25.7552,25.847,82400.0
2010-05-24 11:30:00,31.0,31.21,30.97,31.13,115000.0,25.872,26.0473,25.847,25.9805,115000.0
2010-05-24 12:00:00,31.15,31.48,31.13,31.4,234400.0,25.9972,26.2726,25.9805,26.2058,234400.0
2010-05-24 12:30:00,31.41,31.49,31.31,31.42,90200.0,26.2142,26.2809,26.1307,26.2225,90200.0
2010-05-24 13:00:00,31.46,31.48,31.39,31.42,93200.0,26.2559,26.2726,26.1975,26.2225,93200.0
2010-05-24 13:30:00,31.42,31.5,31.41,31.41,99600.0,26.2225,26.2893,26.2142,26.2142,99600.0
2010-05-24 14:00:00,31.42,31.53,31.42,31.53,79800.0,26.2225,26.3143,26.2225,26.3143,79800.0
2010-05-24 14:30:00,31.52,31.52,31.42,31.42,143400.0,26.306,26.306,26.2225,26.2225,143400.0
2010-05-24 15:00:00,31.43,31.43,31.27,31.3,254600.0,26.2309,26.2309,26.0973,26.1224,254600.0
2010-05-24 15:30:00,31.31,31.38,31.0,31.05,388800.0,26.1307,26.1891,25.872,25.9137,388800.0
2010-05-25 09:30:00,29.95,30.1,29.44,30.03,356400.0,24.9957,25.1209,24.5701,25.0625,356400.0
2010-05-25 10:00:00,30.04,30.34,29.99,30.34,168000.0,25.0708,25.3212,25.0291,25.3212,168000.0
2010-05-25 10:30:00,30.34,30.43,30.3,30.43,174400.0,25.3212,25.3963,25.2878,25.3963,174400.0
2010-05-25 11:00:00,30.43,30.44,30.25,30.36,107000.0,25.3963,25.4046,25.2461,25.3379,107000.0
2010-05-25 11:30:00,30.35,30.58,30.31,30.53,38800.0,25.3295,25.5215,25.2961,25.4797,38800.0
2010-05-25 12:00:00,30.54,30.59,30.45,30.53,45000.0,25.4881,25.5298,25.413,25.4797,45000.0
2010-05-25 12:30:00,30.52,30.66,30.43,30.63,75800.0,25.4714,25.5882,25.3963,25.5632,75800.0
2010-05-25 13:00:00,30.64,30.65,30.52,30.57,37000.0,25.5716,25.5799,25.4714,25.5131,37000.0
2010-05-25 13:30:00,30.56,30.64,30.5,30.64,43000.0,25.5048,25.5716,25.4547,25.5716,43000.0
2010-05-25 14:00:00,30.61,30.79,30.59,30.76,76600.0,25.5465,25.6967,25.5298,25.6717,76600.0
2010-05-25 14:30:00,30.75,30.9,30.7,30.8,169000.0,25.6634,25.7885,25.6216,25.7051,169000.0
2010-05-25 15:00:00,30.82,30.96,30.79,30.93,167000.0,25.7218,25.8386,25.6967,25.8136,167000.0
2010-05-25 15:30:00,30.95,31.05,30.88,31.01,267600.0,25.8303,25.9137,25.7719,25.8803,267600.0
2010-05-26 09:30:00,31.0,31.15,30.71,31.14,232600.0,25.872,25.9972,25.63,25.9888,232600.0
2010-05-26 10:00:00,31.14,31.3,31.07,31.28,273800.0,25.9888,26.1224,25.9304,26.1057,273800.0
2010-05-26 10:30:00,31.28,31.55,31.28,31.34,312600.0,26.1057,26.331,26.1057,26.1558,312600.0
2010-05-26 11:00:00,31.33,31.36,31.18,31.28,139200.0,26.1474,26.1725,26.0222,26.1057,139200.0
2010-05-26 11:30:00,31.26,31.28,31.06,31.08,108400.0,26.089,26.1057,25.9221,25.9388,108400.0
2010-05-26 12:00:00,31.08,31.21,31.08,31.15,83600.0,25.9388,26.0473,25.9388,25.9972,83600.0
2010-05-26 12:30:00,31.14,31.22,31.11,31.2,104400.0,25.9888,26.0556,25.9638,26.0389,104400.0
2010-05-26 13:00:00,31.21,31.25,31.17,31.17,137400.0,26.0473,26.0806,26.0139,26.0139,137400.0
2010-05-26 13:30:00,31.15,31.18,31.14,31.17,76600.0,25.9972,26.0222,25.9888,26.0139,76600.0
2010-05-26 14:00:00,31.18,31.2,31.07,31.09,104000.0,26.0222,26.0389,25.9304,25.9471,104000.0
2010-05-26 14:30:00,31.09,31.13,30.84,30.86,114800.0,25.9471,25.9805,25.7385,25.7552,114800.0
2010-05-26 15:00:00,30.88,30.97,30.58,30.65,135600.0,25.7719,25.847,25.5215,25.5799,135600.0
2010-05-26 15:30:00,30.64,30.74,30.55,30.57,206000.0,25.5716,25.655,25.4964,25.5131,206000.0
2010-05-27 09:30:00,30.99,31.48,30.99,31.39,113200.0,25.8637,26.2726,25.8637,26.1975,113200.0
2010-05-27 10:00:00,31.38,31.47,31.28,31.43,71400.0,26.1891,26.2643,26.1057,26.2309,71400.0
2010-05-27 10:30:00,31.43,31.5,31.39,31.47,114200.0,26.2309,26.2893,26.1975,26.2643,114200.0
2010-05-27 11:00:00,31.47,31.49,31.35,31.41,32400.0,26.2643,26.2809,26.1641,26.2142,32400.0
2010-05-27 11:30:00,31.41,31.43,31.39,31.4,39000.0,26.2142,26.2309,26.1975,26.2058,39000.0
2010-05-27 12:00:00,31.41,31.5,31.4,31.5,89200.0,26.2142,26.2893,26.2058,26.2893,89200.0
2010-05-27 12:30:00,31.49,31.52,31.48,31.51,87200.0,26.2809,26.306,26.2726,26.2976,87200.0
2010-05-27 13:00:00,31.52,31.68,31.49,31.66,77800.0,26.306,26.4395,26.2809,26.4228,77800.0
2010-05-27 13:30:00,31.66,31.75,31.64,31.67,37800.0,26.4228,26.4979,26.4061,26.4312,37800.0
2010-05-27 14:00:00,31.68,31.73,31.63,31.72,34800.0,26.4395,26.4812,26.3978,26.4729,34800.0
2010-05-27 14:30:00,31.72,31.79,31.71,31.71,71800.0,26.4729,26.5313,26.4646,26.4646,71800.0
2010-05-27 15:00:00,31.71,31.73,31.66,31.73,69400.0,26.4646,26.4812,26.4228,26.4812,69400.0
2010-05-27 15:30:00,31.73,31.88,31.68,31.88,158000.0,26.4812,26.6064,26.4395,26.6064,158000.0
2010-05-28 09:30:00,31.75,31.9,31.43,31.77,292000.0,26.4979,26.6231,26.2309,26.5146,292000.0
2010-05-28 10:00:00,31.77,31.84,31.74,31.75,108200.0,26.5146,26.5731,26.4896,26.4979,108200.0
2010-05-28 10:30:00,31.77,31.82,31.71,31.74,105200.0,26.5146,26.5564,26.4646,26.4896,105200.0
2010-05-28 11:00:00,31.74,31.84,31.71,31.75,57400.0,26.4896,26.5731,26.4646,26.4979,57400.0
2010-05-28 11:30:00,31.76,31.9,31.75,31.86,143800.0,26.5063,26.6231,26.4979,26.5897,143800.0
2010-05-28 12:00:00,31.88,31.88,31.82,31.83,103400.0,26.6064,26.6064,26.5564,26.5647,103400.0
2010-05-28 12:30:00,31.83,31.85,31.57,31.67,79600.0,26.5647,26.5814,26.3477,26.4312,79600.0
2010-05-28 13:00:00,31.68,31.77,31.65,31.71,46200.0,26.4395,26.5146,26.4145,26.4646,46200.0
2010-05-28 13:30:00,31.71,31.74,31.59,31.63,35400.0,26.4646,26.4896,26.3644,26.3978,35400.0
2010-05-28 14:00:00,31.63,31.69,31.54,31.69,98400.0,26.3978,26.4479,26.3227,26.4479,98400.0
2010-05-28 14:30:00,31.69,31.83,31.68,31.71,90800.0,26.4479,26.5647,26.4395,26.4646,90800.0
2010-05-28 15:00:00,31.71,31.77,31.71,31.73,114200.0,26.4646,26.5146,26.4646,26.4812,114200.0
2010-05-28 15:30:00,31.74,31.78,31.45,31.47,252800.0,26.4896,26.523,26.2476,26.2643,252800.0
2010-06-01 09:30:00,31.41,32.02,31.41,31.68,192200.0,26.2142,26.7233,26.2142,26.4395,192200.0
2010-06-01 10:00:00,31.69,32.12,31.69,32.04,82600.0,26.4479,26.8067,26.4479,26.74,82600.0
2010-06-01 10:30:00,32.04,32.15,32.02,32.12,54800.0,26.74,26.8318,26.7233,26.8067,54800.0
2010-06-01 11:00:00,32.12,32.12,31.98,32.04,65400.0,26.8067,26.8067,26.6899,26.74,65400.0
2010-06-01 11:30:00,32.03,32.07,31.87,31.93,79600.0,26.7316,26.765,26.5981,26.6482,79600.0
2010-06-01 12:00:00,31.93,32.13,31.93,32.1,36800.0,26.6482,26.8151,26.6482,26.79,36800.0
2010-06-01 12:30:00,32.1,32.13,31.93,31.95,25200.0,26.79,26.8151,26.6482,26.6649,25200.0
2010-06-01 13:00:00,31.95,32.3,31.95,32.29,78200.0,26.6649,26.957,26.6649,26.9486,78200.0
2010-06-01 13:30:00,32.29,32.35,32.27,32.29,104200.0,26.9486,26.9987,26.9319,26.9486,104200.0
2010-06-01 14:00:00,32.29,32.29,32.13,32.23,98400.0,26.9486,26.9486,26.8151,26.8985,98400.0
2010-06-01 14:30:00,32.23,32.33,32.23,32.32,208600.0,26.8985,26.982,26.8985,26.9736,208600.0
2010-06-01 15:00:00,32.32,32.33,31.95,32.02,104400.0,26.9736,26.982,26.6649,26.7233,104400.0
2010-06-01 15:30:00,32.02,32.07,31.63,31.66,241200.0,26.7233,26.765,26.3978,26.4228,241200.0
2010-06-02 09:30:00,31.8,31.85,31.65,31.75,42000.0,26.5397,26.5814,26.4145,26.4979,42000.0
2010-06-02 10:00:00,31.76,31.8,31.65,31.7,53200.0,26.5063,26.5397,26.4145,26.4562,53200.0
2010-06-02 10:30:00,31.7,31.79,31.68,31.79,66800.0,26.4562,26.5313,26.4395,26.5313,66800.0
2010-06-02 11:00:00,31.79,31.89,31.79,31.84,35200.0,26.5313,26.6148,26.5313,26.5731,35200.0
2010-06-02 11:30:00,31.83,31.96,31.83,31.96,20200.0,26.5647,26.6732,26.5647,26.6732,20200.0
2010-06-02 12:00:00,31.96,31.99,31.93,31.99,18200.0,26.6732,26.6982,26.6482,26.6982,18200.0
2010-06-02 12:30:00,31.98,32.04,31.94,32.02,24000.0,26.6899,26.74,26.6565,26.7233,24000.0
2010-06-02 13:00:00,32.02,32.11,32.02,32.08,29800.0,26.7233,26.7984,26.7233,26.7733,29800.0
2010-06-02 13:30:00,32.07,32.11,32.01,32.02,24600.0,26.765,26.7984,26.7149,26.7233,24600.0
2010-06-02 14:00:00,32.01,32.06,31.96,32.04,32400.0,26.7149,26.7567,26.6732,26.74,32400.0
2010-06-02 14:30:00,32.02,32.3,32.02,32.28,57200.0,26.7233,26.957,26.7233,26.9403,57200.0
2010-06-02 15:00:00,32.29,32.41,32.27,32.41,66600.0,26.9486,27.0488,26.9319,27.0488,66600.0
2010-06-02 15:30:00,32.41,32.5,32.35,32.49,193800.0,27.0488,27.1239,26.9987,27.1155,193800.0
2010-06-03 09:30:00,32.42,32.82,32.42,32.6,99600.0,27.0571,27.3909,27.0571,27.2073,99600.0
2010-06-03 10:00:00,32.6,32.63,32.52,32.57,35800.0,27.2073,27.2324,27.1406,27.1823,35800.0
2010-06-03 10:30:00,32.55,32.67,32.48,32.67,57600.0,27.1656,27.2658,27.1072,27.2658,57600.0
2010-06-03 11:00:00,32.68,32.83,32.68,32.81,108400.0,27.2741,27.3993,27.2741,27.3826,108400.0
2010-06-03 11:30:00,32.81,32.92,32.81,32.83,32200.0,27.3826,27.4744,27.3826,27.3993,32200.0
2010-06-03 12:00:00,32.83,32.85,32.63,32.65,16600.0,27.3993,27.416,27.2324,27.2491,16600.0
2010-06-03 12:30:00,32.65,32.68,32.62,32.65,8600.0,27.2491,27.2741,27.224,27.2491,8600.0
2010-06-03 13:00:00,32.67,32.77,32.67,32.71,42400.0,27.2658,27.3492,27.2658,27.2991,42400.0
2010-06-03 13:30:00,32.76,32.77,32.7,32.73,56800.0,27.3409,27.3492,27.2908,27.3158,56800.0
2010-06-03 14:00:00,32.74,32.81,32.66,32.81,177600.0,27.3242,27.3826,27.2574,27.3826,177600.0
2010-06-03 14:30:00,32.81,32.99,32.79,32.9,43800.0,27.3826,27.5328,27.3659,27.4577,43800.0
2010-06-03 15:00:00,32.89,32.9,32.77,32.87,52000.0,27.4494,27.4577,27.3492,27.4327,52000.0
2010-06-03 15:30:00,32.87,32.88,32.67,32.76,205200.0,27.4327,27.441,27.2658,27.3409,205200.0
2010-06-04 09:30:00,32.43,32.61,32.31,32.53,97200.0,27.0655,27.2157,26.9653,27.1489,97200.0
2010-06-04 10:00:00,32.55,32.66,32.49,32.63,76600.0,27.1656,27.2574,27.1155,27.2324,76600.0
2010-06-04 10:30:00,32.63,32.83,32.63,32.83,109800.0,27.2324,27.3993,27.2324,27.3993,109800.0
2010-06-04 11:00:00,32.82,32.88,32.62,32.63,125400.0,27.3909,27.441,27.224,27.2324,125400.0
2010-06-04 11:30:00,32.63,32.73,32.55,32.68,109000.0,27.2324,27.3158,27.1656,27.2741,109000.0
2010-06-04 12:00:00,32.68,32.74,32.63,32.74,81000.0,27.2741,27.3242,27.2324,27.3242,81000.0
2010-06-04 12:30:00,32.73,32.73,32.66,32.67,61200.0,27.3158,27.3158,27.2574,27.2658,61200.0
2010-06-04 13:00:00,32.68,32.68,32.45,32.57,146400.0,27.2741,27.2741,27.0821,27.1823,146400.0
2010-06-04 13:30:00,32.56,32.56,32.34,32.38,29600.0,27.1739,27.1739,26.9903,27.0237,29600.0
2010-06-04 14:00:00,32.38,32.45,32.27,32.34,88800.0,27.0237,27.0821,26.9319,26.9903,88800.0
2010-06-04 14:30:00,32.37,32.4,32.22,32.24,102000.0,27.0154,27.0404,26.8902,26.9069,102000.0
2010-06-04 15:00:00,32.26,32.43,32.15,32.18,187200.0,26.9236,27.0655,26.8318,26.8568,187200.0
2010-06-04 15:30:00,32.18,32.33,32.1,32.2,168800.0,26.8568,26.982,26.79,26.8735,168800.0
2010-06-07 09:30:00,32.23,32.23,31.79,31.95,109000.0,26.8985,26.8985,26.5313,26.6649,109000.0
2010-06-07 10:00:00,31.93,32.07,31.83,32.02,116600.0,26.6482,26.765,26.5647,26.7233,116600.0
2010-06-07 10:30:00,32.03,32.03,31.75,31.78,111200.0,26.7316,26.7316,26.4979,26.523,111200.0
2010-06-07 11:00:00,31.77,31.9,31.71,31.86,63400.0,26.5146,26.6231,26.4646,26.5897,63400.0
2010-06-07 11:30:00,31.85,31.97,31.84,31.93,52600.0,26.5814,26.6815,26.5731,26.6482,52600.0
2010-06-07 12:00:00,31.93,32.02,31.93,31.93,46200.0,26.6482,26.7233,26.6482,26.6482,46200.0
2010-06-07 12:30:00,31.92,31.93,31.88,31.9,79400.0,26.6398,26.6482,26.6064,26.6231,79400.0
2010-06-07 13:00:00,31.9,32.0,31.85,31.99,75200.0,26.6231,26.7066,26.5814,26.6982,75200.0
2010-06-07 13:30:00,31.98,32.02,31.83,31.88,60600.0,26.6899,26.7233,26.5647,26.6064,60600.0
2010-06-07 14:00:00,31.87,31.93,31.84,31.85,74600.0,26.5981,26.6482,26.5731,26.5814,74600.0
2010-06-07 14:30:00,31.85,31.86,31.63,31.67,162600.0,26.5814,26.5897,26.3978,26.4312,162600.0
2010-06-07 15:00:00,31.68,31.75,31.55,31.55,148200.0,26.4395,26.4979,26.331,26.331,148200.0
2010-06-07 15:30:00,31.54,31.6,31.43,31.46,277800.0,26.3227,26.3728,26.2309,26.2559,277800.0
2010-06-08 09:30:00,31.34,31.34,30.88,30.93,221200.0,26.1558,26.1558,25.7719,25.8136,221200.0
2010-06-08 10:00:00,30.95,31.07,30.95,31.06,98800.0,25.8303,25.9304,25.8303,25.9221,98800.0
2010-06-08 10:30:00,31.06,31.1,30.92,31.1,62800.0,25.9221,25.9555,25.8052,25.9555,62800.0
2010-06-08 11:00:00,31.09,31.1,30.84,31.0,101200.0,25.9471,25.9555,25.7385,25.872,101200.0
2010-06-08 11:30:00,31.0,31.16,31.0,31.09,30200.0,25.872,26.0055,25.872,25.9471,30200.0
2010-06-08 12:00:00,31.11,31.11,30.99,31.04,27000.0,25.9638,25.9638,25.8637,25.9054,27000.0
2010-06-08 12:30:00,31.02,31.2,31.02,31.2,23800.0,25.8887,26.0389,25.8887,26.0389,23800.0
2010-06-08 13:00:00,31.21,31.23,31.07,31.09,32800.0,26.0473,26.064,25.9304,25.9471,32800.0
2010-06-08 13:30:00,31.1,31.1,30.95,30.99,35600.0,25.9555,25.9555,25.8303,25.8637,35600.0
2010-06-08 14:00:00,31.02,31.15,30.92,31.13,54800.0,25.8887,25.9972,25.8052,25.9805,54800.0
2010-06-08 14:30:00,31.13,31.21,31.07,31.07,39800.0,25.9805,26.0473,25.9304,25.9304,39800.0
2010-06-08 15:00:00,31.06,31.28,31.0,31.28,107600.0,25.9221,26.1057,25.872,26.1057,107600.0
2010-06-08 15:30:00,31.27,31.45,31.23,31.42,222400.0,26.0973,26.2476,26.064,26.2225,222400.0
2010-06-09 09:30:00,31.61,31.92,31.53,31.67,64000.0,26.3811,26.6398,26.3143,26.4312,64000.0
2010-06-09 10:00:00,31.68,31.68,31.41,31.43,117400.0,26.4395,26.4395,26.2142,26.2309,117400.0
2010-06-09 10:30:00,31.45,31.52,31.3,31.49,76400.0,26.2476,26.306,26.1224,26.2809,76400.0
2010-06-09 11:00:00,31.5,31.71,31.48,31.66,81000.0,26.2893,26.4646,26.2726,26.4228,81000.0
2010-06-09 11:30:00,31.67,31.73,31.61,31.66,20800.0,26.4312,26.4812,26.3811,26.4228,20800.0
2010-06-09 12:00:00,31.67,31.73,31.66,31.68,23600.0,26.4312,26.4812,26.4228,26.4395,23600.0
2010-06-09 12:30:00,31.68,31.74,31.65,31.65,33400.0,26.4395,26.4896,26.4145,26.4145,33400.0
2010-06-09 13:00:00,31.66,31.78,31.62,31.74,23400.0,26.4228,26.523,26.3894,26.4896,23400.0
2010-06-09 13:30:00,31.75,31.75,31.62,31.65,50600.0,26.4979,26.4979,26.3894,26.4145,50600.0
2010-06-09 14:00:00,31.69,31.75,31.6,31.67,68800.0,26.4479,26.4979,26.3728,26.4312,68800.0
2010-06-09 14:30:00,31.65,31.72,31.52,31.52,41600.0,26.4145,26.4729,26.306,26.306,41600.0
2010-06-09 15:00:00,31.5,31.61,31.27,31.47,124400.0,26.2893,26.3811,26.0973,26.2643,124400.0
2010-06-09 15:30:00,31.47,31.47,31.2,31.34,225200.0,26.2643,26.2643,26.0389,26.1558,225200.0
2010-06-10 09:30:00,31.57,31.87,31.46,31.5,104200.0,26.3477,26.5981,26.2559,26.2893,104200.0
2010-06-10 10:00:00,31.53,31.66,31.46,31.57,35200.0,26.3143,26.4228,26.2559,26.3477,35200.0
2010-06-10 10:30:00,31.58,31.63,31.5,31.58,37800.0,26.3561,26.3978,26.2893,26.3561,37800.0
2010-06-10 11:00:00,31.58,31.62,31.55,31.55,57000.0,26.3561,26.3894,26.331,26.331,57000.0
2010-06-10 11:30:00,31.57,31.63,31.54,31.58,39200.0,26.3477,26.3978,26.3227,26.3561,39200.0
2010-06-10 12:00:00,31.58,31.6,31.47,31.57,17400.0,26.3561,26.3728,26.2643,26.3477,17400.0
2010-06-10 12:30:00,31.58,31.6,31.43,31.5,23600.0,26.3561,26.3728,26.2309,26.2893,23600.0
2010-06-10 13:00:00,31.52,31.55,31.45,31.5,18000.0,26.306,26.331,26.2476,26.2893,18000.0
2010-06-10 13:30:00,31.52,31.6,31.5,31.6,42000.0,26.306,26.3728,26.2893,26.3728,42000.0
2010-06-10 14:00:00,31.58,31.74,31.55,31.74,116200.0,26.3561,26.4896,26.331,26.4896,116200.0
2010-06-10 14:30:00,31.74,31.89,31.72,31.82,57600.0,26.4896,26.6148,26.4729,26.5564,57600.0
2010-06-10 15:00:00,31.82,31.9,31.77,31.81,55600.0,26.5564,26.6231,26.5146,26.548,55600.0
2010-06-10 15:30:00,31.81,31.88,31.75,31.86,132200.0,26.548,26.6064,26.4979,26.5897,132200.0
2010-06-11 09:30:00,31.64,31.96,31.53,31.95,21800.0,26.4061,26.6732,26.3143,26.6649,21800.0
2010-06-11 10:00:00,31.93,32.17,31.93,32.13,84200.0,26.6482,26.8485,26.6482,26.8151,84200.0
2010-06-11 10:30:00,32.18,32.25,32.12,32.17,57000.0,26.8568,26.9152,26.8067,26.8485,57000.0
2010-06-11 11:00:00,32.19,32.19,32.02,32.13,24200.0,26.8652,26.8652,26.7233,26.8151,24200.0
2010-06-11 11:30:00,32.13,32.22,32.05,32.07,23800.0,26.8151,26.8902,26.7483,26.765,23800.0
2010-06-11 12:00:00,32.05,32.06,31.94,32.0,14000.0,26.7483,26.7567,26.6565,26.7066,14000.0
2010-06-11 12:30:00,31.99,32.12,31.99,32.11,13400.0,26.6982,26.8067,26.6982,26.7984,13400.0
2010-06-11 13:00:00,32.1,32.2,32.1,32.1,10000.0,26.79,26.8735,26.79,26.79,10000.0
2010-06-11 13:30:00,32.1,32.15,31.98,32.03,95600.0,26.79,26.8318,26.6899,26.7316,95600.0
2010-06-11 14:00:00,32.02,32.06,31.95,31.99,110800.0,26.7233,26.7567,26.6649,26.6982,110800.0
2010-06-11 14:30:00,32.0,32.05,31.94,32.04,24800.0,26.7066,26.7483,26.6565,26.74,24800.0
2010-06-11 15:00:00,32.05,32.13,32.0,32.11,37800.0,26.7483,26.8151,26.7066,26.7984,37800.0
2010-06-11 15:30:00,32.1,32.26,32.09,32.2,127200.0,26.79,26.9236,26.7817,26.8735,127200.0
2010-06-14 09:30:00,32.45,32.68,32.4,32.58,84200.0,27.0821,27.2741,27.0404,27.1906,84200.0
2010-06-14 10:00:00,32.6,32.6,32.47,32.49,44000.0,27.2073,27.2073,27.0988,27.1155,44000.0
2010-06-14 10:30:00,32.52,32.66,32.47,32.66,59200.0,27.1406,27.2574,27.0988,27.2574,59200.0
2010-06-14 11:00:00,32.67,32.7,32.63,32.66,23000.0,27.2658,27.2908,27.2324,27.2574,23000.0
2010-06-14 11:30:00,32.65,32.67,32.55,32.67,144600.0,27.2491,27.2658,27.1656,27.2658,144600.0
2010-06-14 12:00:00,32.67,32.78,32.67,32.74,22600.0,27.2658,27.3576,27.2658,27.3242,22600.0
2010-06-14 12:30:00,32.75,32.85,32.69,32.69,40800.0,27.3325,27.416,27.2824,27.2824,40800.0
2010-06-14 13:00:00,32.68,32.84,32.68,32.76,29800.0,27.2741,27.4076,27.2741,27.3409,29800.0
2010-06-14 13:30:00,32.75,32.77,32.56,32.56,21400.0,27.3325,27.3492,27.1739,27.1739,21400.0
2010-06-14 14:00:00,32.52,32.65,32.52,32.64,31200.0,27.1406,27.2491,27.1406,27.2407,31200.0
2010-06-14 14:30:00,32.63,32.76,32.57,32.73,24800.0,27.2324,27.3409,27.1823,27.3158,24800.0
2010-06-14 15:00:00,32.74,32.77,32.65,32.7,43200.0,27.3242,27.3492,27.2491,27.2908,43200.0
2010-06-14 15:30:00,32.7,32.7,32.48,32.57,110200.0,27.2908,27.2908,27.1072,27.1823,110200.0
2010-06-15 09:30:00,32.62,32.65,32.35,32.41,54200.0,27.224,27.2491,26.9987,27.0488,54200.0
2010-06-15 10:00:00,32.38,32.38,32.17,32.27,48000.0,27.0237,27.0237,26.8485,26.9319,48000.0
2010-06-15 10:30:00,32.28,32.34,32.21,32.33,24600.0,26.9403,26.9903,26.8818,26.982,24600.0
2010-06-15 11:00:00,32.3,32.38,32.2,32.38,37800.0,26.957,27.0237,26.8735,27.0237,37800.0
2010-06-15 11:30:00,32.38,32.46,32.35,32.42,72800.0,27.0237,27.0905,26.9987,27.0571,72800.0
2010-06-15 12:00:00,32.44,32.63,32.42,32.54,49800.0,27.0738,27.2324,27.0571,27.1573,49800.0
2010-06-15 12:30:00,32.55,32.63,32.5,32.6,47400.0,27.1656,27.2324,27.1239,27.2073,47400.0
2010-06-15 13:00:00,32.58,32.7,32.54,32.6,19200.0,27.1906,27.2908,27.1573,27.2073,19200.0
2010-06-15 13:30:00,32.6,32.67,32.58,32.64,68800.0,27.2073,27.2658,27.1906,27.2407,68800.0
2010-06-15 14:00:00,32.65,32.81,32.65,32.8,49600.0,27.2491,27.3826,27.2491,27.3742,49600.0
2010-06-15 14:30:00,32.79,32.85,32.77,32.85,61400.0,27.3659,27.416,27.3492,27.416,61400.0
2010-06-15 15:00:00,32.85,32.99,32.85,32.96,173800.0,27.416,27.5328,27.416,27.5078,173800.0
2010-06-15 15:30:00,32.96,33.08,32.93,33.04,178600.0,27.5078,27.6079,27.4827,27.5745,178600.0
2010-06-16 09:30:00,32.76,32.94,32.7,32.94,110800.0,27.3409,27.4911,27.2908,27.4911,110800.0
2010-06-16 10:00:00,32.94,32.97,32.89,32.89,65600.0,27.4911,27.5161,27.4494,27.4494,65600.0
2010-06-16 10:30:00,32.88,32.96,32.77,32.92,122200.0,27.441,27.5078,27.3492,27.4744,122200.0
2010-06-16 11:00:00,32.92,32.94,32.8,32.82,66800.0,27.4744,27.4911,27.3742,27.3909,66800.0
2010-06-16 11:30:00,32.81,32.86,32.74,32.79,22000.0,27.3826,27.4243,27.3242,27.3659,22000.0
2010-06-16 12:00:00,32.79,32.85,32.77,32.77,91600.0,27.3659,27.416,27.3492,27.3492,91600.0
2010-06-16 12:30:00,32.78,32.79,32.71,32.74,20200.0,27.3576,27.3659,27.2991,27.3242,20200.0
2010-06-16 13:00:00,32.74,32.8,32.72,32.76,59800.0,27.3242,27.3742,27.3075,27.3409,59800.0
2010-06-16 13:30:00,32.75,32.92,32.74,32.91,98800.0,27.3325,27.4744,27.3242,27.4661,98800.0
2010-06-16 14:00:00,32.94,33.0,32.9,32.91,28000.0,27.4911,27.5412,27.4577,27.4661,28000.0
2010-06-16 14:30:00,32.93,32.96,32.87,32.87,30600.0,27.4827,27.5078,27.4327,27.4327,30600.0
2010-06-16 15:00:00,32.86,32.86,32.72,32.73,51400.0,27.4243,27.4243,27.3075,27.3158,51400.0
2010-06-16 15:30:00,32.73,32.76,32.69,32.73,193800.0,27.3158,27.3409,27.2824,27.3158,193800.0
2010-06-17 09:30:00,32.84,32.84,32.65,32.77,43000.0,27.4076,27.4076,27.2491,27.3492,43000.0
2010-06-17 10:00:00,32.76,32.76,32.54,32.58,61000.0,27.3409,27.3409,27.1573,27.1906,61000.0
2010-06-17 10:30:00,32.58,32.58,32.43,32.49,81400.0,27.1906,27.1906,27.0655,27.1155,81400.0
2010-06-17 11:00:00,32.49,32.51,32.43,32.46,36000.0,27.1155,27.1322,27.0655,27.0905,36000.0
2010-06-17 11:30:00,32.46,32.56,32.45,32.51,121000.0,27.0905,27.1739,27.0821,27.1322,121000.0
2010-06-17 12:00:00,32.51,32.51,32.46,32.47,22000.0,27.1322,27.1322,27.0905,27.0988,22000.0
2010-06-17 12:30:00,32.46,32.52,32.46,32.5,21200.0,27.0905,27.1406,27.0905,27.1239,21200.0
2010-06-17 13:00:00,32.49,32.52,32.43,32.43,50800.0,27.1155,27.1406,27.0655,27.0655,50800.0
2010-06-17 13:30:00,32.44,32.46,32.35,32.41,57600.0,27.0738,27.0905,26.9987,27.0488,57600.0
2010-06-17 14:00:00,32.41,32.43,32.35,32.35,49200.0,27.0488,27.0655,26.9987,26.9987,49200.0
2010-06-17 14:30:00,32.35,32.35,32.18,32.24,114000.0,26.9987,26.9987,26.8568,26.9069,114000.0
2010-06-17 15:00:00,32.24,32.25,32.17,32.23,85600.0,26.9069,26.9152,26.8485,26.8985,85600.0
2010-06-17 15:30:00,32.23,32.4,32.21,32.37,187400.0,26.8985,27.0404,26.8818,27.0154,187400.0
2010-06-18 09:30:00,32.21,32.25,31.79,31.86,204800.0,26.8818,26.9152,26.5313,26.5897,204800.0
2010-06-18 10:00:00,31.88,32.02,31.88,31.98,101800.0,26.6064,26.7233,26.6064,26.6899,101800.0
2010-06-18 10:30:00,31.95,32.02,31.95,32.01,57600.0,26.6649,26.7233,26.6649,26.7149,57600.0
2010-06-18 11:00:00,32.01,32.08,31.98,32.08,43400.0,26.7149,26.7733,26.6899,26.7733,43400.0
2010-06-18 11:30:00,32.06,32.12,31.94,32.0,28000.0,26.7567,26.8067,26.6565,26.7066,28000.0
2010-06-18 12:00:00,32.01,32.03,31.85,31.87,47800.0,26.7149,26.7316,26.5814,26.5981,47800.0
2010-06-18 12:30:00,31.88,31.88,31.77,31.77,69600.0,26.6064,26.6064,26.5146,26.5146,69600.0
2010-06-18 13:00:00,31.76,31.83,31.74,31.8,55800.0,26.5063,26.5647,26.4896,26.5397,55800.0
2010-06-18 13:30:00,31.79,31.82,31.75,31.77,47000.0,26.5313,26.5564,26.4979,26.5146,47000.0
2010-06-18 14:00:00,31.77,31.78,31.63,31.71,126800.0,26.5146,26.523,26.3978,26.4646,126800.0
2010-06-18 14:30:00,31.7,31.75,31.68,31.68,104800.0,26.4562,26.4979,26.4395,26.4395,104800.0
2010-06-18 15:00:00,31.68,31.68,31.59,31.65,171400.0,26.4395,26.4395,26.3644,26.4145,171400.0
2010-06-18 15:30:00,31.65,31.72,31.61,31.65,353800.0,26.4145,26.4729,26.3811,26.4145,353800.0
2010-06-21 09:30:00,31.99,32.31,31.99,32.3,123600.0,26.6982,26.9653,26.6982,26.957,123600.0
2010-06-21 10:00:00,32.3,32.39,32.26,32.27,82200.0,26.957,27.0321,26.9236,26.9319,82200.0
2010-06-21 10:30:00,32.27,32.3,32.08,32.19,65800.0,26.9319,26.957,26.7733,26.8652,65800.0
2010-06-21 11:00:00,32.19,32.23,32.13,32.15,42600.0,26.8652,26.8985,26.8151,26.8318,42600.0
2010-06-21 11:30:00,32.14,32.16,32.02,32.02,36800.0,26.8234,26.8401,26.7233,26.7233,36800.0
2010-06-21 12:00:00,32.02,32.08,32.0,32.0,30400.0,26.7233,26.7733,26.7066,26.7066,30400.0
2010-06-21 12:30:00,32.01,32.08,32.0,32.08,23600.0,26.7149,26.7733,26.7066,26.7733,23600.0
2010-06-21 13:00:00,32.08,32.11,32.02,32.1,27800.0,26.7733,26.7984,26.7233,26.79,27800.0
2010-06-21 13:30:00,32.1,32.13,32.01,32.04,48400.0,26.79,26.8151,26.7149,26.74,48400.0
2010-06-21 14:00:00,32.04,32.18,32.02,32.03,41800.0,26.74,26.8568,26.7233,26.7316,41800.0
2010-06-21 14:30:00,32.04,32.04,32.0,32.01,39600.0,26.74,26.74,26.7066,26.7149,39600.0
2010-06-21 15:00:00,32.02,32.06,31.74,31.75,127400.0,26.7233,26.7567,26.4896,26.4979,127400.0
2010-06-21 15:30:00,31.74,31.87,31.67,31.83,228400.0,26.4896,26.5981,26.4312,26.5647,228400.0
2010-06-22 09:30:00,31.93,32.32,31.85,32.2,63000.0,26.6482,26.9736,26.5814,26.8735,63000.0
2010-06-22 10:00:00,32.2,32.2,32.01,32.12,99000.0,26.8735,26.8735,26.7149,26.8067,99000.0
2010-06-22 10:30:00,32.1,32.15,32.02,32.11,48400.0,26.79,26.8318,26.7233,26.7984,48400.0
2010-06-22 11:00:00,32.11,32.15,32.03,32.13,21200.0,26.7984,26.8318,26.7316,26.8151,21200.0
2010-06-22 11:30:00,32.13,32.29,32.13,32.24,19600.0,26.8151,26.9486,26.8151,26.9069,19600.0
2010-06-22 12:00:00,32.24,32.31,32.21,32.21,20000.0,26.9069,26.9653,26.8818,26.8818,20000.0
2010-06-22 12:30:00,32.22,32.24,32.0,32.0,187600.0,26.8902,26.9069,26.7066,26.7066,187600.0
2010-06-22 13:00:00,32.01,32.06,31.93,32.0,196000.0,26.7149,26.7567,26.6482,26.7066,196000.0
2010-06-22 13:30:00,32.02,32.02,31.9,31.94,92800.0,26.7233,26.7233,26.6231,26.6565,92800.0
2010-06-22 14:00:00,31.95,32.0,31.89,31.93,19000.0,26.6649,26.7066,26.6148,26.6482,19000.0
2010-06-22 14:30:00,31.93,31.94,31.63,31.72,64600.0,26.6482,26.6565,26.3978,26.4729,64600.0
2010-06-22 15:00:00,31.73,31.82,31.71,31.72,63200.0,26.4812,26.5564,26.4646,26.4729,63200.0
2010-06-22 15:30:00,31.7,31.75,31.59,31.61,183600.0,26.4562,26.4979,26.3644,26.3811,183600.0
2010-06-23 09:30:00,31.64,31.64,31.11,31.21,46400.0,26.4061,26.4061,25.9638,26.0473,46400.0
2010-06-23 10:00:00,31.17,31.21,30.75,30.78,188400.0,26.0139,26.0473,25.6634,25.6884,188400.0
2010-06-23 10:30:00,30.78,30.89,30.78,30.82,207200.0,25.6884,25.7802,25.6884,25.7218,207200.0
2010-06-23 11:00:00,30.82,30.86,30.78,30.83,32000.0,25.7218,25.7552,25.6884,25.7301,32000.0
2010-06-23 11:30:00,30.83,30.93,30.83,30.89,20800.0,25.7301,25.8136,25.7301,25.7802,20800.0
2010-06-23 12:00:00,30.89,30.92,30.86,30.88,26600.0,25.7802,25.8052,25.7552,25.7719,26600.0
2010-06-23 12:30:00,30.88,30.94,30.86,30.86,41400.0,25.7719,25.8219,25.7552,25.7552,41400.0
2010-06-23 13:00:00,30.87,30.93,30.86,30.91,19600.0,25.7635,25.8136,25.7552,25.7969,19600.0
2010-06-23 13:30:00,30.92,30.93,30.86,30.91,18600.0,25.8052,25.8136,25.7552,25.7969,18600.0
2010-06-23 14:00:00,30.92,30.93,30.85,30.92,72400.0,25.8052,25.8136,25.7468,25.8052,72400.0
2010-06-23 14:30:00,30.93,30.99,30.79,30.9,300600.0,25.8136,25.8637,25.6967,25.7885,300600.0
2010-06-23 15:00:00,30.9,30.95,30.81,30.92,132600.0,25.7885,25.8303,25.7134,25.8052,132600.0
2010-06-23 15:30:00,30.92,31.05,30.86,30.94,179600.0,25.8052,25.9137,25.7552,25.8219,179600.0
2010-06-24 09:30:00,30.95,31.09,30.82,30.82,196200.0,25.8303,25.9471,25.7218,25.7218,196200.0
2010-06-24 10:00:00,30.81,31.11,30.75,30.95,150200.0,25.7134,25.9638,25.6634,25.8303,150200.0
2010-06-24 10:30:00,30.95,31.0,30.72,30.85,111000.0,25.8303,25.872,25.6383,25.7468,111000.0
2010-06-24 11:00:00,30.86,30.96,30.77,30.89,32400.0,25.7552,25.8386,25.68,25.7802,32400.0
2010-06-24 11:30:00,30.9,31.03,30.89,30.95,55000.0,25.7885,25.897,25.7802,25.8303,55000.0
2010-06-24 12:00:00,30.96,31.05,30.89,30.92,36800.0,25.8386,25.9137,25.7802,25.8052,36800.0
2010-06-24 12:30:00,30.92,31.03,30.91,30.99,38800.0,25.8052,25.897,25.7969,25.8637,38800.0
2010-06-24 13:00:00,30.99,31.09,30.77,30.77,209400.0,25.8637,25.9471,25.68,25.68,209400.0
2010-06-24 13:30:00,30.77,30.94,30.74,30.93,84800.0,25.68,25.8219,25.655,25.8136,84800.0
2010-06-24 14:00:00,30.93,30.93,30.73,30.84,148000.0,25.8136,25.8136,25.6467,25.7385,148000.0
2010-06-24 14:30:00,30.84,30.85,30.73,30.77,106200.0,25.7385,25.7468,25.6467,25.68,106200.0
2010-06-24 15:00:00,30.75,30.8,30.63,30.74,77200.0,25.6634,25.7051,25.5632,25.655,77200.0
2010-06-24 15:30:00,30.72,30.79,30.63,30.69,262200.0,25.6383,25.6967,25.5632,25.6133,262200.0
2010-06-25 09:30:00,30.84,30.85,30.54,30.72,115000.0,25.7385,25.7468,25.4881,25.6383,115000.0
2010-06-25 10:00:00,30.72,30.77,30.67,30.77,48400.0,25.6383,25.68,25.5966,25.68,48400.0
2010-06-25 10:30:00,30.75,30.88,30.7,30.82,43600.0,25.6634,25.7719,25.6216,25.7218,43600.0
2010-06-25 11:00:00,30.82,30.99,30.82,30.99,53400.0,25.7218,25.8637,25.7218,25.8637,53400.0
2010-06-25 11:30:00,30.98,31.0,30.86,30.98,34600.0,25.8553,25.872,25.7552,25.8553,34600.0
2010-06-25 12:00:00,30.96,30.97,30.85,30.9,57800.0,25.8386,25.847,25.7468,25.7885,57800.0
2010-06-25 12:30:00,30.9,30.93,30.82,30.87,32200.0,25.7885,25.8136,25.7218,25.7635,32200.0
2010-06-25 13:00:00,30.86,30.95,30.83,30.93,70200.0,25.7552,25.8303,25.7301,25.8136,70200.0
2010-06-25 13:30:00,30.93,30.99,30.86,30.98,56200.0,25.8136,25.8637,25.7552,25.8553,56200.0
2010-06-25 14:00:00,30.97,30.97,30.79,30.84,125600.0,25.847,25.847,25.6967,25.7385,125600.0
2010-06-25 14:30:00,30.84,30.92,30.8,30.87,94600.0,25.7385,25.8052,25.7051,25.7635,94600.0
2010-06-25 15:00:00,30.86,30.9,30.8,30.83,74600.0,25.7552,25.7885,25.7051,25.7301,74600.0
2010-06-25 15:30:00,30.84,30.93,30.75,30.84,347400.0,25.7385,25.8136,25.6634,25.7385,347400.0
2010-06-28 09:30:00,30.73,30.8,30.59,30.59,32800.0,25.6467,25.7051,25.5298,25.5298,32800.0
2010-06-28 10:00:00,30.59,30.71,30.56,30.71,42600.0,25.5298,25.63,25.5048,25.63,42600.0
2010-06-28 10:30:00,30.71,30.86,30.66,30.85,29400.0,25.63,25.7552,25.5882,25.7468,29400.0
2010-06-28 11:00:00,30.86,31.09,30.85,31.07,52800.0,25.7552,25.9471,25.7468,25.9304,52800.0
2010-06-28 11:30:00,31.07,31.15,30.98,30.99,72400.0,25.9304,25.9972,25.8553,25.8637,72400.0
2010-06-28 12:00:00,30.98,31.05,30.93,31.05,25000.0,25.8553,25.9137,25.8136,25.9137,25000.0
2010-06-28 12:30:00,31.05,31.11,31.01,31.08,49400.0,25.9137,25.9638,25.8803,25.9388,49400.0
2010-06-28 13:00:00,31.07,31.08,31.02,31.04,32000.0,25.9304,25.9388,25.8887,25.9054,32000.0
2010-06-28 13:30:00,31.03,31.06,31.0,31.04,41400.0,25.897,25.9221,25.872,25.9054,41400.0
2010-06-28 14:00:00,31.02,31.07,30.98,31.01,30600.0,25.8887,25.9304,25.8553,25.8803,30600.0
2010-06-28 14:30:00,30.99,31.0,30.93,30.99,44200.0,25.8637,25.872,25.8136,25.8637,44200.0
2010-06-28 15:00:00,31.0,31.0,30.87,30.89,40000.0,25.872,25.872,25.7635,25.7802,40000.0
2010-06-28 15:30:00,30.9,30.98,30.78,30.82,96200.0,25.7885,25.8553,25.6884,25.7218,96200.0
2010-06-29 09:30:00,30.64,30.75,30.5,30.65,104800.0,25.5716,25.6634,25.4547,25.5799,104800.0
2010-06-29 10:00:00,30.61,30.63,30.42,30.42,134200.0,25.5465,25.5632,25.3879,25.3879,134200.0
2010-06-29 10:30:00,30.4,30.63,30.4,30.63,59800.0,25.3713,25.5632,25.3713,25.5632,59800.0
2010-06-29 11:00:00,30.64,30.7,30.57,30.58,32400.0,25.5716,25.6216,25.5131,25.5215,32400.0
2010-06-29 11:30:00,30.57,30.6,30.54,30.57,19800.0,25.5131,25.5382,25.4881,25.5131,19800.0
2010-06-29 12:00:00,30.57,30.59,30.47,30.52,24200.0,25.5131,25.5298,25.4297,25.4714,24200.0
2010-06-29 12:30:00,30.53,30.59,30.5,30.55,20800.0,25.4797,25.5298,25.4547,25.4964,20800.0
2010-06-29 13:00:00,30.55,30.56,30.5,30.53,22200.0,25.4964,25.5048,25.4547,25.4797,22200.0
2010-06-29 13:30:00,30.52,30.52,30.42,30.47,40600.0,25.4714,25.4714,25.3879,25.4297,40600.0
2010-06-29 14:00:00,30.47,30.55,30.43,30.51,16000.0,25.4297,25.4964,25.3963,25.4631,16000.0
2010-06-29 14:30:00,30.5,30.51,30.38,30.42,79400.0,25.4547,25.4631,25.3546,25.3879,79400.0
2010-06-29 15:00:00,30.42,30.5,30.3,30.31,127400.0,25.3879,25.4547,25.2878,25.2961,127400.0
2010-06-29 15:30:00,30.31,30.36,30.14,30.27,255000.0,25.2961,25.3379,25.1543,25.2628,255000.0
2010-06-30 09:30:00,30.26,30.72,30.26,30.55,91400.0,25.2544,25.6383,25.2544,25.4964,91400.0
2010-06-30 10:00:00,30.56,30.67,30.55,30.57,60600.0,25.5048,25.5966,25.4964,25.5131,60600.0
2010-06-30 10:30:00,30.55,30.84,30.54,30.74,42200.0,25.4964,25.7385,25.4881,25.655,42200.0
2010-06-30 11:00:00,30.73,30.79,30.69,30.74,34600.0,25.6467,25.6967,25.6133,25.655,34600.0
2010-06-30 11:30:00,30.74,30.9,30.74,30.84,31000.0,25.655,25.7885,25.655,25.7385,31000.0
2010-06-30 12:00:00,30.84,30.87,30.81,30.85,32400.0,25.7385,25.7635,25.7134,25.7468,32400.0
2010-06-30 12:30:00,30.85,30.9,30.78,30.88,37200.0,25.7468,25.7885,25.6884,25.7719,37200.0
2010-06-30 13:00:00,30.88,30.91,30.75,30.89,23400.0,25.7719,25.7969,25.6634,25.7802,23400.0
2010-06-30 13:30:00,30.89,30.91,30.79,30.87,33200.0,25.7802,25.7969,25.6967,25.7635,33200.0
2010-06-30 14:00:00,30.87,30.91,30.75,30.81,57600.0,25.7635,25.7969,25.6634,25.7134,57600.0
2010-06-30 14:30:00,30.81,30.83,30.73,30.77,47400.0,25.7134,25.7301,25.6467,25.68,47400.0
2010-06-30 15:00:00,30.75,30.77,30.61,30.62,87600.0,25.6634,25.68,25.5465,25.5549,87600.0
2010-06-30 15:30:00,30.61,30.61,30.32,30.41,361600.0,25.5465,25.5465,25.3045,25.3796,361600.0
2010-07-01 09:30:00,30.25,30.25,29.95,30.06,132000.0,25.2461,25.2461,24.9957,25.0875,132000.0
2010-07-01 10:00:00,30.05,30.05,29.67,29.7,101800.0,25.0792,25.0792,24.762,24.787,101800.0
2010-07-01 10:30:00,29.7,29.71,29.4,29.45,200200.0,24.787,24.7954,24.5367,24.5784,200200.0
2010-07-01 11:00:00,29.43,29.47,29.32,29.43,164600.0,24.5617,24.5951,24.4699,24.5617,164600.0
2010-07-01 11:30:00,29.43,29.48,29.36,29.46,179800.0,24.5617,24.6034,24.5033,24.5867,179800.0
2010-07-01 12:00:00,29.46,29.47,29.35,29.46,67200.0,24.5867,24.5951,24.4949,24.5867,67200.0
2010-07-01 12:30:00,29.46,29.83,29.44,29.79,130600.0,24.5867,24.8955,24.5701,24.8622,130600.0
2010-07-01 13:00:00,29.79,29.89,29.78,29.85,63200.0,24.8622,24.9456,24.8538,24.9122,63200.0
2010-07-01 13:30:00,29.84,29.92,29.83,29.86,46800.0,24.9039,24.9707,24.8955,24.9206,46800.0
2010-07-01 14:00:00,29.86,29.93,29.83,29.85,53600.0,24.9206,24.979,24.8955,24.9122,53600.0
2010-07-01 14:30:00,29.85,29.86,29.66,29.74,125600.0,24.9122,24.9206,24.7537,24.8204,125600.0
2010-07-01 15:00:00,29.74,29.88,29.69,29.88,221800.0,24.8204,24.9373,24.7787,24.9373,221800.0
2010-07-01 15:30:00,29.88,29.95,29.78,29.82,162800.0,24.9373,24.9957,24.8538,24.8872,162800.0
2010-07-02 09:30:00,29.98,30.58,29.96,30.52,259000.0,25.0207,25.5215,25.004,25.4714,259000.0
2010-07-02 10:00:00,30.5,30.65,30.43,30.53,146200.0,25.4547,25.5799,25.3963,25.4797,146200.0
2010-07-02 10:30:00,30.54,30.86,30.5,30.82,212400.0,25.4881,25.7552,25.4547,25.7218,212400.0
2010-07-02 11:00:00,30.81,30.84,30.72,30.74,63200.0,25.7134,25.7385,25.6383,25.655,63200.0
2010-07-02 11:30:00,30.72,30.72,30.59,30.61,66400.0,25.6383,25.6383,25.5298,25.5465,66400.0
2010-07-02 12:00:00,30.61,30.74,30.58,30.7,63600.0,25.5465,25.655,25.5215,25.6216,63600.0
2010-07-02 12:30:00,30.7,30.71,30.52,30.61,88800.0,25.6216,25.63,25.4714,25.5465,88800.0
2010-07-02 13:00:00,30.6,30.68,30.54,30.58,63800.0,25.5382,25.6049,25.4881,25.5215,63800.0
2010-07-02 13:30:00,30.59,30.64,30.53,30.61,48800.0,25.5298,25.5716,25.4797,25.5465,48800.0
2010-07-02 14:00:00,30.61,30.64,30.57,30.59,58400.0,25.5465,25.5716,25.5131,25.5298,58400.0
2010-07-02 14:30:00,30.6,30.61,30.5,30.58,65200.0,25.5382,25.5465,25.4547,25.5215,65200.0
2010-07-02 15:00:00,30.59,30.77,30.55,30.73,75400.0,25.5298,25.68,25.4964,25.6467,75400.0
2010-07-02 15:30:00,30.73,30.84,30.57,30.6,222200.0,25.6467,25.7385,25.5131,25.5382,222200.0
2010-07-06 09:30:00,31.0,31.16,30.83,31.05,87600.0,25.872,26.0055,25.7301,25.9137,87600.0
2010-07-06 10:00:00,31.04,31.13,30.99,31.1,112000.0,25.9054,25.9805,25.8637,25.9555,112000.0
2010-07-06 10:30:00,31.11,31.37,31.11,31.25,60200.0,25.9638,26.1808,25.9638,26.0806,60200.0
2010-07-06 11:00:00,31.25,31.32,31.2,31.24,67600.0,26.0806,26.1391,26.0389,26.0723,67600.0
2010-07-06 11:30:00,31.23,31.23,31.14,31.17,36000.0,26.064,26.064,25.9888,26.0139,36000.0
2010-07-06 12:00:00,31.17,31.17,30.96,31.06,46400.0,26.0139,26.0139,25.8386,25.9221,46400.0
2010-07-06 12:30:00,31.07,31.09,30.93,30.99,45800.0,25.9304,25.9471,25.8136,25.8637,45800.0
2010-07-06 13:00:00,30.98,31.05,30.84,30.98,35400.0,25.8553,25.9137,25.7385,25.8553,35400.0
2010-07-06 13:30:00,30.98,31.03,30.89,30.9,89600.0,25.8553,25.897,25.7802,25.7885,89600.0
2010-07-06 14:00:00,30.9,30.95,30.78,30.82,113600.0,25.7885,25.8303,25.6884,25.7218,113600.0
2010-07-06 14:30:00,30.81,30.89,30.75,30.75,73600.0,25.7134,25.7802,25.6634,25.6634,73600.0
2010-07-06 15:00:00,30.73,30.84,30.68,30.82,106800.0,25.6467,25.7385,25.6049,25.7218,106800.0
2010-07-06 15:30:00,30.81,31.0,30.79,30.96,187600.0,25.7134,25.872,25.6967,25.8386,187600.0
2010-07-07 09:30:00,30.93,31.18,30.93,31.15,79400.0,25.8136,26.0222,25.8136,25.9972,79400.0
2010-07-07 10:00:00,31.14,31.33,31.14,31.32,33200.0,25.9888,26.1474,25.9888,26.1391,33200.0
2010-07-07 10:30:00,31.31,31.41,31.27,31.39,28600.0,26.1307,26.2142,26.0973,26.1975,28600.0
2010-07-07 11:00:00,31.41,31.45,31.38,31.42,40600.0,26.2142,26.2476,26.1891,26.2225,40600.0
2010-07-07 11:30:00,31.43,31.5,31.39,31.44,26000.0,26.2309,26.2893,26.1975,26.2392,26000.0
2010-07-07 12:00:00,31.44,31.48,31.39,31.42,30400.0,26.2392,26.2726,26.1975,26.2225,30400.0
2010-07-07 12:30:00,31.44,31.51,31.43,31.44,104400.0,26.2392,26.2976,26.2309,26.2392,104400.0
2010-07-07 13:00:00,31.45,31.68,31.44,31.67,52400.0,26.2476,26.4395,26.2392,26.4312,52400.0
2010-07-07 13:30:00,31.67,31.74,31.67,31.74,41600.0,26.4312,26.4896,26.4312,26.4896,41600.0
2010-07-07 14:00:00,31.73,31.81,31.68,31.72,72200.0,26.4812,26.548,26.4395,26.4729,72200.0
2010-07-07 14:30:00,31.71,31.76,31.67,31.76,47600.0,26.4646,26.5063,26.4312,26.5063,47600.0
2010-07-07 15:00:00,31.75,31.84,31.7,31.83,79200.0,26.4979,26.5731,26.4562,26.5647,79200.0
2010-07-07 15:30:00,31.84,32.06,31.82,31.99,169000.0,26.5731,26.7567,26.5564,26.6982,169000.0
2010-07-08 09:30:00,32.28,32.41,32.22,32.33,57200.0,26.9403,27.0488,26.8902,26.982,57200.0
2010-07-08 10:00:00,32.34,32.34,32.15,32.24,83200.0,26.9903,26.9903,26.8318,26.9069,83200.0
2010-07-08 10:30:00,32.24,32.35,32.24,32.25,71000.0,26.9069,26.9987,26.9069,26.9152,71000.0
2010-07-08 11:00:00,32.25,32.27,32.21,32.23,68800.0,26.9152,26.9319,26.8818,26.8985,68800.0
2010-07-08 11:30:00,32.24,32.27,32.19,32.23,177000.0,26.9069,26.9319,26.8652,26.8985,177000.0
2010-07-08 12:00:00,32.22,32.27,32.22,32.24,57400.0,26.8902,26.9319,26.8902,26.9069,57400.0
2010-07-08 12:30:00,32.24,32.33,32.19,32.28,38800.0,26.9069,26.982,26.8652,26.9403,38800.0
2010-07-08 13:00:00,32.29,32.32,32.24,32.27,38400.0,26.9486,26.9736,26.9069,26.9319,38400.0
2010-07-08 13:30:00,32.26,32.3,32.18,32.21,37600.0,26.9236,26.957,26.8568,26.8818,37600.0
2010-07-08 14:00:00,32.2,32.24,32.18,32.2,81200.0,26.8735,26.9069,26.8568,26.8735,81200.0
2010-07-08 14:30:00,32.2,32.27,32.17,32.27,73400.0,26.8735,26.9319,26.8485,26.9319,73400.0
2010-07-08 15:00:00,32.26,32.3,32.2,32.29,95400.0,26.9236,26.957,26.8735,26.9486,95400.0
2010-07-08 15:30:00,32.3,32.49,32.3,32.49,270600.0,26.957,27.1155,26.957,27.1155,270600.0
2010-07-09 09:30:00,32.49,32.49,32.4,32.44,36400.0,27.1155,27.1155,27.0404,27.0738,36400.0
2010-07-09 10:00:00,32.44,32.47,32.39,32.42,17800.0,27.0738,27.0988,27.0321,27.0571,17800.0
2010-07-09 10:30:00,32.42,32.58,32.42,32.57,86200.0,27.0571,27.1906,27.0571,27.1823,86200.0
2010-07-09 11:00:00,32.57,32.63,32.44,32.47,25400.0,27.1823,27.2324,27.0738,27.0988,25400.0
2010-07-09 11:30:00,32.51,32.52,32.45,32.45,12400.0,27.1322,27.1406,27.0821,27.0821,12400.0
2010-07-09 12:00:00,32.46,32.48,32.38,32.39,35400.0,27.0905,27.1072,27.0237,27.0321,35400.0
2010-07-09 12:30:00,32.39,32.42,32.35,32.41,20600.0,27.0321,27.0571,26.9987,27.0488,20600.0
2010-07-09 13:00:00,32.41,32.46,32.39,32.46,31800.0,27.0488,27.0905,27.0321,27.0905,31800.0
2010-07-09 13:30:00,32.45,32.46,32.41,32.45,21400.0,27.0821,27.0905,27.0488,27.0821,21400.0
2010-07-09 14:00:00,32.45,32.47,32.38,32.41,33400.0,27.0821,27.0988,27.0237,27.0488,33400.0
2010-07-09 14:30:00,32.42,32.46,32.38,32.45,29800.0,27.0571,27.0905,27.0237,27.0821,29800.0
2010-07-09 15:00:00,32.44,32.49,32.41,32.42,78800.0,27.0738,27.1155,27.0488,27.0571,78800.0
2010-07-09 15:30:00,32.43,32.49,32.4,32.49,143600.0,27.0655,27.1155,27.0404,27.1155,143600.0
2010-07-12 09:30:00,32.3,32.75,32.13,32.74,66600.0,26.957,27.3325,26.8151,27.3242,66600.0
2010-07-12 10:00:00,32.74,32.83,32.7,32.79,49600.0,27.3242,27.3993,27.2908,27.3659,49600.0
2010-07-12 10:30:00,32.77,32.83,32.76,32.79,71600.0,27.3492,27.3993,27.3409,27.3659,71600.0
2010-07-12 11:00:00,32.8,32.82,32.73,32.74,96600.0,27.3742,27.3909,27.3158,27.3242,96600.0
2010-07-12 11:30:00,32.74,32.79,32.71,32.74,107400.0,27.3242,27.3659,27.2991,27.3242,107400.0
2010-07-12 12:00:00,32.77,32.84,32.74,32.79,31200.0,27.3492,27.4076,27.3242,27.3659,31200.0
2010-07-12 12:30:00,32.79,32.83,32.73,32.75,27800.0,27.3659,27.3993,27.3158,27.3325,27800.0
2010-07-12 13:00:00,32.74,32.78,32.71,32.75,37400.0,27.3242,27.3576,27.2991,27.3325,37400.0
2010-07-12 13:30:00,32.74,32.77,32.68,32.74,35600.0,27.3242,27.3492,27.2741,27.3242,35600.0
2010-07-12 14:00:00,32.74,32.74,32.63,32.63,44000.0,27.3242,27.3242,27.2324,27.2324,44000.0
2010-07-12 14:30:00,32.63,32.72,32.57,32.65,62800.0,27.2324,27.3075,27.1823,27.2491,62800.0
2010-07-12 15:00:00,32.64,32.66,32.58,32.65,104400.0,27.2407,27.2574,27.1906,27.2491,104400.0
2010-07-12 15:30:00,32.65,32.69,32.6,32.66,120400.0,27.2491,27.2824,27.2073,27.2574,120400.0
2010-07-13 09:30:00,32.97,32.97,32.8,32.91,113200.0,27.5161,27.5161,27.3742,27.4661,113200.0
2010-07-13 10:00:00,32.93,32.99,32.9,32.94,53400.0,27.4827,27.5328,27.4577,27.4911,53400.0
2010-07-13 10:30:00,32.92,32.95,32.87,32.91,50800.0,27.4744,27.4994,27.4327,27.4661,50800.0
2010-07-13 11:00:00,32.9,32.94,32.84,32.91,95400.0,27.4577,27.4911,27.4076,27.4661,95400.0
2010-07-13 11:30:00,32.91,32.96,32.87,32.96,51000.0,27.4661,27.5078,27.4327,27.5078,51000.0
2010-07-13 12:00:00,32.95,33.05,32.95,33.04,164200.0,27.4994,27.5829,27.4994,27.5745,164200.0
2010-07-13 12:30:00,33.04,33.07,33.02,33.06,51800.0,27.5745,27.5996,27.5579,27.5912,51800.0
2010-07-13 13:00:00,33.06,33.12,33.05,33.09,46200.0,27.5912,27.6413,27.5829,27.6163,46200.0
2010-07-13 13:30:00,33.1,33.13,33.04,33.08,72800.0,27.6246,27.6497,27.5745,27.6079,72800.0
2010-07-13 14:00:00,33.09,33.14,33.08,33.13,37000.0,27.6163,27.658,27.6079,27.6497,37000.0
2010-07-13 14:30:00,33.13,33.19,33.1,33.12,60200.0,27.6497,27.6997,27.6246,27.6413,60200.0
2010-07-13 15:00:00,33.12,33.17,33.08,33.12,97000.0,27.6413,27.683,27.6079,27.6413,97000.0
2010-07-13 15:30:00,33.13,33.19,33.1,33.1,127000.0,27.6497,27.6997,27.6246,27.6246,127000.0
2010-07-14 09:30:00,32.88,33.17,32.84,33.12,83000.0,27.441,27.683,27.4076,27.6413,83000.0
2010-07-14 10:00:00,33.13,33.18,33.09,33.17,69600.0,27.6497,27.6914,27.6163,27.683,69600.0
2010-07-14 10:30:00,33.17,33.24,33.13,33.18,41000.0,27.683,27.7415,27.6497,27.6914,41000.0
2010-07-14 11:00:00,33.18,33.29,33.16,33.27,49800.0,27.6914,27.7832,27.6747,27.7665,49800.0
2010-07-14 11:30:00,33.27,33.33,33.27,33.29,39400.0,27.7665,27.8166,27.7665,27.7832,39400.0
2010-07-14 12:00:00,33.29,33.31,33.27,33.31,22800.0,27.7832,27.7999,27.7665,27.7999,22800.0
2010-07-14 12:30:00,33.31,33.41,33.3,33.4,34600.0,27.7999,27.8833,27.7915,27.875,34600.0
2010-07-14 13:00:00,33.4,33.4,33.3,33.35,51000.0,27.875,27.875,27.7915,27.8333,51000.0
2010-07-14 13:30:00,33.34,33.38,33.31,33.37,41200.0,27.8249,27.8583,27.7999,27.85,41200.0
2010-07-14 14:00:00,33.37,33.38,33.24,33.3,60400.0,27.85,27.8583,27.7415,27.7915,60400.0
2010-07-14 14:30:00,33.3,33.33,33.27,33.32,54800.0,27.7915,27.8166,27.7665,27.8082,54800.0
2010-07-14 15:00:00,33.32,33.34,33.24,33.3,86400.0,27.8082,27.8249,27.7415,27.7915,86400.0
2010-07-14 15:30:00,33.3,33.41,33.27,33.37,130800.0,27.7915,27.8833,27.7665,27.85,130800.0
2010-07-15 09:30:00,33.35,33.4,33.26,33.39,73200.0,27.8333,27.875,27.7582,27.8667,73200.0
2010-07-15 10:00:00,33.38,33.4,33.18,33.31,99000.0,27.8583,27.875,27.6914,27.7999,99000.0
2010-07-15 10:30:00,33.31,33.31,33.23,33.27,30600.0,27.7999,27.7999,27.7331,27.7665,30600.0
2010-07-15 11:00:00,33.27,33.31,33.23,33.28,38800.0,27.7665,27.7999,27.7331,27.7748,38800.0
2010-07-15 11:30:00,33.29,33.33,33.21,33.21,45800.0,27.7832,27.8166,27.7164,27.7164,45800.0
2010-07-15 12:00:00,33.2,33.2,33.16,33.18,46600.0,27.7081,27.7081,27.6747,27.6914,46600.0
2010-07-15 12:30:00,33.18,33.27,33.18,33.24,60600.0,27.6914,27.7665,27.6914,27.7415,60600.0
2010-07-15 13:00:00,33.25,33.38,33.24,33.34,28000.0,27.7498,27.8583,27.7415,27.8249,28000.0
2010-07-15 13:30:00,33.34,33.41,33.3,33.4,44400.0,27.8249,27.8833,27.7915,27.875,44400.0
2010-07-15 14:00:00,33.4,33.46,33.37,33.46,38800.0,27.875,27.9251,27.85,27.9251,38800.0
2010-07-15 14:30:00,33.46,33.46,33.4,33.43,48400.0,27.9251,27.9251,27.875,27.9,48400.0
2010-07-15 15:00:00,33.43,33.46,33.34,33.4,143400.0,27.9,27.9251,27.8249,27.875,143400.0
2010-07-15 15:30:00,33.42,33.48,33.36,33.42,172400.0,27.8917,27.9418,27.8416,27.8917,172400.0
2010-07-16 09:30:00,33.3,33.34,33.06,33.2,236600.0,27.7915,27.8249,27.5912,27.7081,236600.0
2010-07-16 10:00:00,33.18,33.26,33.1,33.23,156000.0,27.6914,27.7582,27.6246,27.7331,156000.0
2010-07-16 10:30:00,33.22,33.32,33.18,33.27,39400.0,27.7248,27.8082,27.6914,27.7665,39400.0
2010-07-16 11:00:00,33.29,33.29,33.23,33.27,40600.0,27.7832,27.7832,27.7331,27.7665,40600.0
2010-07-16 11:30:00,33.27,33.29,33.19,33.23,93400.0,27.7665,27.7832,27.6997,27.7331,93400.0
2010-07-16 12:00:00,33.24,33.27,33.17,33.26,78800.0,27.7415,27.7665,27.683,27.7582,78800.0
2010-07-16 12:30:00,33.25,33.28,33.2,33.23,95400.0,27.7498,27.7748,27.7081,27.7331,95400.0
2010-07-16 13:00:00,33.24,33.29,33.24,33.24,75200.0,27.7415,27.7832,27.7415,27.7415,75200.0
2010-07-16 13:30:00,33.24,33.29,33.2,33.2,92400.0,27.7415,27.7832,27.7081,27.7081,92400.0
2010-07-16 14:00:00,33.2,33.26,33.15,33.25,114400.0,27.7081,27.7582,27.6664,27.7498,114400.0
2010-07-16 14:30:00,33.25,33.3,33.22,33.24,86600.0,27.7498,27.7915,27.7248,27.7415,86600.0
2010-07-16 15:00:00,33.24,33.28,33.18,33.24,178000.0,27.7415,27.7748,27.6914,27.7415,178000.0
2010-07-16 15:30:00,33.24,33.29,33.2,33.26,367200.0,27.7415,27.7832,27.7081,27.7582,367200.0
2010-07-19 09:30:00,33.11,33.13,32.55,32.58,208800.0,27.633,27.6497,27.1656,27.1906,208800.0
2010-07-19 10:00:00,32.56,32.7,32.51,32.56,80800.0,27.1739,27.2908,27.1322,27.1739,80800.0
2010-07-19 10:30:00,32.54,32.56,32.26,32.3,93600.0,27.1573,27.1739,26.9236,26.957,93600.0
2010-07-19 11:00:00,32.29,32.4,32.24,32.24,57600.0,26.9486,27.0404,26.9069,26.9069,57600.0
2010-07-19 11:30:00,32.26,32.3,32.22,32.25,75600.0,26.9236,26.957,26.8902,26.9152,75600.0
2010-07-19 12:00:00,32.26,32.26,32.13,32.22,66400.0,26.9236,26.9236,26.8151,26.8902,66400.0
2010-07-19 12:30:00,32.22,32.24,32.19,32.23,72000.0,26.8902,26.9069,26.8652,26.8985,72000.0
2010-07-19 13:00:00,32.23,32.3,32.22,32.24,44200.0,26.8985,26.957,26.8902,26.9069,44200.0
2010-07-19 13:30:00,32.25,32.31,32.25,32.26,38400.0,26.9152,26.9653,26.9152,26.9236,38400.0
2010-07-19 14:00:00,32.26,32.35,32.26,32.34,48200.0,26.9236,26.9987,26.9236,26.9903,48200.0
2010-07-19 14:30:00,32.34,32.48,32.34,32.46,52600.0,26.9903,27.1072,26.9903,27.0905,52600.0
2010-07-19 15:00:00,32.44,32.58,32.38,32.38,57600.0,27.0738,27.1906,27.0237,27.0237,57600.0
2010-07-19 15:30:00,32.4,32.44,32.31,32.37,174800.0,27.0404,27.0738,26.9653,27.0154,174800.0
2010-07-20 09:30:00,32.05,32.05,31.63,31.81,114800.0,26.7483,26.7483,26.3978,26.548,114800.0
2010-07-20 10:00:00,31.81,31.89,31.8,31.87,53800.0,26.548,26.6148,26.5397,26.5981,53800.0
2010-07-20 10:30:00,31.87,31.9,31.68,31.73,90000.0,26.5981,26.6231,26.4395,26.4812,90000.0
2010-07-20 11:00:00,31.71,31.85,31.71,31.83,43400.0,26.4646,26.5814,26.4646,26.5647,43400.0
2010-07-20 11:30:00,31.85,31.91,31.83,31.86,28000.0,26.5814,26.6315,26.5647,26.5897,28000.0
2010-07-20 12:00:00,31.85,31.93,31.85,31.9,34400.0,26.5814,26.6482,26.5814,26.6231,34400.0
2010-07-20 12:30:00,31.9,31.97,31.9,31.95,13600.0,26.6231,26.6815,26.6231,26.6649,13600.0
2010-07-20 13:00:00,31.95,31.96,31.88,31.94,29400.0,26.6649,26.6732,26.6064,26.6565,29400.0
2010-07-20 13:30:00,31.94,32.1,31.94,32.05,94200.0,26.6565,26.79,26.6565,26.7483,94200.0
2010-07-20 14:00:00,32.05,32.06,32.01,32.06,28200.0,26.7483,26.7567,26.7149,26.7567,28200.0
2010-07-20 14:30:00,32.08,32.13,32.02,32.07,33800.0,26.7733,26.8151,26.7233,26.765,33800.0
2010-07-20 15:00:00,32.08,32.27,32.07,32.27,65200.0,26.7733,26.9319,26.765,26.9319,65200.0
2010-07-20 15:30:00,32.27,32.38,32.26,32.34,90400.0,26.9319,27.0237,26.9236,26.9903,90400.0
2010-07-21 09:30:00,32.49,32.49,31.96,32.0,68400.0,27.1155,27.1155,26.6732,26.7066,68400.0
2010-07-21 10:00:00,31.98,32.04,31.92,31.99,78400.0,26.6899,26.74,26.6398,26.6982,78400.0
2010-07-21 10:30:00,31.99,32.06,31.95,31.96,29000.0,26.6982,26.7567,26.6649,26.6732,29000.0
2010-07-21 11:00:00,31.95,31.95,31.81,31.83,40200.0,26.6649,26.6649,26.548,26.5647,40200.0
2010-07-21 11:30:00,31.82,31.9,31.78,31.85,36600.0,26.5564,26.6231,26.523,26.5814,36600.0
2010-07-21 12:00:00,31.85,31.96,31.84,31.93,17200.0,26.5814,26.6732,26.5731,26.6482,17200.0
2010-07-21 12:30:00,31.94,31.99,31.9,31.95,39400.0,26.6565,26.6982,26.6231,26.6649,39400.0
2010-07-21 13:00:00,31.95,31.97,31.92,31.95,22800.0,26.6649,26.6815,26.6398,26.6649,22800.0
2010-07-21 13:30:00,31.97,31.99,31.91,31.91,44400.0,26.6815,26.6982,26.6315,26.6315,44400.0
2010-07-21 14:00:00,31.9,31.91,31.62,31.8,151600.0,26.6231,26.6315,26.3894,26.5397,151600.0
2010-07-21 14:30:00,31.79,31.79,31.6,31.61,52800.0,26.5313,26.5313,26.3728,26.3811,52800.0
2010-07-21 15:00:00,31.6,31.73,31.58,31.63,55800.0,26.3728,26.4812,26.3561,26.3978,55800.0
2010-07-21 15:30:00,31.61,31.68,31.52,31.58,260400.0,26.3811,26.4395,26.306,26.3561,260400.0
2010-07-22 09:30:00,31.89,32.04,31.68,31.95,148200.0,26.6148,26.74,26.4395,26.6649,148200.0
2010-07-22 10:00:00,31.97,32.21,31.97,32.1,64000.0,26.6815,26.8818,26.6815,26.79,64000.0
2010-07-22 10:30:00,32.09,32.3,32.09,32.17,29600.0,26.7817,26.957,26.7817,26.8485,29600.0
2010-07-22 11:00:00,32.16,32.24,32.15,32.22,19600.0,26.8401,26.9069,26.8318,26.8902,19600.0
2010-07-22 11:30:00,32.23,32.23,32.07,32.13,16000.0,26.8985,26.8985,26.765,26.8151,16000.0
2010-07-22 12:00:00,32.11,32.12,32.06,32.06,13400.0,26.7984,26.8067,26.7567,26.7567,13400.0
2010-07-22 12:30:00,32.06,32.1,31.99,32.1,19600.0,26.7567,26.79,26.6982,26.79,19600.0
2010-07-22 13:00:00,32.1,32.13,32.04,32.07,22400.0,26.79,26.8151,26.74,26.765,22400.0
2010-07-22 13:30:00,32.07,32.09,32.03,32.06,16200.0,26.765,26.7817,26.7316,26.7567,16200.0
2010-07-22 14:00:00,32.07,32.19,32.07,32.14,29400.0,26.765,26.8652,26.765,26.8234,29400.0
2010-07-22 14:30:00,32.17,32.18,32.08,32.12,38400.0,26.8485,26.8568,26.7733,26.8067,38400.0
2010-07-22 15:00:00,32.11,32.13,32.08,32.1,57200.0,26.7984,26.8151,26.7733,26.79,57200.0
2010-07-22 15:30:00,32.09,32.13,31.96,32.13,126000.0,26.7817,26.8151,26.6732,26.8151,126000.0
2010-07-23 09:30:00,32.01,32.45,32.01,32.35,46400.0,26.7149,27.0821,26.7149,26.9987,46400.0
2010-07-23 10:00:00,32.34,32.41,32.3,32.41,29400.0,26.9903,27.0488,26.957,27.0488,29400.0
2010-07-23 10:30:00,32.41,32.48,32.4,32.42,18600.0,27.0488,27.1072,27.0404,27.0571,18600.0
2010-07-23 11:00:00,32.43,32.52,32.43,32.49,27600.0,27.0655,27.1406,27.0655,27.1155,27600.0
2010-07-23 11:30:00,32.5,32.58,32.5,32.51,28200.0,27.1239,27.1906,27.1239,27.1322,28200.0
2010-07-23 12:00:00,32.56,32.65,32.43,32.56,28200.0,27.1739,27.2491,27.0655,27.1739,28200.0
2010-07-23 12:30:00,32.56,32.56,32.46,32.55,18200.0,27.1739,27.1739,27.0905,27.1656,18200.0
2010-07-23 13:00:00,32.57,32.77,32.5,32.77,32400.0,27.1823,27.3492,27.1239,27.3492,32400.0
2010-07-23 13:30:00,32.77,32.87,32.7,32.7,36000.0,27.3492,27.4327,27.2908,27.2908,36000.0
2010-07-23 14:00:00,32.71,32.85,32.71,32.75,29800.0,27.2991,27.416,27.2991,27.3325,29800.0
2010-07-23 14:30:00,32.73,32.75,32.68,32.73,50400.0,27.3158,27.3325,27.2741,27.3158,50400.0
2010-07-23 15:00:00,32.73,32.77,32.67,32.71,62200.0,27.3158,27.3492,27.2658,27.2991,62200.0
2010-07-23 15:30:00,32.71,32.88,32.71,32.85,214400.0,27.2991,27.441,27.2991,27.416,214400.0
2010-07-26 09:30:00,32.46,32.49,32.16,32.4,202800.0,27.0905,27.1155,26.8401,27.0404,202800.0
2010-07-26 10:00:00,32.42,32.62,32.37,32.39,115200.0,27.0571,27.224,27.0154,27.0321,115200.0
2010-07-26 10:30:00,32.39,32.44,32.21,32.23,135800.0,27.0321,27.0738,26.8818,26.8985,135800.0
2010-07-26 11:00:00,32.25,32.3,32.22,32.29,85400.0,26.9152,26.957,26.8902,26.9486,85400.0
2010-07-26 11:30:00,32.3,32.3,32.15,32.19,46200.0,26.957,26.957,26.8318,26.8652,46200.0
2010-07-26 12:00:00,32.19,32.27,32.19,32.22,33600.0,26.8652,26.9319,26.8652,26.8902,33600.0
2010-07-26 12:30:00,32.22,32.22,32.08,32.08,52200.0,26.8902,26.8902,26.7733,26.7733,52200.0
2010-07-26 13:00:00,32.09,32.12,32.06,32.08,28600.0,26.7817,26.8067,26.7567,26.7733,28600.0
2010-07-26 13:30:00,32.09,32.19,32.08,32.18,38000.0,26.7817,26.8652,26.7733,26.8568,38000.0
2010-07-26 14:00:00,32.19,32.22,32.13,32.13,26400.0,26.8652,26.8902,26.8151,26.8151,26400.0
2010-07-26 14:30:00,32.14,32.19,32.1,32.15,43800.0,26.8234,26.8652,26.79,26.8318,43800.0
2010-07-26 15:00:00,32.15,32.2,32.14,32.19,77200.0,26.8318,26.8735,26.8234,26.8652,77200.0
2010-07-26 15:30:00,32.17,32.35,32.17,32.34,131800.0,26.8485,26.9987,26.8485,26.9903,131800.0
2010-07-27 09:30:00,32.39,32.46,32.14,32.22,60400.0,27.0321,27.0905,26.8234,26.8902,60400.0
2010-07-27 10:00:00,32.19,32.3,32.16,32.2,38000.0,26.8652,26.957,26.8401,26.8735,38000.0
2010-07-27 10:30:00,32.22,32.22,32.1,32.14,19000.0,26.8902,26.8902,26.79,26.8234,19000.0
2010-07-27 11:00:00,32.13,32.13,31.98,32.0,17000.0,26.8151,26.8151,26.6899,26.7066,17000.0
2010-07-27 11:30:00,32.01,32.06,31.99,32.0,17200.0,26.7149,26.7567,26.6982,26.7066,17200.0
2010-07-27 12:00:00,31.99,32.02,31.99,32.0,22600.0,26.6982,26.7233,26.6982,26.7066,22600.0
2010-07-27 12:30:00,32.0,32.02,31.95,31.98,28600.0,26.7066,26.7233,26.6649,26.6899,28600.0
2010-07-27 13:00:00,31.99,32.06,31.96,31.96,20200.0,26.6982,26.7567,26.6732,26.6732,20200.0
2010-07-27 13:30:00,31.97,32.03,31.92,32.02,17800.0,26.6815,26.7316,26.6398,26.7233,17800.0
2010-07-27 14:00:00,32.01,32.09,32.0,32.09,38400.0,26.7149,26.7817,26.7066,26.7817,38400.0
2010-07-27 14:30:00,32.09,32.1,32.05,32.08,50600.0,26.7817,26.79,26.7483,26.7733,50600.0
2010-07-27 15:00:00,32.07,32.09,32.02,32.06,136200.0,26.765,26.7817,26.7233,26.7567,136200.0
2010-07-27 15:30:00,32.06,32.06,31.98,32.0,191800.0,26.7567,26.7567,26.6899,26.7066,191800.0
2010-07-28 09:30:00,32.06,32.12,31.86,31.88,43800.0,26.7567,26.8067,26.5897,26.6064,43800.0
2010-07-28 10:00:00,31.89,31.93,31.82,31.9,52400.0,26.6148,26.6482,26.5564,26.6231,52400.0
2010-07-28 10:30:00,31.89,32.02,31.86,32.0,64200.0,26.6148,26.7233,26.5897,26.7066,64200.0
2010-07-28 11:00:00,31.99,32.0,31.91,31.94,38400.0,26.6982,26.7066,26.6315,26.6565,38400.0
2010-07-28 11:30:00,31.93,31.98,31.88,31.93,24800.0,26.6482,26.6899,26.6064,26.6482,24800.0
2010-07-28 12:00:00,31.93,31.98,31.92,31.94,14800.0,26.6482,26.6899,26.6398,26.6565,14800.0
2010-07-28 12:30:00,31.93,31.97,31.92,31.95,18800.0,26.6482,26.6815,26.6398,26.6649,18800.0
2010-07-28 13:00:00,31.96,31.99,31.93,31.96,26800.0,26.6732,26.6982,26.6482,26.6732,26800.0
2010-07-28 13:30:00,31.96,31.98,31.94,31.95,18000.0,26.6732,26.6899,26.6565,26.6649,18000.0
2010-07-28 14:00:00,31.95,31.99,31.9,31.96,30200.0,26.6649,26.6982,26.6231,26.6732,30200.0
2010-07-28 14:30:00,31.95,31.99,31.92,31.92,41400.0,26.6649,26.6982,26.6398,26.6398,41400.0
2010-07-28 15:00:00,31.91,31.96,31.85,31.95,63800.0,26.6315,26.6732,26.5814,26.6649,63800.0
2010-07-28 15:30:00,31.93,31.98,31.87,31.89,123000.0,26.6482,26.6899,26.5981,26.6148,123000.0
2010-07-29 09:30:00,32.13,32.26,32.05,32.11,74400.0,26.8151,26.9236,26.7483,26.7984,74400.0
2010-07-29 10:00:00,32.1,32.1,31.98,32.06,82600.0,26.79,26.79,26.6899,26.7567,82600.0
2010-07-29 10:30:00,32.02,32.23,31.98,32.21,80400.0,26.7233,26.8985,26.6899,26.8818,80400.0
2010-07-29 11:00:00,32.21,32.21,31.96,32.02,79800.0,26.8818,26.8818,26.6732,26.7233,79800.0
2010-07-29 11:30:00,32.0,32.04,31.86,31.95,66600.0,26.7066,26.74,26.5897,26.6649,66600.0
2010-07-29 12:00:00,31.95,31.98,31.88,31.93,65200.0,26.6649,26.6899,26.6064,26.6482,65200.0
2010-07-29 12:30:00,31.93,32.0,31.89,32.0,53000.0,26.6482,26.7066,26.6148,26.7066,53000.0
2010-07-29 13:00:00,31.99,32.09,31.94,32.02,41000.0,26.6982,26.7817,26.6565,26.7233,41000.0
2010-07-29 13:30:00,32.01,32.08,31.94,31.96,30600.0,26.7149,26.7733,26.6565,26.6732,30600.0
2010-07-29 14:00:00,31.97,32.02,31.94,32.02,45200.0,26.6815,26.7233,26.6565,26.7233,45200.0
2010-07-29 14:30:00,32.02,32.1,32.0,32.04,64400.0,26.7233,26.79,26.7066,26.74,64400.0
2010-07-29 15:00:00,32.05,32.1,32.0,32.08,54600.0,26.7483,26.79,26.7066,26.7733,54600.0
2010-07-29 15:30:00,32.05,32.09,31.97,32.02,186600.0,26.7483,26.7817,26.6815,26.7233,186600.0
2010-07-30 09:30:00,32.35,32.67,32.35,32.63,149400.0,26.9987,27.2658,26.9987,27.2324,149400.0
2010-07-30 10:00:00,32.63,32.86,32.63,32.74,89000.0,27.2324,27.4243,27.2324,27.3242,89000.0
2010-07-30 10:30:00,32.75,32.99,32.74,32.97,94600.0,27.3325,27.5328,27.3242,27.5161,94600.0
2010-07-30 11:00:00,32.96,33.01,32.95,32.97,58600.0,27.5078,27.5495,27.4994,27.5161,58600.0
2010-07-30 11:30:00,32.97,33.03,32.97,33.03,56000.0,27.5161,27.5662,27.5161,27.5662,56000.0
2010-07-30 12:00:00,33.05,33.09,33.02,33.06,59200.0,27.5829,27.6163,27.5579,27.5912,59200.0
2010-07-30 12:30:00,33.05,33.13,33.04,33.1,53000.0,27.5829,27.6497,27.5745,27.6246,53000.0
2010-07-30 13:00:00,33.1,33.13,32.99,32.99,61600.0,27.6246,27.6497,27.5328,27.5328,61600.0
2010-07-30 13:30:00,32.99,33.03,32.87,32.91,52800.0,27.5328,27.5662,27.4327,27.4661,52800.0
2010-07-30 14:00:00,32.91,32.94,32.82,32.86,48000.0,27.4661,27.4911,27.3909,27.4243,48000.0
2010-07-30 14:30:00,32.84,32.85,32.66,32.73,115800.0,27.4076,27.416,27.2574,27.3158,115800.0
2010-07-30 15:00:00,32.74,32.95,32.67,32.91,104800.0,27.3242,27.4994,27.2658,27.4661,104800.0
2010-07-30 15:30:00,32.92,32.94,32.83,32.85,180600.0,27.4744,27.4911,27.3993,27.416,180600.0
2010-08-02 09:30:00,33.23,33.4,33.19,33.22,95800.0,27.7331,27.875,27.6997,27.7248,95800.0
2010-08-02 10:00:00,33.23,33.49,33.23,33.43,145000.0,27.7331,27.9501,27.7331,27.9,145000.0
2010-08-02 10:30:00,33.43,33.52,33.34,33.5,137200.0,27.9,27.9751,27.8249,27.9585,137200.0
2010-08-02 11:00:00,33.5,33.5,33.34,33.38,74800.0,27.9585,27.9585,27.8249,27.8583,74800.0
2010-08-02 11:30:00,33.39,33.43,33.34,33.37,34600.0,27.8667,27.9,27.8249,27.85,34600.0
2010-08-02 12:00:00,33.37,33.37,33.18,33.19,37400.0,27.85,27.85,27.6914,27.6997,37400.0
2010-08-02 12:30:00,33.17,33.18,33.0,33.09,53000.0,27.683,27.6914,27.5412,27.6163,53000.0
2010-08-02 13:00:00,33.1,33.21,33.09,33.18,35200.0,27.6246,27.7164,27.6163,27.6914,35200.0
2010-08-02 13:30:00,33.14,33.24,33.13,33.18,32200.0,27.658,27.7415,27.6497,27.6914,32200.0
2010-08-02 14:00:00,33.17,33.34,33.17,33.33,38600.0,27.683,27.8249,27.683,27.8166,38600.0
2010-08-02 14:30:00,33.33,33.48,33.33,33.46,89600.0,27.8166,27.9418,27.8166,27.9251,89600.0
2010-08-02 15:00:00,33.47,33.5,33.4,33.48,165600.0,27.9334,27.9585,27.875,27.9418,165600.0
2010-08-02 15:30:00,33.49,33.52,33.41,33.49,226600.0,27.9501,27.9751,27.8833,27.9501,226600.0
2010-08-03 09:30:00,33.31,33.56,33.31,33.43,49000.0,27.7999,28.0085,27.7999,27.9,49000.0
2010-08-03 10:00:00,33.43,33.73,33.29,33.71,110400.0,27.9,28.1504,27.7832,28.1337,110400.0
2010-08-03 10:30:00,33.72,33.9,33.71,33.9,59800.0,28.1421,28.2923,28.1337,28.2923,59800.0
2010-08-03 11:00:00,33.89,33.99,33.87,33.98,57400.0,28.2839,28.3674,28.2672,28.3591,57400.0
2010-08-03 11:30:00,33.99,34.09,33.98,34.05,77000.0,28.3674,28.4509,28.3591,28.4175,77000.0
2010-08-03 12:00:00,34.05,34.06,33.83,33.85,38000.0,28.4175,28.4258,28.2339,28.2506,38000.0
2010-08-03 12:30:00,33.85,33.85,33.68,33.71,82000.0,28.2506,28.2506,28.1087,28.1337,82000.0
2010-08-03 13:00:00,33.71,33.74,33.67,33.74,35000.0,28.1337,28.1588,28.1003,28.1588,35000.0
2010-08-03 13:30:00,33.74,33.83,33.7,33.79,41400.0,28.1588,28.2339,28.1254,28.2005,41400.0
2010-08-03 14:00:00,33.8,33.81,33.73,33.77,36200.0,28.2088,28.2172,28.1504,28.1838,36200.0
2010-08-03 14:30:00,33.77,33.78,33.72,33.74,47800.0,28.1838,28.1921,28.1421,28.1588,47800.0
2010-08-03 15:00:00,33.74,33.76,33.67,33.71,51000.0,28.1588,28.1754,28.1003,28.1337,51000.0
2010-08-03 15:30:00,33.72,33.73,33.61,33.72,207600.0,28.1421,28.1504,28.0503,28.1421,207600.0
2010-08-04 09:30:00,33.73,33.97,33.7,33.88,32000.0,28.1504,28.3507,28.1254,28.2756,32000.0
2010-08-04 10:00:00,33.89,34.0,33.85,33.93,63400.0,28.2839,28.3757,28.2506,28.3173,63400.0
2010-08-04 10:30:00,33.92,33.93,33.84,33.93,34000.0,28.309,28.3173,28.2422,28.3173,34000.0
2010-08-04 11:00:00,33.93,34.08,33.87,34.07,32800.0,28.3173,28.4425,28.2672,28.4342,32800.0
2010-08-04 11:30:00,34.07,34.07,33.95,34.05,102000.0,28.4342,28.4342,28.334,28.4175,102000.0
2010-08-04 12:00:00,34.05,34.06,33.89,33.91,212800.0,28.4175,28.4258,28.2839,28.3006,212800.0
2010-08-04 12:30:00,33.91,33.95,33.87,33.88,73600.0,28.3006,28.334,28.2672,28.2756,73600.0
2010-08-04 13:00:00,33.88,33.9,33.73,33.73,54000.0,28.2756,28.2923,28.1504,28.1504,54000.0
2010-08-04 13:30:00,33.75,33.81,33.47,33.73,80400.0,28.1671,28.2172,27.9334,28.1504,80400.0
2010-08-04 14:00:00,33.75,33.82,33.7,33.78,56600.0,28.1671,28.2255,28.1254,28.1921,56600.0
2010-08-04 14:30:00,33.8,33.82,33.74,33.79,68600.0,28.2088,28.2255,28.1588,28.2005,68600.0
2010-08-04 15:00:00,33.79,33.85,33.77,33.83,98600.0,28.2005,28.2506,28.1838,28.2339,98600.0
2010-08-04 15:30:00,33.84,33.91,33.81,33.89,80600.0,28.2422,28.3006,28.2172,28.2839,80600.0
2010-08-05 09:30:00,33.75,33.91,33.62,33.84,58000.0,28.1671,28.3006,28.0586,28.2422,58000.0
2010-08-05 10:00:00,33.85,33.91,33.8,33.82,61000.0,28.2506,28.3006,28.2088,28.2255,61000.0
2010-08-05 10:30:00,33.83,33.88,33.8,33.83,23000.0,28.2339,28.2756,28.2088,28.2339,23000.0
2010-08-05 11:00:00,33.82,33.91,33.8,33.9,23800.0,28.2255,28.3006,28.2088,28.2923,23800.0
2010-08-05 11:30:00,33.91,34.05,33.9,33.92,32800.0,28.3006,28.4175,28.2923,28.309,32800.0
2010-08-05 12:00:00,33.97,34.1,33.97,34.08,29800.0,28.3507,28.4592,28.3507,28.4425,29800.0
2010-08-05 12:30:00,34.1,34.1,34.04,34.06,35200.0,28.4592,28.4592,28.4091,28.4258,35200.0
2010-08-05 13:00:00,34.06,34.06,33.98,34.03,9600.0,28.4258,28.4258,28.3591,28.4008,9600.0
2010-08-05 13:30:00,34.05,34.13,34.05,34.06,30400.0,28.4175,28.4842,28.4175,28.4258,30400.0
2010-08-05 14:00:00,34.07,34.1,34.02,34.05,27200.0,28.4342,28.4592,28.3924,28.4175,27200.0
2010-08-05 14:30:00,34.03,34.1,34.02,34.09,37400.0,28.4008,28.4592,28.3924,28.4509,37400.0
2010-08-05 15:00:00,34.1,34.1,33.99,34.02,70800.0,28.4592,28.4592,28.3674,28.3924,70800.0
2010-08-05 15:30:00,34.01,34.09,33.88,33.99,171200.0,28.3841,28.4509,28.2756,28.3674,171200.0
2010-08-06 09:30:00,33.03,33.03,32.05,32.26,474400.0,27.5662,27.5662,26.7483,26.9236,474400.0
2010-08-06 10:00:00,32.26,32.4,32.06,32.18,203200.0,26.9236,27.0404,26.7567,26.8568,203200.0
2010-08-06 10:30:00,32.19,32.36,32.13,32.25,224800.0,26.8652,27.007,26.8151,26.9152,224800.0
2010-08-06 11:00:00,32.26,32.33,32.23,32.29,146600.0,26.9236,26.982,26.8985,26.9486,146600.0
2010-08-06 11:30:00,32.28,32.46,32.24,32.45,63600.0,26.9403,27.0905,26.9069,27.0821,63600.0
2010-08-06 12:00:00,32.44,32.52,32.4,32.47,48400.0,27.0738,27.1406,27.0404,27.0988,48400.0
2010-08-06 12:30:00,32.47,32.5,32.38,32.45,41600.0,27.0988,27.1239,27.0237,27.0821,41600.0
2010-08-06 13:00:00,32.44,32.46,32.31,32.32,40000.0,27.0738,27.0905,26.9653,26.9736,40000.0
2010-08-06 13:30:00,32.32,32.38,32.3,32.37,52400.0,26.9736,27.0237,26.957,27.0154,52400.0
2010-08-06 14:00:00,32.37,32.5,32.36,32.42,73000.0,27.0154,27.1239,27.007,27.0571,73000.0
2010-08-06 14:30:00,32.41,32.53,32.34,32.5,119600.0,27.0488,27.1489,26.9903,27.1239,119600.0
2010-08-06 15:00:00,32.51,32.6,32.42,32.43,217600.0,27.1322,27.2073,27.0571,27.0655,217600.0
2010-08-06 15:30:00,32.43,32.63,32.39,32.48,449000.0,27.0655,27.2324,27.0321,27.1072,449000.0
2010-08-09 09:30:00,32.69,32.84,32.59,32.63,74400.0,27.2824,27.4076,27.199,27.2324,74400.0
2010-08-09 10:00:00,32.63,32.73,32.63,32.67,76400.0,27.2324,27.3158,27.2324,27.2658,76400.0
2010-08-09 10:30:00,32.66,32.7,32.6,32.69,86000.0,27.2574,27.2908,27.2073,27.2824,86000.0
2010-08-09 11:00:00,32.69,32.71,32.62,32.63,57600.0,27.2824,27.2991,27.224,27.2324,57600.0
2010-08-09 11:30:00,32.63,32.69,32.6,32.69,37600.0,27.2324,27.2824,27.2073,27.2824,37600.0
2010-08-09 12:00:00,32.7,32.7,32.5,32.51,107600.0,27.2908,27.2908,27.1239,27.1322,107600.0
2010-08-09 12:30:00,32.51,32.51,32.44,32.49,33000.0,27.1322,27.1322,27.0738,27.1155,33000.0
2010-08-09 13:00:00,32.49,32.57,32.48,32.54,41400.0,27.1155,27.1823,27.1072,27.1573,41400.0
2010-08-09 13:30:00,32.52,32.54,32.48,32.51,33600.0,27.1406,27.1573,27.1072,27.1322,33600.0
2010-08-09 14:00:00,32.52,32.54,32.49,32.51,32600.0,27.1406,27.1573,27.1155,27.1322,32600.0
2010-08-09 14:30:00,32.52,32.74,32.49,32.74,71200.0,27.1406,27.3242,27.1155,27.3242,71200.0
2010-08-09 15:00:00,32.74,32.75,32.68,32.74,102600.0,27.3242,27.3325,27.2741,27.3242,102600.0
2010-08-09 15:30:00,32.74,32.83,32.72,32.76,157200.0,27.3242,27.3993,27.3075,27.3409,157200.0
2010-08-10 09:30:00,32.56,32.56,32.22,32.46,55600.0,27.1739,27.1739,26.8902,27.0905,55600.0
2010-08-10 10:00:00,32.48,32.52,32.42,32.49,45000.0,27.1072,27.1406,27.0571,27.1155,45000.0
2010-08-10 10:30:00,32.5,32.5,32.35,32.43,44800.0,27.1239,27.1239,26.9987,27.0655,44800.0
2010-08-10 11:00:00,32.43,32.43,32.38,32.43,32000.0,27.0655,27.0655,27.0237,27.0655,32000.0
2010-08-10 11:30:00,32.42,32.44,32.36,32.42,23000.0,27.0571,27.0738,27.007,27.0571,23000.0
2010-08-10 12:00:00,32.43,32.43,32.35,32.41,22400.0,27.0655,27.0655,26.9987,27.0488,22400.0
2010-08-10 12:30:00,32.41,32.42,32.25,32.26,42000.0,27.0488,27.0571,26.9152,26.9236,42000.0
2010-08-10 13:00:00,32.27,32.27,32.1,32.12,115000.0,26.9319,26.9319,26.79,26.8067,115000.0
2010-08-10 13:30:00,32.12,32.12,32.0,32.0,100000.0,26.8067,26.8067,26.7066,26.7066,100000.0
2010-08-10 14:00:00,32.01,32.13,31.9,31.98,211600.0,26.7149,26.8151,26.6231,26.6899,211600.0
2010-08-10 14:30:00,31.99,32.21,31.99,32.15,252600.0,26.6982,26.8818,26.6982,26.8318,252600.0
2010-08-10 15:00:00,32.15,32.19,32.06,32.15,201400.0,26.8318,26.8652,26.7567,26.8318,201400.0
2010-08-10 15:30:00,32.15,32.2,32.07,32.13,274200.0,26.8318,26.8735,26.765,26.8151,274200.0
2010-08-11 09:30:00,31.5,31.99,31.38,31.52,121200.0,26.2893,26.6982,26.1891,26.306,121200.0
2010-08-11 10:00:00,31.53,31.64,31.42,31.49,57000.0,26.3143,26.4061,26.2225,26.2809,57000.0
2010-08-11 10:30:00,31.48,31.64,31.43,31.64,94400.0,26.2726,26.4061,26.2309,26.4061,94400.0
2010-08-11 11:00:00,31.61,31.74,31.55,31.72,85800.0,26.3811,26.4896,26.331,26.4729,85800.0
2010-08-11 11:30:00,31.72,31.85,31.7,31.81,76400.0,26.4729,26.5814,26.4562,26.548,76400.0
2010-08-11 12:00:00,31.8,31.8,31.69,31.75,34800.0,26.5397,26.5397,26.4479,26.4979,34800.0
2010-08-11 12:30:00,31.75,31.79,31.65,31.7,61000.0,26.4979,26.5313,26.4145,26.4562,61000.0
2010-08-11 13:00:00,31.7,31.83,31.67,31.73,79000.0,26.4562,26.5647,26.4312,26.4812,79000.0
2010-08-11 13:30:00,31.74,31.8,31.74,31.77,35400.0,26.4896,26.5397,26.4896,26.5146,35400.0
2010-08-11 14:00:00,31.77,31.95,31.77,31.89,83800.0,26.5146,26.6649,26.5146,26.6148,83800.0
2010-08-11 14:30:00,31.89,31.89,31.78,31.82,59400.0,26.6148,26.6148,26.523,26.5564,59400.0
2010-08-11 15:00:00,31.82,31.82,31.67,31.68,119400.0,26.5564,26.5564,26.4312,26.4395,119400.0
2010-08-11 15:30:00,31.68,31.78,31.62,31.68,122600.0,26.4395,26.523,26.3894,26.4395,122600.0
2010-08-12 09:30:00,31.38,31.42,31.0,31.18,126200.0,26.1891,26.2225,25.872,26.0222,126200.0
2010-08-12 10:00:00,31.18,31.23,31.0,31.05,80200.0,26.0222,26.064,25.872,25.9137,80200.0
2010-08-12 10:30:00,31.03,31.15,30.99,31.03,81200.0,25.897,25.9972,25.8637,25.897,81200.0
2010-08-12 11:00:00,31.04,31.18,31.04,31.17,45800.0,25.9054,26.0222,25.9054,26.0139,45800.0
2010-08-12 11:30:00,31.16,31.18,31.08,31.08,53000.0,26.0055,26.0222,25.9388,25.9388,53000.0
2010-08-12 12:00:00,31.09,31.14,31.08,31.12,47000.0,25.9471,25.9888,25.9388,25.9722,47000.0
2010-08-12 12:30:00,31.11,31.25,31.11,31.2,54400.0,25.9638,26.0806,25.9638,26.0389,54400.0
2010-08-12 13:00:00,31.21,31.26,31.18,31.21,49600.0,26.0473,26.089,26.0222,26.0473,49600.0
2010-08-12 13:30:00,31.2,31.23,31.14,31.19,30400.0,26.0389,26.064,25.9888,26.0306,30400.0
2010-08-12 14:00:00,31.18,31.24,31.17,31.23,30000.0,26.0222,26.0723,26.0139,26.064,30000.0
2010-08-12 14:30:00,31.22,31.24,31.08,31.12,72200.0,26.0556,26.0723,25.9388,25.9722,72200.0
2010-08-12 15:00:00,31.13,31.27,31.1,31.18,97400.0,25.9805,26.0973,25.9555,26.0222,97400.0
2010-08-12 15:30:00,31.18,31.25,30.91,31.0,363000.0,26.0222,26.0806,25.7969,25.872,363000.0
2010-08-13 09:30:00,30.99,31.27,30.9,31.24,75800.0,25.8637,26.0973,25.7885,26.0723,75800.0
2010-08-13 10:00:00,31.24,31.38,31.22,31.28,42800.0,26.0723,26.1891,26.0556,26.1057,42800.0
2010-08-13 10:30:00,31.27,31.36,31.25,31.33,48600.0,26.0973,26.1725,26.0806,26.1474,48600.0
2010-08-13 11:00:00,31.32,31.45,31.32,31.41,44800.0,26.1391,26.2476,26.1391,26.2142,44800.0
2010-08-13 11:30:00,31.39,31.43,31.36,31.41,29000.0,26.1975,26.2309,26.1725,26.2142,29000.0
2010-08-13 12:00:00,31.41,31.52,31.4,31.52,44400.0,26.2142,26.306,26.2058,26.306,44400.0
2010-08-13 12:30:00,31.52,31.65,31.51,31.61,51400.0,26.306,26.4145,26.2976,26.3811,51400.0
2010-08-13 13:00:00,31.62,31.65,31.58,31.65,37400.0,26.3894,26.4145,26.3561,26.4145,37400.0
2010-08-13 13:30:00,31.64,31.66,31.58,31.58,20800.0,26.4061,26.4228,26.3561,26.3561,20800.0
2010-08-13 14:00:00,31.58,31.63,31.55,31.58,34000.0,26.3561,26.3978,26.331,26.3561,34000.0
2010-08-13 14:30:00,31.59,31.6,31.52,31.56,28400.0,26.3644,26.3728,26.306,26.3394,28400.0
2010-08-13 15:00:00,31.54,31.58,31.52,31.55,43400.0,26.3227,26.3561,26.306,26.331,43400.0
2010-08-13 15:30:00,31.54,31.55,31.37,31.39,131200.0,26.3227,26.331,26.1808,26.1975,131200.0
2010-08-16 09:30:00,31.25,31.25,31.06,31.21,15400.0,26.0806,26.0806,25.9221,26.0473,15400.0
2010-08-16 10:00:00,31.19,31.41,31.14,31.38,52400.0,26.0306,26.2142,25.9888,26.1891,52400.0
2010-08-16 10:30:00,31.38,31.39,31.34,31.39,19800.0,26.1891,26.1975,26.1558,26.1975,19800.0
2010-08-16 11:00:00,31.36,31.36,31.23,31.25,36000.0,26.1725,26.1725,26.064,26.0806,36000.0
2010-08-16 11:30:00,31.26,31.35,31.25,31.33,23200.0,26.089,26.1641,26.0806,26.1474,23200.0
2010-08-16 12:00:00,31.32,31.33,31.25,31.3,30600.0,26.1391,26.1474,26.0806,26.1224,30600.0
2010-08-16 12:30:00,31.3,31.34,31.27,31.27,34200.0,26.1224,26.1558,26.0973,26.0973,34200.0
2010-08-16 13:00:00,31.29,31.34,31.27,31.33,36000.0,26.114,26.1558,26.0973,26.1474,36000.0
2010-08-16 13:30:00,31.34,31.35,31.29,31.3,16200.0,26.1558,26.1641,26.114,26.1224,16200.0
2010-08-16 14:00:00,31.3,31.33,31.23,31.31,19600.0,26.1224,26.1474,26.064,26.1307,19600.0
2010-08-16 14:30:00,31.3,31.36,31.28,31.3,30600.0,26.1224,26.1725,26.1057,26.1224,30600.0
2010-08-16 15:00:00,31.28,31.34,31.25,31.33,55400.0,26.1057,26.1558,26.0806,26.1474,55400.0
2010-08-16 15:30:00,31.33,31.43,31.29,31.41,100600.0,26.1474,26.2309,26.114,26.2142,100600.0
2010-08-17 09:30:00,31.54,31.65,31.48,31.49,29000.0,26.3227,26.4145,26.2726,26.2809,29000.0
2010-08-17 10:00:00,31.5,31.61,31.46,31.55,31800.0,26.2893,26.3811,26.2559,26.331,31800.0
2010-08-17 10:30:00,31.56,31.71,31.55,31.68,26000.0,26.3394,26.4646,26.331,26.4395,26000.0
2010-08-17 11:00:00,31.69,31.88,31.69,31.87,47000.0,26.4479,26.6064,26.4479,26.5981,47000.0
2010-08-17 11:30:00,31.86,31.95,31.84,31.92,45200.0,26.5897,26.6649,26.5731,26.6398,45200.0
2010-08-17 12:00:00,31.91,31.98,31.88,31.98,31200.0,26.6315,26.6899,26.6064,26.6899,31200.0
2010-08-17 12:30:00,31.97,31.99,31.93,31.98,41200.0,26.6815,26.6982,26.6482,26.6899,41200.0
2010-08-17 13:00:00,31.97,32.14,31.96,32.13,98800.0,26.6815,26.8234,26.6732,26.8151,98800.0
2010-08-17 13:30:00,32.13,32.24,32.13,32.14,53600.0,26.8151,26.9069,26.8151,26.8234,53600.0
2010-08-17 14:00:00,32.15,32.31,32.1,32.31,56800.0,26.8318,26.9653,26.79,26.9653,56800.0
2010-08-17 14:30:00,32.3,32.33,32.22,32.24,97600.0,26.957,26.982,26.8902,26.9069,97600.0
2010-08-17 15:00:00,32.24,32.26,32.17,32.24,105800.0,26.9069,26.9236,26.8485,26.9069,105800.0
2010-08-17 15:30:00,32.25,32.26,32.1,32.1,190600.0,26.9152,26.9236,26.79,26.79,190600.0
2010-08-18 09:30:00,31.99,32.0,31.82,31.95,82200.0,26.6982,26.7066,26.5564,26.6649,82200.0
2010-08-18 10:00:00,31.95,32.2,31.93,32.0,81800.0,26.6649,26.8735,26.6482,26.7066,81800.0
2010-08-18 10:30:00,31.99,32.08,31.98,32.07,52000.0,26.6982,26.7733,26.6899,26.765,52000.0
2010-08-18 11:00:00,32.06,32.13,32.01,32.02,39000.0,26.7567,26.8151,26.7149,26.7233,39000.0
2010-08-18 11:30:00,32.02,32.12,31.96,32.1,33000.0,26.7233,26.8067,26.6732,26.79,33000.0
2010-08-18 12:00:00,32.1,32.12,32.02,32.08,32400.0,26.79,26.8067,26.7233,26.7733,32400.0
2010-08-18 12:30:00,32.09,32.19,32.02,32.17,30400.0,26.7817,26.8652,26.7233,26.8485,30400.0
2010-08-18 13:00:00,32.17,32.25,32.15,32.22,33400.0,26.8485,26.9152,26.8318,26.8902,33400.0
2010-08-18 13:30:00,32.24,32.24,32.15,32.23,22800.0,26.9069,26.9069,26.8318,26.8985,22800.0
2010-08-18 14:00:00,32.22,32.24,32.02,32.02,55000.0,26.8902,26.9069,26.7233,26.7233,55000.0
2010-08-18 14:30:00,32.04,32.07,31.98,32.04,41200.0,26.74,26.765,26.6899,26.74,41200.0
2010-08-18 15:00:00,32.04,32.06,31.85,31.86,66600.0,26.74,26.7567,26.5814,26.5897,66600.0
2010-08-18 15:30:00,31.88,31.93,31.75,31.75,214200.0,26.6064,26.6482,26.4979,26.4979,214200.0
2010-08-19 09:30:00,31.76,32.17,31.76,32.02,117200.0,26.5063,26.8485,26.5063,26.7233,117200.0
2010-08-19 10:00:00,32.0,32.02,31.68,31.7,122200.0,26.7066,26.7233,26.4395,26.4562,122200.0
2010-08-19 10:30:00,31.7,31.76,31.61,31.71,103600.0,26.4562,26.5063,26.3811,26.4646,103600.0
2010-08-19 11:00:00,31.72,31.72,31.61,31.65,52000.0,26.4729,26.4729,26.3811,26.4145,52000.0
2010-08-19 11:30:00,31.64,31.65,31.43,31.46,57400.0,26.4061,26.4145,26.2309,26.2559,57400.0
2010-08-19 12:00:00,31.47,31.51,31.45,31.46,57600.0,26.2643,26.2976,26.2476,26.2559,57600.0
2010-08-19 12:30:00,31.45,31.47,31.38,31.41,49400.0,26.2476,26.2643,26.1891,26.2142,49400.0
2010-08-19 13:00:00,31.43,31.45,31.38,31.41,93200.0,26.2309,26.2476,26.1891,26.2142,93200.0
2010-08-19 13:30:00,31.4,31.45,31.36,31.4,45400.0,26.2058,26.2476,26.1725,26.2058,45400.0
2010-08-19 14:00:00,31.4,31.53,31.36,31.51,41400.0,26.2058,26.3143,26.1725,26.2976,41400.0
2010-08-19 14:30:00,31.51,31.67,31.51,31.63,90600.0,26.2976,26.4312,26.2976,26.3978,90600.0
2010-08-19 15:00:00,31.64,31.73,31.58,31.67,105400.0,26.4061,26.4812,26.3561,26.4312,105400.0
2010-08-19 15:30:00,31.67,31.8,31.64,31.69,215200.0,26.4312,26.5397,26.4061,26.4479,215200.0
2010-08-20 09:30:00,31.6,31.64,31.14,31.19,54800.0,26.3728,26.4061,25.9888,26.0306,54800.0
2010-08-20 10:00:00,31.21,31.22,31.03,31.08,66200.0,26.0473,26.0556,25.897,25.9388,66200.0
2010-08-20 10:30:00,31.09,31.15,31.06,31.08,41800.0,25.9471,25.9972,25.9221,25.9388,41800.0
2010-08-20 11:00:00,31.08,31.13,31.05,31.13,37400.0,25.9388,25.9805,25.9137,25.9805,37400.0
2010-08-20 11:30:00,31.12,31.2,31.05,31.06,39200.0,25.9722,26.0389,25.9137,25.9221,39200.0
2010-08-20 12:00:00,31.07,31.11,31.04,31.07,14600.0,25.9304,25.9638,25.9054,25.9304,14600.0
2010-08-20 12:30:00,31.08,31.09,31.0,31.03,37800.0,25.9388,25.9471,25.872,25.897,37800.0
2010-08-20 13:00:00,31.05,31.06,31.0,31.04,43600.0,25.9137,25.9221,25.872,25.9054,43600.0
2010-08-20 13:30:00,31.06,31.15,31.0,31.15,32200.0,25.9221,25.9972,25.872,25.9972,32200.0
2010-08-20 14:00:00,31.15,31.23,31.08,31.22,39600.0,25.9972,26.064,25.9388,26.0556,39600.0
2010-08-20 14:30:00,31.23,31.35,31.21,31.29,30400.0,26.064,26.1641,26.0473,26.114,30400.0
2010-08-20 15:00:00,31.29,31.39,31.25,31.38,40000.0,26.114,26.1975,26.0806,26.1891,40000.0
2010-08-20 15:30:00,31.39,31.43,31.33,31.39,62800.0,26.1975,26.2309,26.1474,26.1975,62800.0
2010-08-23 09:30:00,31.58,31.93,31.52,31.86,50600.0,26.3561,26.6482,26.306,26.5897,50600.0
2010-08-23 10:00:00,31.88,31.88,31.53,31.57,42800.0,26.6064,26.6064,26.3143,26.3477,42800.0
2010-08-23 10:30:00,31.58,31.66,31.42,31.51,12000.0,26.3561,26.4228,26.2225,26.2976,12000.0
2010-08-23 11:00:00,31.48,31.48,31.36,31.37,23800.0,26.2726,26.2726,26.1725,26.1808,23800.0
2010-08-23 11:30:00,31.36,31.45,31.36,31.43,18400.0,26.1725,26.2476,26.1725,26.2309,18400.0
2010-08-23 12:00:00,31.43,31.45,31.38,31.41,9200.0,26.2309,26.2476,26.1891,26.2142,9200.0
2010-08-23 12:30:00,31.4,31.43,31.36,31.41,8800.0,26.2058,26.2309,26.1725,26.2142,8800.0
2010-08-23 13:00:00,31.41,31.47,31.41,31.47,12600.0,26.2142,26.2643,26.2142,26.2643,12600.0
2010-08-23 13:30:00,31.47,31.55,31.43,31.52,20800.0,26.2643,26.331,26.2309,26.306,20800.0
2010-08-23 14:00:00,31.5,31.6,31.49,31.54,22800.0,26.2893,26.3728,26.2809,26.3227,22800.0
2010-08-23 14:30:00,31.53,31.59,31.45,31.46,10800.0,26.3143,26.3644,26.2476,26.2559,10800.0
2010-08-23 15:00:00,31.46,31.57,31.44,31.46,45600.0,26.2559,26.3477,26.2392,26.2559,45600.0
2010-08-23 15:30:00,31.47,31.49,31.36,31.36,75400.0,26.2643,26.2809,26.1725,26.1725,75400.0
2010-08-24 09:30:00,31.01,31.01,30.49,30.51,76000.0,25.8803,25.8803,25.4464,25.4631,76000.0
2010-08-24 10:00:00,30.5,30.63,30.45,30.54,108400.0,25.4547,25.5632,25.413,25.4881,108400.0
2010-08-24 10:30:00,30.51,30.61,30.5,30.58,49400.0,25.4631,25.5465,25.4547,25.5215,49400.0
2010-08-24 11:00:00,30.58,30.61,30.53,30.58,59200.0,25.5215,25.5465,25.4797,25.5215,59200.0
2010-08-24 11:30:00,30.58,30.6,30.54,30.55,59200.0,25.5215,25.5382,25.4881,25.4964,59200.0
2010-08-24 12:00:00,30.56,30.6,30.5,30.5,43000.0,25.5048,25.5382,25.4547,25.4547,43000.0
2010-08-24 12:30:00,30.52,30.56,30.5,30.52,35800.0,25.4714,25.5048,25.4547,25.4714,35800.0
2010-08-24 13:00:00,30.52,30.56,30.45,30.56,51800.0,25.4714,25.5048,25.413,25.5048,51800.0
2010-08-24 13:30:00,30.55,30.55,30.39,30.44,61600.0,25.4964,25.4964,25.3629,25.4046,61600.0
2010-08-24 14:00:00,30.44,30.48,30.43,30.45,46200.0,25.4046,25.438,25.3963,25.413,46200.0
2010-08-24 14:30:00,30.43,30.54,30.43,30.5,50600.0,25.3963,25.4881,25.3963,25.4547,50600.0
2010-08-24 15:00:00,30.51,30.55,30.43,30.45,95600.0,25.4631,25.4964,25.3963,25.413,95600.0
2010-08-24 15:30:00,30.45,30.49,30.38,30.41,184000.0,25.413,25.4464,25.3546,25.3796,184000.0
2010-08-25 09:30:00,30.32,30.32,29.77,29.86,132600.0,25.3045,25.3045,24.8455,24.9206,132600.0
2010-08-25 10:00:00,29.89,29.98,29.8,29.83,121400.0,24.9456,25.0207,24.8705,24.8955,121400.0
2010-08-25 10:30:00,29.83,29.91,29.78,29.9,77000.0,24.8955,24.9623,24.8538,24.954,77000.0
2010-08-25 11:00:00,29.88,30.0,29.77,29.98,85400.0,24.9373,25.0374,24.8455,25.0207,85400.0
2010-08-25 11:30:00,29.99,30.0,29.86,29.91,65400.0,25.0291,25.0374,24.9206,24.9623,65400.0
2010-08-25 12:00:00,29.91,30.0,29.88,29.98,37400.0,24.9623,25.0374,24.9373,25.0207,37400.0
2010-08-25 12:30:00,29.98,30.0,29.89,29.98,58400.0,25.0207,25.0374,24.9456,25.0207,58400.0
2010-08-25 13:00:00,29.98,30.04,29.98,30.01,36800.0,25.0207,25.0708,25.0207,25.0458,36800.0
2010-08-25 13:30:00,30.0,30.17,30.0,30.17,44800.0,25.0374,25.1793,25.0374,25.1793,44800.0
2010-08-25 14:00:00,30.18,30.27,30.17,30.21,71800.0,25.1876,25.2628,25.1793,25.2127,71800.0
2010-08-25 14:30:00,30.2,30.43,30.18,30.43,126000.0,25.2043,25.3963,25.1876,25.3963,126000.0
2010-08-25 15:00:00,30.43,30.45,30.24,30.24,77600.0,25.3963,25.413,25.2377,25.2377,77600.0
2010-08-25 15:30:00,30.23,30.43,30.22,30.33,147200.0,25.2294,25.3963,25.221,25.3128,147200.0
2010-08-26 09:30:00,30.32,30.48,30.2,30.42,110400.0,25.3045,25.438,25.2043,25.3879,110400.0
2010-08-26 10:00:00,30.42,30.46,30.38,30.41,65000.0,25.3879,25.4213,25.3546,25.3796,65000.0
2010-08-26 10:30:00,30.41,30.47,30.26,30.26,40200.0,25.3796,25.4297,25.2544,25.2544,40200.0
2010-08-26 11:00:00,30.25,30.25,30.15,30.17,42400.0,25.2461,25.2461,25.1626,25.1793,42400.0
2010-08-26 11:30:00,30.18,30.24,30.08,30.2,43400.0,25.1876,25.2377,25.1042,25.2043,43400.0
2010-08-26 12:00:00,30.2,30.21,30.16,30.19,28000.0,25.2043,25.2127,25.171,25.196,28000.0
2010-08-26 12:30:00,30.19,30.23,30.09,30.14,32400.0,25.196,25.2294,25.1125,25.1543,32400.0
2010-08-26 13:00:00,30.15,30.15,30.08,30.11,26400.0,25.1626,25.1626,25.1042,25.1292,26400.0
2010-08-26 13:30:00,30.1,30.11,30.0,30.04,34600.0,25.1209,25.1292,25.0374,25.0708,34600.0
2010-08-26 14:00:00,30.02,30.09,29.97,29.99,49600.0,25.0541,25.1125,25.0124,25.0291,49600.0
2010-08-26 14:30:00,29.99,30.02,29.95,29.99,100600.0,25.0291,25.0541,24.9957,25.0291,100600.0
2010-08-26 15:00:00,29.99,30.0,29.88,29.89,117400.0,25.0291,25.0374,24.9373,24.9456,117400.0
2010-08-26 15:30:00,29.9,30.06,29.86,29.91,125800.0,24.954,25.0875,24.9206,24.9623,125800.0
2010-08-27 09:30:00,29.98,30.04,29.82,29.9,54000.0,25.0207,25.0708,24.8872,24.954,54000.0
2010-08-27 10:00:00,29.92,30.28,29.82,30.25,77200.0,24.9707,25.2711,24.8872,25.2461,77200.0
2010-08-27 10:30:00,30.25,30.39,30.21,30.28,31600.0,25.2461,25.3629,25.2127,25.2711,31600.0
2010-08-27 11:00:00,30.29,30.53,30.28,30.45,33000.0,25.2795,25.4797,25.2711,25.413,33000.0
2010-08-27 11:30:00,30.47,30.5,30.4,30.42,15600.0,25.4297,25.4547,25.3713,25.3879,15600.0
2010-08-27 12:00:00,30.42,30.52,30.42,30.48,31400.0,25.3879,25.4714,25.3879,25.438,31400.0
2010-08-27 12:30:00,30.47,30.48,30.38,30.38,10400.0,25.4297,25.438,25.3546,25.3546,10400.0
2010-08-27 13:00:00,30.39,30.42,30.28,30.39,84800.0,25.3629,25.3879,25.2711,25.3629,84800.0
2010-08-27 13:30:00,30.43,30.44,30.38,30.43,26800.0,25.3963,25.4046,25.3546,25.3963,26800.0
2010-08-27 14:00:00,30.46,30.49,30.39,30.45,11400.0,25.4213,25.4464,25.3629,25.413,11400.0
2010-08-27 14:30:00,30.45,30.56,30.45,30.55,32600.0,25.413,25.5048,25.413,25.4964,32600.0
2010-08-27 15:00:00,30.54,30.6,30.52,30.6,37800.0,25.4881,25.5382,25.4714,25.5382,37800.0
2010-08-27 15:30:00,30.6,30.65,30.54,30.62,84000.0,25.5382,25.5799,25.4881,25.5549,84000.0
2010-08-30 09:30:00,30.5,30.6,30.45,30.54,50200.0,25.4547,25.5382,25.413,25.4881,50200.0
2010-08-30 10:00:00,30.54,30.55,30.31,30.32,45600.0,25.4881,25.4964,25.2961,25.3045,45600.0
2010-08-30 10:30:00,30.32,30.32,30.22,30.31,49000.0,25.3045,25.3045,25.221,25.2961,49000.0
2010-08-30 11:00:00,30.31,30.35,30.23,30.3,26400.0,25.2961,25.3295,25.2294,25.2878,26400.0
2010-08-30 11:30:00,30.3,30.31,30.16,30.2,32400.0,25.2878,25.2961,25.171,25.2043,32400.0
2010-08-30 12:00:00,30.22,30.22,30.16,30.2,26000.0,25.221,25.221,25.171,25.2043,26000.0
2010-08-30 12:30:00,30.21,30.26,30.15,30.22,24400.0,25.2127,25.2544,25.1626,25.221,24400.0
2010-08-30 13:00:00,30.21,30.34,30.16,30.16,17000.0,25.2127,25.3212,25.171,25.171,17000.0
2010-08-30 13:30:00,30.17,30.23,30.16,30.16,11800.0,25.1793,25.2294,25.171,25.171,11800.0
2010-08-30 14:00:00,30.18,30.31,30.16,30.3,31000.0,25.1876,25.2961,25.171,25.2878,31000.0
2010-08-30 14:30:00,30.3,30.32,30.23,30.27,30800.0,25.2878,25.3045,25.2294,25.2628,30800.0
2010-08-30 15:00:00,30.27,30.3,30.23,30.23,46400.0,25.2628,25.2878,25.2294,25.2294,46400.0
2010-08-30 15:30:00,30.24,30.25,30.16,30.17,142200.0,25.2377,25.2461,25.171,25.1793,142200.0
2010-08-31 09:30:00,30.03,30.16,29.67,29.85,63300.0,25.0625,25.171,24.762,24.9122,63300.0
2010-08-31 10:00:00,29.88,29.99,29.86,29.94,39000.0,24.9373,25.0291,24.9206,24.9873,39000.0
2010-08-31 10:30:00,29.91,29.98,29.83,29.9,66300.0,24.9623,25.0207,24.8955,24.954,66300.0
2010-08-31 11:00:00,29.9,30.04,29.88,30.02,61600.0,24.954,25.0708,24.9373,25.0541,61600.0
2010-08-31 11:30:00,30.01,30.19,30.01,30.16,36600.0,25.0458,25.196,25.0458,25.171,36600.0
2010-08-31 12:00:00,30.17,30.18,30.09,30.17,24400.0,25.1793,25.1876,25.1125,25.1793,24400.0
2010-08-31 12:30:00,30.2,30.23,30.15,30.15,21800.0,25.2043,25.2294,25.1626,25.1626,21800.0
2010-08-31 13:00:00,30.15,30.3,30.15,30.3,27000.0,25.1626,25.2878,25.1626,25.2878,27000.0
2010-08-31 13:30:00,30.28,30.33,30.25,30.29,29000.0,25.2711,25.3128,25.2461,25.2795,29000.0
2010-08-31 14:00:00,30.3,30.35,30.2,30.32,57600.0,25.2878,25.3295,25.2043,25.3045,57600.0
2010-08-31 14:30:00,30.33,30.37,30.22,30.22,63000.0,25.3128,25.3462,25.221,25.221,63000.0
2010-08-31 15:00:00,30.22,30.28,30.15,30.16,60400.0,25.221,25.2711,25.1626,25.171,60400.0
2010-08-31 15:30:00,30.15,30.24,30.05,30.14,200200.0,25.1626,25.2377,25.0792,25.1543,200200.0
2010-09-01 09:30:00,30.47,31.0,30.47,30.8,127800.0,25.4297,25.872,25.4297,25.7051,127800.0
2010-09-01 10:00:00,30.8,31.0,30.8,30.88,75500.0,25.7051,25.872,25.7051,25.7719,75500.0
2010-09-01 10:30:00,30.87,30.92,30.8,30.85,55000.0,25.7635,25.8052,25.7051,25.7468,55000.0
2010-09-01 11:00:00,30.85,30.9,30.85,30.87,45700.0,25.7468,25.7885,25.7468,25.7635,45700.0
2010-09-01 11:30:00,30.86,30.94,30.86,30.88,36800.0,25.7552,25.8219,25.7552,25.7719,36800.0
2010-09-01 12:00:00,30.89,30.91,30.82,30.83,36700.0,25.7802,25.7969,25.7218,25.7301,36700.0
2010-09-01 12:30:00,30.83,30.83,30.78,30.78,40200.0,25.7301,25.7301,25.6884,25.6884,40200.0
2010-09-01 13:00:00,30.79,30.79,30.72,30.76,44600.0,25.6967,25.6967,25.6383,25.6717,44600.0
2010-09-01 13:30:00,30.76,30.83,30.74,30.77,49500.0,25.6717,25.7301,25.655,25.68,49500.0
2010-09-01 14:00:00,30.78,30.82,30.75,30.77,50000.0,25.6884,25.7218,25.6634,25.68,50000.0
2010-09-01 14:30:00,30.77,30.85,30.77,30.81,68800.0,25.68,25.7468,25.68,25.7134,68800.0
2010-09-01 15:00:00,30.82,30.84,30.78,30.78,60500.0,25.7218,25.7385,25.6884,25.6884,60500.0
2010-09-01 15:30:00,30.78,30.86,30.75,30.85,150700.0,25.6884,25.7552,25.6634,25.7468,150700.0
2010-09-02 09:30:00,30.78,31.24,30.78,31.24,41100.0,25.6884,26.0723,25.6884,26.0723,41100.0
2010-09-02 10:00:00,31.25,31.32,31.11,31.21,42900.0,26.0806,26.1391,25.9638,26.0473,42900.0
2010-09-02 10:30:00,31.21,31.26,31.14,31.25,45800.0,26.0473,26.089,25.9888,26.0806,45800.0
2010-09-02 11:00:00,31.25,31.27,31.19,31.21,30000.0,26.0806,26.0973,26.0306,26.0473,30000.0
2010-09-02 11:30:00,31.22,31.26,31.17,31.17,15900.0,26.0556,26.089,26.0139,26.0139,15900.0
2010-09-02 12:00:00,31.17,31.26,31.12,31.26,30000.0,26.0139,26.089,25.9722,26.089,30000.0
2010-09-02 12:30:00,31.27,31.33,31.22,31.32,46200.0,26.0973,26.1474,26.0556,26.1391,46200.0
2010-09-02 13:00:00,31.3,31.31,31.24,31.27,22000.0,26.1224,26.1307,26.0723,26.0973,22000.0
2010-09-02 13:30:00,31.27,31.34,31.26,31.31,32700.0,26.0973,26.1558,26.089,26.1307,32700.0
2010-09-02 14:00:00,31.3,31.36,31.3,31.31,39200.0,26.1224,26.1725,26.1224,26.1307,39200.0
2010-09-02 14:30:00,31.31,31.34,31.3,31.31,29000.0,26.1307,26.1558,26.1224,26.1307,29000.0
2010-09-02 15:00:00,31.31,31.38,31.29,31.36,74600.0,26.1307,26.1891,26.114,26.1725,74600.0
2010-09-02 15:30:00,31.36,31.51,31.33,31.47,140300.0,26.1725,26.2976,26.1474,26.2643,140300.0
2010-09-03 09:30:00,31.75,32.18,31.75,32.07,81200.0,26.4979,26.8568,26.4979,26.765,81200.0
2010-09-03 10:00:00,32.06,32.08,31.82,31.82,65700.0,26.7567,26.7733,26.5564,26.5564,65700.0
2010-09-03 10:30:00,31.84,31.84,31.7,31.78,57300.0,26.5731,26.5731,26.4562,26.523,57300.0
2010-09-03 11:00:00,31.78,31.86,31.77,31.79,39200.0,26.523,26.5897,26.5146,26.5313,39200.0
2010-09-03 11:30:00,31.79,31.8,31.73,31.77,49400.0,26.5313,26.5397,26.4812,26.5146,49400.0
2010-09-03 12:00:00,31.77,31.88,31.75,31.88,25700.0,26.5146,26.6064,26.4979,26.6064,25700.0
2010-09-03 12:30:00,31.88,32.04,31.88,32.03,37700.0,26.6064,26.74,26.6064,26.7316,37700.0
2010-09-03 13:00:00,32.03,32.14,32.03,32.07,36900.0,26.7316,26.8234,26.7316,26.765,36900.0
2010-09-03 13:30:00,32.06,32.23,32.06,32.22,45800.0,26.7567,26.8985,26.7567,26.8902,45800.0
2010-09-03 14:00:00,32.21,32.26,32.14,32.25,36900.0,26.8818,26.9236,26.8234,26.9152,36900.0
2010-09-03 14:30:00,32.24,32.29,32.17,32.21,43500.0,26.9069,26.9486,26.8485,26.8818,43500.0
2010-09-03 15:00:00,32.21,32.21,32.12,32.17,83000.0,26.8818,26.8818,26.8067,26.8485,83000.0
2010-09-03 15:30:00,32.18,32.28,32.14,32.23,129600.0,26.8568,26.9403,26.8234,26.8985,129600.0
2010-09-07 09:30:00,32.46,32.64,31.92,31.92,92100.0,27.0905,27.2407,26.6398,26.6398,92100.0
2010-09-07 10:00:00,31.92,32.04,31.81,31.82,102700.0,26.6398,26.74,26.548,26.5564,102700.0
2010-09-07 10:30:00,31.82,32.1,31.8,32.09,49800.0,26.5564,26.79,26.5397,26.7817,49800.0
2010-09-07 11:00:00,32.09,32.22,32.01,32.22,29400.0,26.7817,26.8902,26.7149,26.8902,29400.0
2010-09-07 11:30:00,32.21,32.25,32.14,32.2,18500.0,26.8818,26.9152,26.8234,26.8735,18500.0
2010-09-07 12:00:00,32.2,32.22,32.14,32.2,22700.0,26.8735,26.8902,26.8234,26.8735,22700.0
2010-09-07 12:30:00,32.2,32.21,32.07,32.12,27800.0,26.8735,26.8818,26.765,26.8067,27800.0
2010-09-07 13:00:00,32.11,32.12,32.01,32.03,19700.0,26.7984,26.8067,26.7149,26.7316,19700.0
2010-09-07 13:30:00,32.03,32.19,32.02,32.19,19700.0,26.7316,26.8652,26.7233,26.8652,19700.0
2010-09-07 14:00:00,32.18,32.21,32.15,32.17,20100.0,26.8568,26.8818,26.8318,26.8485,20100.0
2010-09-07 14:30:00,32.18,32.19,32.05,32.09,29300.0,26.8568,26.8652,26.7483,26.7817,29300.0
2010-09-07 15:00:00,32.08,32.1,32.02,32.05,40700.0,26.7733,26.79,26.7233,26.7483,40700.0
2010-09-07 15:30:00,32.04,32.11,31.97,32.01,91100.0,26.74,26.7984,26.6815,26.7149,91100.0
2010-09-08 09:30:00,32.1,32.18,31.89,31.92,35900.0,26.79,26.8568,26.6148,26.6398,35900.0
2010-09-08 10:00:00,31.93,32.0,31.81,31.81,37800.0,26.6482,26.7066,26.548,26.548,37800.0
2010-09-08 10:30:00,31.8,31.9,31.8,31.85,27100.0,26.5397,26.6231,26.5397,26.5814,27100.0
2010-09-08 11:00:00,31.86,31.97,31.86,31.88,16300.0,26.5897,26.6815,26.5897,26.6064,16300.0
2010-09-08 11:30:00,31.89,31.9,31.83,31.83,16500.0,26.6148,26.6231,26.5647,26.5647,16500.0
2010-09-08 12:00:00,31.84,31.84,31.75,31.82,26800.0,26.5731,26.5731,26.4979,26.5564,26800.0
2010-09-08 12:30:00,31.83,31.86,31.78,31.8,13900.0,26.5647,26.5897,26.523,26.5397,13900.0
2010-09-08 13:00:00,31.8,31.84,31.76,31.81,17300.0,26.5397,26.5731,26.5063,26.548,17300.0
2010-09-08 13:30:00,31.81,31.81,31.72,31.76,21800.0,26.548,26.548,26.4729,26.5063,21800.0
2010-09-08 14:00:00,31.75,31.86,31.66,31.83,15800.0,26.4979,26.5897,26.4228,26.5647,15800.0
2010-09-08 14:30:00,31.83,31.88,31.81,31.82,12600.0,26.5647,26.6064,26.548,26.5564,12600.0
2010-09-08 15:00:00,31.81,31.88,31.78,31.78,33500.0,26.548,26.6064,26.523,26.523,33500.0
2010-09-08 15:30:00,31.77,31.81,31.66,31.7,115400.0,26.5146,26.548,26.4228,26.4562,115400.0
2010-09-09 09:30:00,31.87,32.22,31.87,32.22,52200.0,26.5981,26.8902,26.5981,26.8902,52200.0
2010-09-09 10:00:00,32.22,32.27,32.14,32.26,35000.0,26.8902,26.9319,26.8234,26.9236,35000.0
2010-09-09 10:30:00,32.27,32.36,32.25,32.34,43200.0,26.9319,27.007,26.9152,26.9903,43200.0
2010-09-09 11:00:00,32.33,32.35,32.22,32.22,31200.0,26.982,26.9987,26.8902,26.8902,31200.0
2010-09-09 11:30:00,32.22,32.27,32.19,32.26,16100.0,26.8902,26.9319,26.8652,26.9236,16100.0
2010-09-09 12:00:00,32.26,32.33,32.24,32.29,16300.0,26.9236,26.982,26.9069,26.9486,16300.0
2010-09-09 12:30:00,32.3,32.4,32.3,32.34,17500.0,26.957,27.0404,26.957,26.9903,17500.0
2010-09-09 13:00:00,32.33,32.37,32.26,32.28,20300.0,26.982,27.0154,26.9236,26.9403,20300.0
2010-09-09 13:30:00,32.28,32.36,32.24,32.29,33200.0,26.9403,27.007,26.9069,26.9486,33200.0
2010-09-09 14:00:00,32.26,32.32,32.21,32.23,25900.0,26.9236,26.9736,26.8818,26.8985,25900.0
2010-09-09 14:30:00,32.23,32.28,32.2,32.27,33000.0,26.8985,26.9403,26.8735,26.9319,33000.0
2010-09-09 15:00:00,32.28,32.36,32.26,32.36,48700.0,26.9403,27.007,26.9236,27.007,48700.0
2010-09-09 15:30:00,32.34,32.42,32.32,32.36,97400.0,26.9903,27.0571,26.9736,27.007,97400.0
2010-09-10 09:30:00,32.38,32.39,32.24,32.24,31300.0,27.0237,27.0321,26.9069,26.9069,31300.0
2010-09-10 10:00:00,32.26,32.33,32.24,32.33,20600.0,26.9236,26.982,26.9069,26.982,20600.0
2010-09-10 10:30:00,32.34,32.39,32.33,32.39,27600.0,26.9903,27.0321,26.982,27.0321,27600.0
2010-09-10 11:00:00,32.41,32.43,32.37,32.42,21500.0,27.0488,27.0655,27.0154,27.0571,21500.0
2010-09-10 11:30:00,32.43,32.43,32.36,32.36,15500.0,27.0655,27.0655,27.007,27.007,15500.0
2010-09-10 12:00:00,32.37,32.4,32.32,32.35,15300.0,27.0154,27.0404,26.9736,26.9987,15300.0
2010-09-10 12:30:00,32.34,32.39,32.29,32.35,16300.0,26.9903,27.0321,26.9486,26.9987,16300.0
2010-09-10 13:00:00,32.35,32.35,32.26,32.26,11600.0,26.9987,26.9987,26.9236,26.9236,11600.0
2010-09-10 13:30:00,32.26,32.32,32.24,32.24,13900.0,26.9236,26.9736,26.9069,26.9069,13900.0
2010-09-10 14:00:00,32.25,32.38,32.24,32.38,18500.0,26.9152,27.0237,26.9069,27.0237,18500.0
2010-09-10 14:30:00,32.37,32.4,32.35,32.39,17000.0,27.0154,27.0404,26.9987,27.0321,17000.0
2010-09-10 15:00:00,32.4,32.41,32.31,32.37,34100.0,27.0404,27.0488,26.9653,27.0154,34100.0
2010-09-10 15:30:00,32.37,32.4,32.28,32.34,65800.0,27.0154,27.0404,26.9403,26.9903,65800.0
2010-09-13 09:30:00,32.58,32.74,32.58,32.64,55000.0,27.1906,27.3242,27.1906,27.2407,55000.0
2010-09-13 10:00:00,32.66,32.9,32.65,32.89,24500.0,27.2574,27.4577,27.2491,27.4494,24500.0
2010-09-13 10:30:00,32.89,33.06,32.89,33.03,26400.0,27.4494,27.5912,27.4494,27.5662,26400.0
2010-09-13 11:00:00,33.03,33.07,32.94,32.99,21800.0,27.5662,27.5996,27.4911,27.5328,21800.0
2010-09-13 11:30:00,32.98,32.98,32.91,32.98,20000.0,27.5245,27.5245,27.4661,27.5245,20000.0
2010-09-13 12:00:00,32.98,33.01,32.81,32.83,32600.0,27.5245,27.5495,27.3826,27.3993,32600.0
2010-09-13 12:30:00,32.82,33.02,32.78,33.0,60000.0,27.3909,27.5579,27.3576,27.5412,60000.0
2010-09-13 13:00:00,32.98,33.02,32.94,33.0,18500.0,27.5245,27.5579,27.4911,27.5412,18500.0
2010-09-13 13:30:00,33.0,33.07,32.98,32.99,24000.0,27.5412,27.5996,27.5245,27.5328,24000.0
2010-09-13 14:00:00,32.99,33.0,32.83,32.96,42600.0,27.5328,27.5412,27.3993,27.5078,42600.0
2010-09-13 14:30:00,32.94,32.99,32.92,32.99,24900.0,27.4911,27.5328,27.4744,27.5328,24900.0
2010-09-13 15:00:00,32.99,33.08,32.97,33.06,39000.0,27.5328,27.6079,27.5161,27.5912,39000.0
2010-09-13 15:30:00,33.06,33.19,33.05,33.1,114000.0,27.5912,27.6997,27.5829,27.6246,114000.0
2010-09-14 09:30:00,32.94,33.08,32.87,32.93,27200.0,27.4911,27.6079,27.4327,27.4827,27200.0
2010-09-14 10:00:00,32.93,32.93,32.8,32.83,35400.0,27.4827,27.4827,27.3742,27.3993,35400.0
2010-09-14 10:30:00,32.82,32.87,32.75,32.83,54100.0,27.3909,27.4327,27.3325,27.3993,54100.0
2010-09-14 11:00:00,32.83,32.9,32.79,32.81,55400.0,27.3993,27.4577,27.3659,27.3826,55400.0
2010-09-14 11:30:00,32.82,33.02,32.81,33.02,27500.0,27.3909,27.5579,27.3826,27.5579,27500.0
2010-09-14 12:00:00,33.01,33.11,32.99,33.08,16100.0,27.5495,27.633,27.5328,27.6079,16100.0
2010-09-14 12:30:00,33.08,33.08,32.99,33.0,23100.0,27.6079,27.6079,27.5328,27.5412,23100.0
2010-09-14 13:00:00,32.99,33.0,32.9,32.93,35200.0,27.5328,27.5412,27.4577,27.4827,35200.0
2010-09-14 13:30:00,32.94,33.09,32.93,33.07,28400.0,27.4911,27.6163,27.4827,27.5996,28400.0
2010-09-14 14:00:00,33.06,33.07,33.01,33.04,15800.0,27.5912,27.5996,27.5495,27.5745,15800.0
2010-09-14 14:30:00,33.03,33.15,33.02,33.11,16600.0,27.5662,27.6664,27.5579,27.633,16600.0
2010-09-14 15:00:00,33.11,33.16,33.09,33.16,30000.0,27.633,27.6747,27.6163,27.6747,30000.0
2010-09-14 15:30:00,33.16,33.2,33.06,33.09,69800.0,27.6747,27.7081,27.5912,27.6163,69800.0
2010-09-15 09:30:00,33.07,33.2,33.0,33.2,42100.0,27.5996,27.7081,27.5412,27.7081,42100.0
2010-09-15 10:00:00,33.19,33.41,33.19,33.38,64700.0,27.6997,27.8833,27.6997,27.8583,64700.0
2010-09-15 10:30:00,33.37,33.39,33.26,33.37,44000.0,27.85,27.8667,27.7582,27.85,44000.0
2010-09-15 11:00:00,33.36,33.44,33.33,33.43,25100.0,27.8416,27.9084,27.8166,27.9,25100.0
2010-09-15 11:30:00,33.42,33.49,33.39,33.49,26000.0,27.8917,27.9501,27.8667,27.9501,26000.0
2010-09-15 12:00:00,33.49,33.53,33.44,33.48,42300.0,27.9501,27.9835,27.9084,27.9418,42300.0
2010-09-15 12:30:00,33.48,33.49,33.44,33.46,17400.0,27.9418,27.9501,27.9084,27.9251,17400.0
2010-09-15 13:00:00,33.46,33.55,33.46,33.52,32500.0,27.9251,28.0002,27.9251,27.9751,32500.0
2010-09-15 13:30:00,33.51,33.6,33.51,33.58,25100.0,27.9668,28.0419,27.9668,28.0252,25100.0
2010-09-15 14:00:00,33.58,33.6,33.56,33.56,28000.0,28.0252,28.0419,28.0085,28.0085,28000.0
2010-09-15 14:30:00,33.56,33.56,33.41,33.45,41400.0,28.0085,28.0085,27.8833,27.9167,41400.0
2010-09-15 15:00:00,33.45,33.56,33.44,33.54,40900.0,27.9167,28.0085,27.9084,27.9918,40900.0
2010-09-15 15:30:00,33.54,33.59,33.43,33.43,182200.0,27.9918,28.0336,27.9,27.9,182200.0
2010-09-16 09:30:00,33.2,33.33,33.19,33.31,53000.0,27.7081,27.8166,27.6997,27.7999,53000.0
2010-09-16 10:00:00,33.29,33.43,33.18,33.34,123800.0,27.7832,27.9,27.6914,27.8249,123800.0
2010-09-16 10:30:00,33.34,33.42,33.31,33.36,38400.0,27.8249,27.8917,27.7999,27.8416,38400.0
2010-09-16 11:00:00,33.37,33.37,33.28,33.28,20000.0,27.85,27.85,27.7748,27.7748,20000.0
2010-09-16 11:30:00,33.3,33.35,33.29,33.3,18200.0,27.7915,27.8333,27.7832,27.7915,18200.0
2010-09-16 12:00:00,33.29,33.32,33.26,33.29,18800.0,27.7832,27.8082,27.7582,27.7832,18800.0
2010-09-16 12:30:00,33.3,33.31,33.26,33.3,22200.0,27.7915,27.7999,27.7582,27.7915,22200.0
2010-09-16 13:00:00,33.3,33.3,33.17,33.21,19000.0,27.7915,27.7915,27.683,27.7164,19000.0
2010-09-16 13:30:00,33.22,33.22,33.18,33.2,11500.0,27.7248,27.7248,27.6914,27.7081,11500.0
2010-09-16 14:00:00,33.22,33.3,33.22,33.26,28600.0,27.7248,27.7915,27.7248,27.7582,28600.0
2010-09-16 14:30:00,33.26,33.27,33.22,33.25,38100.0,27.7582,27.7665,27.7248,27.7498,38100.0
2010-09-16 15:00:00,33.25,33.36,33.19,33.35,66000.0,27.7498,27.8416,27.6997,27.8333,66000.0
2010-09-16 15:30:00,33.36,33.41,33.27,33.29,71300.0,27.8416,27.8833,27.7665,27.7832,71300.0
2010-09-17 09:30:00,33.16,33.27,33.0,33.05,154400.0,27.6747,27.7665,27.5412,27.5829,154400.0
2010-09-17 10:00:00,33.04,33.12,33.0,33.12,27200.0,27.5745,27.6413,27.5412,27.6413,27200.0
2010-09-17 10:30:00,33.11,33.21,33.07,33.2,25000.0,27.633,27.7164,27.5996,27.7081,25000.0
2010-09-17 11:00:00,33.19,33.29,33.11,33.11,53700.0,27.6997,27.7832,27.633,27.633,53700.0
2010-09-17 11:30:00,33.11,33.16,33.1,33.13,21900.0,27.633,27.6747,27.6246,27.6497,21900.0
2010-09-17 12:00:00,33.13,33.19,33.13,33.19,14200.0,27.6497,27.6997,27.6497,27.6997,14200.0
2010-09-17 12:30:00,33.19,33.21,33.06,33.06,22700.0,27.6997,27.7164,27.5912,27.5912,22700.0
2010-09-17 13:00:00,33.07,33.09,33.01,33.03,24500.0,27.5996,27.6163,27.5495,27.5662,24500.0
2010-09-17 13:30:00,33.03,33.06,32.96,32.96,26300.0,27.5662,27.5912,27.5078,27.5078,26300.0
2010-09-17 14:00:00,32.98,33.01,32.96,32.99,25500.0,27.5245,27.5495,27.5078,27.5328,25500.0
2010-09-17 14:30:00,32.99,33.1,32.99,33.09,23500.0,27.5328,27.6246,27.5328,27.6163,23500.0
2010-09-17 15:00:00,33.09,33.14,33.07,33.09,41000.0,27.6163,27.658,27.5996,27.6163,41000.0
2010-09-17 15:30:00,33.09,33.18,33.06,33.08,121100.0,27.6163,27.6914,27.5912,27.6079,121100.0
2010-09-20 09:30:00,33.18,33.23,33.1,33.13,37800.0,27.6914,27.7331,27.6246,27.6497,37800.0
2010-09-20 10:00:00,33.14,33.27,33.04,33.15,109900.0,27.658,27.7665,27.5745,27.6664,109900.0
2010-09-20 10:30:00,33.15,33.2,33.09,33.18,49700.0,27.6664,27.7081,27.6163,27.6914,49700.0
2010-09-20 11:00:00,33.18,33.25,33.17,33.2,140000.0,27.6914,27.7498,27.683,27.7081,140000.0
2010-09-20 11:30:00,33.21,33.26,33.12,33.12,23800.0,27.7164,27.7582,27.6413,27.6413,23800.0
2010-09-20 12:00:00,33.13,33.21,33.08,33.19,32200.0,27.6497,27.7164,27.6079,27.6997,32200.0
2010-09-20 12:30:00,33.21,33.25,33.19,33.25,30500.0,27.7164,27.7498,27.6997,27.7498,30500.0
2010-09-20 13:00:00,33.23,33.25,33.15,33.2,24200.0,27.7331,27.7498,27.6664,27.7081,24200.0
2010-09-20 13:30:00,33.2,33.2,33.16,33.18,26900.0,27.7081,27.7081,27.6747,27.6914,26900.0
2010-09-20 14:00:00,33.18,33.2,33.14,33.17,39600.0,27.6914,27.7081,27.658,27.683,39600.0
2010-09-20 14:30:00,33.18,33.22,33.14,33.17,87300.0,27.6914,27.7248,27.658,27.683,87300.0
2010-09-20 15:00:00,33.2,33.22,33.12,33.14,161200.0,27.7081,27.7248,27.6413,27.658,161200.0
2010-09-20 15:30:00,33.14,33.23,33.13,33.18,211800.0,27.658,27.7331,27.6497,27.6914,211800.0
2010-09-21 09:30:00,33.18,33.25,33.03,33.08,100400.0,27.6914,27.7498,27.5662,27.6079,100400.0
2010-09-21 10:00:00,33.08,33.15,32.98,33.01,102000.0,27.6079,27.6664,27.5245,27.5495,102000.0
2010-09-21 10:30:00,33.02,33.06,32.42,32.49,310200.0,27.5579,27.5912,27.0571,27.1155,310200.0
2010-09-21 11:00:00,32.49,32.77,32.46,32.72,93900.0,27.1155,27.3492,27.0905,27.3075,93900.0
2010-09-21 11:30:00,32.71,32.77,32.59,32.67,89700.0,27.2991,27.3492,27.199,27.2658,89700.0
2010-09-21 12:00:00,32.67,32.69,32.46,32.47,97800.0,27.2658,27.2824,27.0905,27.0988,97800.0
2010-09-21 12:30:00,32.48,32.57,32.46,32.49,49200.0,27.1072,27.1823,27.0905,27.1155,49200.0
2010-09-21 13:00:00,32.49,32.5,32.42,32.47,41600.0,27.1155,27.1239,27.0571,27.0988,41600.0
2010-09-21 13:30:00,32.47,32.48,32.35,32.38,73300.0,27.0988,27.1072,26.9987,27.0237,73300.0
2010-09-21 14:00:00,32.39,32.5,32.18,32.48,188100.0,27.0321,27.1239,26.8568,27.1072,188100.0
2010-09-21 14:30:00,32.48,32.61,32.41,32.47,190900.0,27.1072,27.2157,27.0488,27.0988,190900.0
2010-09-21 15:00:00,32.49,32.57,32.46,32.49,138700.0,27.1155,27.1823,27.0905,27.1155,138700.0
2010-09-21 15:30:00,32.5,32.5,32.38,32.44,193700.0,27.1239,27.1239,27.0237,27.0738,193700.0
2010-09-22 09:30:00,32.44,33.0,32.43,32.91,118400.0,27.0738,27.5412,27.0655,27.4661,118400.0
2010-09-22 10:00:00,32.88,32.88,32.53,32.57,97900.0,27.441,27.441,27.1489,27.1823,97900.0
2010-09-22 10:30:00,32.56,32.6,32.45,32.49,63000.0,27.1739,27.2073,27.0821,27.1155,63000.0
2010-09-22 11:00:00,32.49,32.51,32.31,32.33,45500.0,27.1155,27.1322,26.9653,26.982,45500.0
2010-09-22 11:30:00,32.33,32.37,32.3,32.36,35500.0,26.982,27.0154,26.957,27.007,35500.0
2010-09-22 12:00:00,32.37,32.41,32.34,32.39,25000.0,27.0154,27.0488,26.9903,27.0321,25000.0
2010-09-22 12:30:00,32.39,32.4,32.36,32.38,34600.0,27.0321,27.0404,27.007,27.0237,34600.0
2010-09-22 13:00:00,32.36,32.4,32.31,32.4,33300.0,27.007,27.0404,26.9653,27.0404,33300.0
2010-09-22 13:30:00,32.4,32.54,32.39,32.54,47700.0,27.0404,27.1573,27.0321,27.1573,47700.0
2010-09-22 14:00:00,32.54,32.58,32.5,32.56,45200.0,27.1573,27.1906,27.1239,27.1739,45200.0
2010-09-22 14:30:00,32.55,32.66,32.55,32.66,42100.0,27.1656,27.2574,27.1656,27.2574,42100.0
2010-09-22 15:00:00,32.65,32.68,32.61,32.63,63900.0,27.2491,27.2741,27.2157,27.2324,63900.0
2010-09-22 15:30:00,32.63,32.7,32.61,32.62,94600.0,27.2324,27.2908,27.2157,27.224,94600.0
2010-09-23 09:30:00,32.39,32.44,32.25,32.37,68500.0,27.0321,27.0738,26.9152,27.0154,68500.0
2010-09-23 10:00:00,32.37,32.6,32.36,32.6,37100.0,27.0154,27.2073,27.007,27.2073,37100.0
2010-09-23 10:30:00,32.6,32.62,32.51,32.58,57700.0,27.2073,27.224,27.1322,27.1906,57700.0
2010-09-23 11:00:00,32.58,32.62,32.43,32.49,46300.0,27.1906,27.224,27.0655,27.1155,46300.0
2010-09-23 11:30:00,32.5,32.62,32.5,32.56,30500.0,27.1239,27.224,27.1239,27.1739,30500.0
2010-09-23 12:00:00,32.57,32.66,32.57,32.64,15100.0,27.1823,27.2574,27.1823,27.2407,15100.0
2010-09-23 12:30:00,32.64,32.67,32.62,32.63,17200.0,27.2407,27.2658,27.224,27.2324,17200.0
2010-09-23 13:00:00,32.61,32.64,32.57,32.6,8700.0,27.2157,27.2407,27.1823,27.2073,8700.0
2010-09-23 13:30:00,32.59,32.62,32.54,32.6,11600.0,27.199,27.224,27.1573,27.2073,11600.0
2010-09-23 14:00:00,32.6,32.61,32.55,32.55,18700.0,27.2073,27.2157,27.1656,27.1656,18700.0
2010-09-23 14:30:00,32.56,32.56,32.45,32.45,26200.0,27.1739,27.1739,27.0821,27.0821,26200.0
2010-09-23 15:00:00,32.45,32.49,32.4,32.41,53600.0,27.0821,27.1155,27.0404,27.0488,53600.0
2010-09-23 15:30:00,32.41,32.42,32.29,32.36,130400.0,27.0488,27.0571,26.9486,27.007,130400.0
2010-09-24 09:30:00,32.71,32.86,32.59,32.66,89300.0,27.2991,27.4243,27.199,27.2574,89300.0
2010-09-24 10:00:00,32.67,32.74,32.63,32.72,60500.0,27.2658,27.3242,27.2324,27.3075,60500.0
2010-09-24 10:30:00,32.73,32.74,32.52,32.53,98900.0,27.3158,27.3242,27.1406,27.1489,98900.0
2010-09-24 11:00:00,32.54,32.65,32.44,32.63,74300.0,27.1573,27.2491,27.0738,27.2324,74300.0
2010-09-24 11:30:00,32.63,32.75,32.62,32.74,42700.0,27.2324,27.3325,27.224,27.3242,42700.0
2010-09-24 12:00:00,32.74,32.76,32.72,32.75,30800.0,27.3242,27.3409,27.3075,27.3325,30800.0
2010-09-24 12:30:00,32.76,32.76,32.67,32.69,40400.0,27.3409,27.3409,27.2658,27.2824,40400.0
2010-09-24 13:00:00,32.7,32.76,32.68,32.74,22100.0,27.2908,27.3409,27.2741,27.3242,22100.0
2010-09-24 13:30:00,32.74,32.8,32.7,32.72,31900.0,27.3242,27.3742,27.2908,27.3075,31900.0
2010-09-24 14:00:00,32.73,32.73,32.6,32.62,45500.0,27.3158,27.3158,27.2073,27.224,45500.0
2010-09-24 14:30:00,32.63,32.77,32.63,32.74,39300.0,27.2324,27.3492,27.2324,27.3242,39300.0
2010-09-24 15:00:00,32.73,32.85,32.69,32.81,48800.0,27.3158,27.416,27.2824,27.3826,48800.0
2010-09-24 15:30:00,32.81,32.92,32.8,32.84,80800.0,27.3826,27.4744,27.3742,27.4076,80800.0
2010-09-27 09:30:00,32.73,32.73,32.27,32.52,64100.0,27.3158,27.3158,26.9319,27.1406,64100.0
2010-09-27 10:00:00,32.51,32.66,32.51,32.66,42900.0,27.1322,27.2574,27.1322,27.2574,42900.0
2010-09-27 10:30:00,32.67,32.78,32.58,32.78,37100.0,27.2658,27.3576,27.1906,27.3576,37100.0
2010-09-27 11:00:00,32.78,32.83,32.73,32.8,33700.0,27.3576,27.3993,27.3158,27.3742,33700.0
2010-09-27 11:30:00,32.81,32.83,32.77,32.81,28100.0,27.3826,27.3993,27.3492,27.3826,28100.0
2010-09-27 12:00:00,32.81,32.89,32.81,32.89,27600.0,27.3826,27.4494,27.3826,27.4494,27600.0
2010-09-27 12:30:00,32.88,32.92,32.86,32.91,50100.0,27.441,27.4744,27.4243,27.4661,50100.0
2010-09-27 13:00:00,32.9,33.06,32.89,33.02,35500.0,27.4577,27.5912,27.4494,27.5579,35500.0
2010-09-27 13:30:00,33.02,33.03,32.98,33.0,101900.0,27.5579,27.5662,27.5245,27.5412,101900.0
2010-09-27 14:00:00,32.99,33.03,32.96,33.01,81500.0,27.5328,27.5662,27.5078,27.5495,81500.0
2010-09-27 14:30:00,33.01,33.02,32.94,32.99,68100.0,27.5495,27.5579,27.4911,27.5328,68100.0
2010-09-27 15:00:00,32.98,33.01,32.92,32.94,44900.0,27.5245,27.5495,27.4744,27.4911,44900.0
2010-09-27 15:30:00,32.94,32.95,32.79,32.87,78700.0,27.4911,27.4994,27.3659,27.4327,78700.0
2010-09-28 09:30:00,32.22,32.99,32.22,32.67,60200.0,26.8902,27.5328,26.8902,27.2658,60200.0
2010-09-28 10:00:00,32.65,32.86,32.52,32.79,40800.0,27.2491,27.4243,27.1406,27.3659,40800.0
2010-09-28 10:30:00,32.79,32.83,32.71,32.75,39500.0,27.3659,27.3993,27.2991,27.3325,39500.0
2010-09-28 11:00:00,32.75,32.98,32.75,32.98,30500.0,27.3325,27.5245,27.3325,27.5245,30500.0
2010-09-28 11:30:00,32.98,33.02,32.96,32.98,36800.0,27.5245,27.5579,27.5078,27.5245,36800.0
2010-09-28 12:00:00,32.99,33.01,32.93,33.0,26300.0,27.5328,27.5495,27.4827,27.5412,26300.0
2010-09-28 12:30:00,32.99,33.01,32.96,32.99,19200.0,27.5328,27.5495,27.5078,27.5328,19200.0
2010-09-28 13:00:00,33.0,33.01,32.95,33.01,21800.0,27.5412,27.5495,27.4994,27.5495,21800.0
2010-09-28 13:30:00,33.01,33.01,32.96,33.0,45600.0,27.5495,27.5495,27.5078,27.5412,45600.0
2010-09-28 14:00:00,33.01,33.01,32.97,32.97,26700.0,27.5495,27.5495,27.5161,27.5161,26700.0
2010-09-28 14:30:00,32.97,32.99,32.88,32.93,53000.0,27.5161,27.5328,27.441,27.4827,53000.0
2010-09-28 15:00:00,32.93,32.99,32.86,32.96,66200.0,27.4827,27.5328,27.4243,27.5078,66200.0
2010-09-28 15:30:00,32.96,33.02,32.9,32.94,200000.0,27.5078,27.5579,27.4577,27.4911,200000.0
2010-09-29 09:30:00,32.76,32.76,32.38,32.44,138900.0,27.3409,27.3409,27.0237,27.0738,138900.0
2010-09-29 10:00:00,32.45,32.49,32.42,32.47,82700.0,27.0821,27.1155,27.0571,27.0988,82700.0
2010-09-29 10:30:00,32.46,32.49,32.25,32.27,70200.0,27.0905,27.1155,26.9152,26.9319,70200.0
2010-09-29 11:00:00,32.29,32.39,32.26,32.28,78500.0,26.9486,27.0321,26.9236,26.9403,78500.0
2010-09-29 11:30:00,32.28,32.3,32.18,32.24,59900.0,26.9403,26.957,26.8568,26.9069,59900.0
2010-09-29 12:00:00,32.25,32.27,32.22,32.25,51800.0,26.9152,26.9319,26.8902,26.9152,51800.0
2010-09-29 12:30:00,32.25,32.27,32.22,32.22,58300.0,26.9152,26.9319,26.8902,26.8902,58300.0
2010-09-29 13:00:00,32.23,32.25,32.08,32.1,75500.0,26.8985,26.9152,26.7733,26.79,75500.0
2010-09-29 13:30:00,32.11,32.11,31.96,32.03,80100.0,26.7984,26.7984,26.6732,26.7316,80100.0
2010-09-29 14:00:00,32.03,32.16,32.03,32.12,84300.0,26.7316,26.8401,26.7316,26.8067,84300.0
2010-09-29 14:30:00,32.12,32.48,32.09,32.38,135700.0,26.8067,27.1072,26.7817,27.0237,135700.0
2010-09-29 15:00:00,32.37,32.38,32.23,32.29,57000.0,27.0154,27.0237,26.8985,26.9486,57000.0
2010-09-29 15:30:00,32.28,32.32,32.19,32.22,184500.0,26.9403,26.9736,26.8652,26.8902,184500.0
2010-09-30 09:30:00,32.73,33.09,32.7,33.0,165700.0,27.3158,27.6163,27.2908,27.5412,165700.0
2010-09-30 10:00:00,33.0,33.01,32.87,32.99,91900.0,27.5412,27.5495,27.4327,27.5328,91900.0
2010-09-30 10:30:00,33.0,33.02,32.84,32.84,87900.0,27.5412,27.5579,27.4076,27.4076,87900.0
2010-09-30 11:00:00,32.83,32.91,32.72,32.73,60200.0,27.3993,27.4661,27.3075,27.3158,60200.0
2010-09-30 11:30:00,32.72,32.82,32.66,32.81,42400.0,27.3075,27.3909,27.2574,27.3826,42400.0
2010-09-30 12:00:00,32.82,32.83,32.69,32.76,41200.0,27.3909,27.3993,27.2824,27.3409,41200.0
2010-09-30 12:30:00,32.76,32.93,32.73,32.93,35500.0,27.3409,27.4827,27.3158,27.4827,35500.0
2010-09-30 13:00:00,32.93,33.03,32.9,33.0,65300.0,27.4827,27.5662,27.4577,27.5412,65300.0
2010-09-30 13:30:00,33.01,33.04,32.98,33.01,52400.0,27.5495,27.5745,27.5245,27.5495,52400.0
2010-09-30 14:00:00,33.0,33.01,32.91,32.97,60900.0,27.5412,27.5495,27.4661,27.5161,60900.0
2010-09-30 14:30:00,32.97,33.01,32.96,32.96,68700.0,27.5161,27.5495,27.5078,27.5078,68700.0
2010-09-30 15:00:00,32.97,32.98,32.91,32.96,67100.0,27.5161,27.5245,27.4661,27.5078,67100.0
2010-09-30 15:30:00,32.96,33.0,32.8,32.81,257200.0,27.5078,27.5412,27.3742,27.3826,257200.0
2010-10-01 09:30:00,33.0,33.01,32.81,32.94,68700.0,27.5412,27.5495,27.3826,27.4911,68700.0
2010-10-01 10:00:00,32.92,33.0,32.71,32.74,85300.0,27.4744,27.5412,27.2991,27.3242,85300.0
2010-10-01 10:30:00,32.74,32.78,32.68,32.77,51300.0,27.3242,27.3576,27.2741,27.3492,51300.0
2010-10-01 11:00:00,32.76,32.76,32.54,32.57,45700.0,27.3409,27.3409,27.1573,27.1823,45700.0
2010-10-01 11:30:00,32.57,32.75,32.54,32.75,26600.0,27.1823,27.3325,27.1573,27.3325,26600.0
2010-10-01 12:00:00,32.74,32.75,32.57,32.6,20100.0,27.3242,27.3325,27.1823,27.2073,20100.0
2010-10-01 12:30:00,32.6,32.6,32.51,32.53,19400.0,27.2073,27.2073,27.1322,27.1489,19400.0
2010-10-01 13:00:00,32.54,32.68,32.53,32.67,26000.0,27.1573,27.2741,27.1489,27.2658,26000.0
2010-10-01 13:30:00,32.67,32.7,32.62,32.69,28500.0,27.2658,27.2908,27.224,27.2824,28500.0
2010-10-01 14:00:00,32.69,32.82,32.69,32.81,42000.0,27.2824,27.3909,27.2824,27.3826,42000.0
2010-10-01 14:30:00,32.81,32.87,32.78,32.82,40700.0,27.3826,27.4327,27.3576,27.3909,40700.0
2010-10-01 15:00:00,32.82,32.86,32.79,32.79,57200.0,27.3909,27.4243,27.3659,27.3659,57200.0
2010-10-01 15:30:00,32.8,32.83,32.75,32.82,84500.0,27.3742,27.3993,27.3325,27.3909,84500.0
2010-10-04 09:30:00,32.83,32.87,32.66,32.75,41000.0,27.3993,27.4327,27.2574,27.3325,41000.0
2010-10-04 10:00:00,32.76,32.83,32.63,32.67,61700.0,27.3409,27.3993,27.2324,27.2658,61700.0
2010-10-04 10:30:00,32.66,32.69,32.57,32.61,17200.0,27.2574,27.2824,27.1823,27.2157,17200.0
2010-10-04 11:00:00,32.6,32.61,32.41,32.43,13500.0,27.2073,27.2157,27.0488,27.0655,13500.0
2010-10-04 11:30:00,32.42,32.47,32.35,32.35,12800.0,27.0571,27.0988,26.9987,26.9987,12800.0
2010-10-04 12:00:00,32.35,32.35,32.28,32.3,15500.0,26.9987,26.9987,26.9403,26.957,15500.0
2010-10-04 12:30:00,32.3,32.36,32.3,32.32,8000.0,26.957,27.007,26.957,26.9736,8000.0
2010-10-04 13:00:00,32.34,32.38,32.33,32.38,8900.0,26.9903,27.0237,26.982,27.0237,8900.0
2010-10-04 13:30:00,32.37,32.42,32.34,32.42,7100.0,27.0154,27.0571,26.9903,27.0571,7100.0
2010-10-04 14:00:00,32.42,32.44,32.32,32.35,29100.0,27.0571,27.0738,26.9736,26.9987,29100.0
2010-10-04 14:30:00,32.34,32.4,32.32,32.38,25300.0,26.9903,27.0404,26.9736,27.0237,25300.0
2010-10-04 15:00:00,32.38,32.43,32.36,32.39,50500.0,27.0237,27.0655,27.007,27.0321,50500.0
2010-10-04 15:30:00,32.39,32.43,32.35,32.41,122200.0,27.0321,27.0655,26.9987,27.0488,122200.0
2010-10-05 09:30:00,32.65,32.88,32.65,32.75,63900.0,27.2491,27.441,27.2491,27.3325,63900.0
2010-10-05 10:00:00,32.76,32.79,32.69,32.74,61400.0,27.3409,27.3659,27.2824,27.3242,61400.0
2010-10-05 10:30:00,32.74,32.76,32.66,32.69,50100.0,27.3242,27.3409,27.2574,27.2824,50100.0
2010-10-05 11:00:00,32.69,32.72,32.67,32.69,23600.0,27.2824,27.3075,27.2658,27.2824,23600.0
2010-10-05 11:30:00,32.68,32.76,32.67,32.69,113900.0,27.2741,27.3409,27.2658,27.2824,113900.0
2010-10-05 12:00:00,32.69,32.76,32.68,32.75,30000.0,27.2824,27.3409,27.2741,27.3325,30000.0
2010-10-05 12:30:00,32.76,32.95,32.75,32.95,33600.0,27.3409,27.4994,27.3325,27.4994,33600.0
2010-10-05 13:00:00,32.95,33.07,32.94,33.04,31100.0,27.4994,27.5996,27.4911,27.5745,31100.0
2010-10-05 13:30:00,33.04,33.16,33.03,33.13,28800.0,27.5745,27.6747,27.5662,27.6497,28800.0
2010-10-05 14:00:00,33.13,33.18,33.11,33.14,32200.0,27.6497,27.6914,27.633,27.658,32200.0
2010-10-05 14:30:00,33.14,33.16,33.12,33.13,37200.0,27.658,27.6747,27.6413,27.6497,37200.0
2010-10-05 15:00:00,33.14,33.14,32.98,33.12,75500.0,27.658,27.658,27.5245,27.6413,75500.0
2010-10-05 15:30:00,33.12,33.21,33.12,33.15,65300.0,27.6413,27.7164,27.6413,27.6664,65300.0
2010-10-06 09:30:00,33.24,33.46,33.17,33.36,67300.0,27.7415,27.9251,27.683,27.8416,67300.0
2010-10-06 10:00:00,33.34,33.4,33.33,33.36,35200.0,27.8249,27.875,27.8166,27.8416,35200.0
2010-10-06 10:30:00,33.35,33.38,33.27,33.31,41200.0,27.8333,27.8583,27.7665,27.7999,41200.0
2010-10-06 11:00:00,33.32,33.35,33.29,33.31,23300.0,27.8082,27.8333,27.7832,27.7999,23300.0
2010-10-06 11:30:00,33.32,33.43,33.31,33.37,36200.0,27.8082,27.9,27.7999,27.85,36200.0
2010-10-06 12:00:00,33.37,33.38,33.29,33.3,21200.0,27.85,27.8583,27.7832,27.7915,21200.0
2010-10-06 12:30:00,33.29,33.3,33.27,33.27,22100.0,27.7832,27.7915,27.7665,27.7665,22100.0
2010-10-06 13:00:00,33.27,33.28,33.17,33.24,36100.0,27.7665,27.7748,27.683,27.7415,36100.0
2010-10-06 13:30:00,33.24,33.28,33.18,33.27,37800.0,27.7415,27.7748,27.6914,27.7665,37800.0
2010-10-06 14:00:00,33.26,33.28,33.21,33.23,30400.0,27.7582,27.7748,27.7164,27.7331,30400.0
2010-10-06 14:30:00,33.22,33.24,33.18,33.23,32000.0,27.7248,27.7415,27.6914,27.7331,32000.0
2010-10-06 15:00:00,33.24,33.24,33.18,33.22,63200.0,27.7415,27.7415,27.6914,27.7248,63200.0
2010-10-06 15:30:00,33.22,33.23,33.16,33.23,138900.0,27.7248,27.7331,27.6747,27.7331,138900.0
2010-10-07 09:30:00,33.33,33.33,32.75,32.84,37900.0,27.8166,27.8166,27.3325,27.4076,37900.0
2010-10-07 10:00:00,32.83,32.93,32.79,32.93,13400.0,27.3993,27.4827,27.3659,27.4827,13400.0
2010-10-07 10:30:00,32.92,32.94,32.83,32.93,20800.0,27.4744,27.4911,27.3993,27.4827,20800.0
2010-10-07 11:00:00,32.93,32.96,32.88,32.9,18700.0,27.4827,27.5078,27.441,27.4577,18700.0
2010-10-07 11:30:00,32.9,32.93,32.86,32.87,7300.0,27.4577,27.4827,27.4243,27.4327,7300.0
2010-10-07 12:00:00,32.87,32.87,32.69,32.72,26700.0,27.4327,27.4327,27.2824,27.3075,26700.0
2010-10-07 12:30:00,32.71,32.71,32.59,32.61,16500.0,27.2991,27.2991,27.199,27.2157,16500.0
2010-10-07 13:00:00,32.62,32.73,32.6,32.69,17300.0,27.224,27.3158,27.2073,27.2824,17300.0
2010-10-07 13:30:00,32.7,32.76,32.65,32.75,13300.0,27.2908,27.3409,27.2491,27.3325,13300.0
2010-10-07 14:00:00,32.75,32.77,32.73,32.74,17500.0,27.3325,27.3492,27.3158,27.3242,17500.0
2010-10-07 14:30:00,32.73,32.76,32.71,32.74,20000.0,27.3158,27.3409,27.2991,27.3242,20000.0
2010-10-07 15:00:00,32.73,32.74,32.71,32.73,29000.0,27.3158,27.3242,27.2991,27.3158,29000.0
2010-10-07 15:30:00,32.73,32.79,32.69,32.73,86900.0,27.3158,27.3659,27.2824,27.3158,86900.0
2010-10-08 09:30:00,32.65,33.03,32.55,32.89,58300.0,27.2491,27.5662,27.1656,27.4494,58300.0
2010-10-08 10:00:00,32.88,32.88,32.72,32.73,32500.0,27.441,27.441,27.3075,27.3158,32500.0
2010-10-08 10:30:00,32.74,32.78,32.71,32.75,20700.0,27.3242,27.3576,27.2991,27.3325,20700.0
2010-10-08 11:00:00,32.75,32.8,32.71,32.78,33300.0,27.3325,27.3742,27.2991,27.3576,33300.0
2010-10-08 11:30:00,32.78,32.89,32.7,32.78,45200.0,27.3576,27.4494,27.2908,27.3576,45200.0
2010-10-08 12:00:00,32.77,32.77,32.71,32.73,30000.0,27.3492,27.3492,27.2991,27.3158,30000.0
2010-10-08 12:30:00,32.73,32.8,32.72,32.78,39400.0,27.3158,27.3742,27.3075,27.3576,39400.0
2010-10-08 13:00:00,32.78,32.79,32.71,32.76,35800.0,27.3576,27.3659,27.2991,27.3409,35800.0
2010-10-08 13:30:00,32.76,32.76,32.56,32.57,48300.0,27.3409,27.3409,27.1739,27.1823,48300.0
2010-10-08 14:00:00,32.56,32.58,32.43,32.48,85200.0,27.1739,27.1906,27.0655,27.1072,85200.0
2010-10-08 14:30:00,32.48,32.52,32.47,32.51,60600.0,27.1072,27.1406,27.0988,27.1322,60600.0
2010-10-08 15:00:00,32.51,32.7,32.5,32.68,69600.0,27.1322,27.2908,27.1239,27.2741,69600.0
2010-10-08 15:30:00,32.67,32.74,32.62,32.64,126800.0,27.2658,27.3242,27.224,27.2407,126800.0
2010-10-11 09:30:00,32.66,32.67,32.36,32.43,70100.0,27.2574,27.2658,27.007,27.0655,70100.0
2010-10-11 10:00:00,32.43,32.5,32.38,32.4,82500.0,27.0655,27.1239,27.0237,27.0404,82500.0
2010-10-11 10:30:00,32.4,32.42,32.36,32.38,34100.0,27.0404,27.0571,27.007,27.0237,34100.0
2010-10-11 11:00:00,32.38,32.43,32.36,32.42,39300.0,27.0237,27.0655,27.007,27.0571,39300.0
2010-10-11 11:30:00,32.42,32.46,32.42,32.42,44600.0,27.0571,27.0905,27.0571,27.0571,44600.0
2010-10-11 12:00:00,32.42,32.42,32.36,32.36,18100.0,27.0571,27.0571,27.007,27.007,18100.0
2010-10-11 12:30:00,32.37,32.4,32.36,32.38,24700.0,27.0154,27.0404,27.007,27.0237,24700.0
2010-10-11 13:00:00,32.38,32.42,32.38,32.42,19500.0,27.0237,27.0571,27.0237,27.0571,19500.0
2010-10-11 13:30:00,32.42,32.43,32.4,32.43,26500.0,27.0571,27.0655,27.0404,27.0655,26500.0
2010-10-11 14:00:00,32.43,32.45,32.42,32.44,23200.0,27.0655,27.0821,27.0571,27.0738,23200.0
2010-10-11 14:30:00,32.44,32.54,32.43,32.54,31100.0,27.0738,27.1573,27.0655,27.1573,31100.0
2010-10-11 15:00:00,32.53,32.56,32.5,32.52,60000.0,27.1489,27.1739,27.1239,27.1406,60000.0
2010-10-11 15:30:00,32.52,32.53,32.36,32.36,158300.0,27.1406,27.1489,27.007,27.007,158300.0
2010-10-12 09:30:00,32.32,32.32,31.88,32.0,31300.0,26.9736,26.9736,26.6064,26.7066,31300.0
2010-10-12 10:00:00,32.0,32.17,31.94,32.15,29300.0,26.7066,26.8485,26.6565,26.8318,29300.0
2010-10-12 10:30:00,32.15,32.33,32.15,32.22,40800.0,26.8318,26.982,26.8318,26.8902,40800.0
2010-10-12 11:00:00,32.22,32.26,32.21,32.25,6400.0,26.8902,26.9236,26.8818,26.9152,6400.0
2010-10-12 11:30:00,32.25,32.27,32.19,32.2,9200.0,26.9152,26.9319,26.8652,26.8735,9200.0
2010-10-12 12:00:00,32.21,32.22,32.17,32.18,15700.0,26.8818,26.8902,26.8485,26.8568,15700.0
2010-10-12 12:30:00,32.17,32.18,32.1,32.11,16000.0,26.8485,26.8568,26.79,26.7984,16000.0
2010-10-12 13:00:00,32.12,32.16,32.11,32.13,17700.0,26.8067,26.8401,26.7984,26.8151,17700.0
2010-10-12 13:30:00,32.14,32.14,32.09,32.1,16600.0,26.8234,26.8234,26.7817,26.79,16600.0
2010-10-12 14:00:00,32.11,32.29,32.04,32.27,46400.0,26.7984,26.9486,26.74,26.9319,46400.0
2010-10-12 14:30:00,32.28,32.29,32.15,32.29,14100.0,26.9403,26.9486,26.8318,26.9486,14100.0
2010-10-12 15:00:00,32.28,32.42,32.22,32.41,28500.0,26.9403,27.0571,26.8902,27.0488,28500.0
2010-10-12 15:30:00,32.42,32.43,32.27,32.27,61300.0,27.0571,27.0655,26.9319,26.9319,61300.0
2010-10-13 09:30:00,32.37,32.37,31.95,32.08,85900.0,27.0154,27.0154,26.6649,26.7733,85900.0
2010-10-13 10:00:00,32.1,32.12,31.8,31.8,123300.0,26.79,26.8067,26.5397,26.5397,123300.0
2010-10-13 10:30:00,31.81,31.88,31.78,31.82,92600.0,26.548,26.6064,26.523,26.5564,92600.0
2010-10-13 11:00:00,31.83,31.88,31.8,31.83,75200.0,26.5647,26.6064,26.5397,26.5647,75200.0
2010-10-13 11:30:00,31.83,31.87,31.78,31.84,111700.0,26.5647,26.5981,26.523,26.5731,111700.0
2010-10-13 12:00:00,31.84,31.85,31.78,31.8,70100.0,26.5731,26.5814,26.523,26.5397,70100.0
2010-10-13 12:30:00,31.8,31.84,31.74,31.74,58800.0,26.5397,26.5731,26.4896,26.4896,58800.0
2010-10-13 13:00:00,31.74,31.83,31.74,31.82,35200.0,26.4896,26.5647,26.4896,26.5564,35200.0
2010-10-13 13:30:00,31.82,31.84,31.67,31.68,93900.0,26.5564,26.5731,26.4312,26.4395,93900.0
2010-10-13 14:00:00,31.69,31.77,31.68,31.76,115000.0,26.4479,26.5146,26.4395,26.5063,115000.0
2010-10-13 14:30:00,31.77,31.79,31.73,31.75,87000.0,26.5146,26.5313,26.4812,26.4979,87000.0
2010-10-13 15:00:00,31.75,31.85,31.75,31.84,572100.0,26.4979,26.5814,26.4979,26.5731,572100.0
2010-10-13 15:30:00,31.83,31.84,31.7,31.72,557000.0,26.5647,26.5731,26.4562,26.4729,557000.0
2010-10-14 09:30:00,31.81,31.89,31.67,31.75,46600.0,26.548,26.6148,26.4312,26.4979,46600.0
2010-10-14 10:00:00,31.75,31.83,31.74,31.79,49100.0,26.4979,26.5647,26.4896,26.5313,49100.0
2010-10-14 10:30:00,31.79,31.8,31.76,31.76,39400.0,26.5313,26.5397,26.5063,26.5063,39400.0
2010-10-14 11:00:00,31.76,31.81,31.73,31.8,52300.0,26.5063,26.548,26.4812,26.5397,52300.0
2010-10-14 11:30:00,31.8,31.81,31.7,31.77,47000.0,26.5397,26.548,26.4562,26.5146,47000.0
2010-10-14 12:00:00,31.77,31.83,31.75,31.76,45000.0,26.5146,26.5647,26.4979,26.5063,45000.0
2010-10-14 12:30:00,31.76,31.78,31.72,31.77,30800.0,26.5063,26.523,26.4729,26.5146,30800.0
2010-10-14 13:00:00,31.77,31.77,31.68,31.73,31100.0,26.5146,26.5146,26.4395,26.4812,31100.0
2010-10-14 13:30:00,31.73,31.8,31.73,31.74,26300.0,26.4812,26.5397,26.4812,26.4896,26300.0
2010-10-14 14:00:00,31.74,31.75,31.69,31.71,30600.0,26.4896,26.4979,26.4479,26.4646,30600.0
2010-10-14 14:30:00,31.7,31.71,31.62,31.62,106000.0,26.4562,26.4646,26.3894,26.3894,106000.0
2010-10-14 15:00:00,31.62,31.68,31.6,31.62,115600.0,26.3894,26.4395,26.3728,26.3894,115600.0
2010-10-14 15:30:00,31.62,31.68,31.61,31.67,286000.0,26.3894,26.4395,26.3811,26.4312,286000.0
2010-10-15 09:30:00,32.05,32.3,31.74,31.8,187600.0,26.7483,26.957,26.4896,26.5397,187600.0
2010-10-15 10:00:00,31.75,31.82,31.62,31.66,111400.0,26.4979,26.5564,26.3894,26.4228,111400.0
2010-10-15 10:30:00,31.64,31.65,31.35,31.44,194100.0,26.4061,26.4145,26.1641,26.2392,194100.0
2010-10-15 11:00:00,31.42,31.64,31.42,31.58,91900.0,26.2225,26.4061,26.2225,26.3561,91900.0
2010-10-15 11:30:00,31.58,31.6,31.52,31.54,68600.0,26.3561,26.3728,26.306,26.3227,68600.0
2010-10-15 12:00:00,31.54,31.57,31.46,31.55,58300.0,26.3227,26.3477,26.2559,26.331,58300.0
2010-10-15 12:30:00,31.55,31.57,31.5,31.51,89600.0,26.331,26.3477,26.2893,26.2976,89600.0
2010-10-15 13:00:00,31.51,31.58,31.5,31.55,50200.0,26.2976,26.3561,26.2893,26.331,50200.0
2010-10-15 13:30:00,31.55,31.56,31.49,31.53,56500.0,26.331,26.3394,26.2809,26.3143,56500.0
2010-10-15 14:00:00,31.52,31.58,31.49,31.56,91700.0,26.306,26.3561,26.2809,26.3394,91700.0
2010-10-15 14:30:00,31.56,31.57,31.5,31.54,124900.0,26.3394,26.3477,26.2893,26.3227,124900.0
2010-10-15 15:00:00,31.54,31.58,31.49,31.5,160200.0,26.3227,26.3561,26.2809,26.2893,160200.0
2010-10-15 15:30:00,31.49,31.65,31.49,31.57,196300.0,26.2809,26.4145,26.2809,26.3477,196300.0
2010-10-18 09:30:00,31.53,31.57,31.33,31.5,174400.0,26.3143,26.3477,26.1474,26.2893,174400.0
2010-10-18 10:00:00,31.51,31.75,31.5,31.58,102400.0,26.2976,26.4979,26.2893,26.3561,102400.0
2010-10-18 10:30:00,31.58,31.61,31.54,31.59,82300.0,26.3561,26.3811,26.3227,26.3644,82300.0
2010-10-18 11:00:00,31.59,31.6,31.49,31.5,122200.0,26.3644,26.3728,26.2809,26.2893,122200.0
2010-10-18 11:30:00,31.49,31.51,31.46,31.5,45600.0,26.2809,26.2976,26.2559,26.2893,45600.0
2010-10-18 12:00:00,31.51,31.58,31.49,31.5,64600.0,26.2976,26.3561,26.2809,26.2893,64600.0
2010-10-18 12:30:00,31.49,31.52,31.48,31.5,63000.0,26.2809,26.306,26.2726,26.2893,63000.0
2010-10-18 13:00:00,31.49,31.51,31.46,31.51,46400.0,26.2809,26.2976,26.2559,26.2976,46400.0
2010-10-18 13:30:00,31.51,31.58,31.51,31.57,37700.0,26.2976,26.3561,26.2976,26.3477,37700.0
2010-10-18 14:00:00,31.58,31.6,31.56,31.59,65400.0,26.3561,26.3728,26.3394,26.3644,65400.0
2010-10-18 14:30:00,31.6,31.62,31.49,31.5,204000.0,26.3728,26.3894,26.2809,26.2893,204000.0
2010-10-18 15:00:00,31.5,31.52,31.48,31.49,210200.0,26.2893,26.306,26.2726,26.2809,210200.0
2010-10-18 15:30:00,31.49,31.5,31.37,31.45,608200.0,26.2809,26.2893,26.1808,26.2476,608200.0
2010-10-19 09:30:00,30.98,31.0,30.8,30.9,180300.0,25.8553,25.872,25.7051,25.7885,180300.0
2010-10-19 10:00:00,30.89,31.21,30.86,31.15,190800.0,25.7802,26.0473,25.7552,25.9972,190800.0
2010-10-19 10:30:00,31.16,31.26,30.78,30.86,708900.0,26.0055,26.089,25.6884,25.7552,708900.0
2010-10-19 11:00:00,30.85,30.98,30.85,30.9,97600.0,25.7468,25.8553,25.7468,25.7885,97600.0
2010-10-19 11:30:00,30.91,30.91,30.85,30.88,104200.0,25.7969,25.7969,25.7468,25.7719,104200.0
2010-10-19 12:00:00,30.88,30.92,30.74,30.76,307200.0,25.7719,25.8052,25.655,25.6717,307200.0
2010-10-19 12:30:00,30.76,30.88,30.76,30.85,33300.0,25.6717,25.7719,25.6717,25.7468,33300.0
2010-10-19 13:00:00,30.85,30.86,30.7,30.7,59300.0,25.7468,25.7552,25.6216,25.6216,59300.0
2010-10-19 13:30:00,30.7,30.74,30.57,30.58,87000.0,25.6216,25.655,25.5131,25.5215,87000.0
2010-10-19 14:00:00,30.58,30.6,30.42,30.47,136700.0,25.5215,25.5382,25.3879,25.4297,136700.0
2010-10-19 14:30:00,30.48,30.51,30.45,30.47,138900.0,25.438,25.4631,25.413,25.4297,138900.0
2010-10-19 15:00:00,30.46,30.5,30.44,30.44,174800.0,25.4213,25.4547,25.4046,25.4046,174800.0
2010-10-19 15:30:00,30.45,30.51,30.44,30.47,437700.0,25.413,25.4631,25.4046,25.4297,437700.0
2010-10-20 09:30:00,30.66,30.87,30.66,30.72,132400.0,25.5882,25.7635,25.5882,25.6383,132400.0
2010-10-20 10:00:00,30.73,30.8,30.61,30.74,254100.0,25.6467,25.7051,25.5465,25.655,254100.0
2010-10-20 10:30:00,30.73,30.78,30.68,30.7,246300.0,25.6467,25.6884,25.6049,25.6216,246300.0
2010-10-20 11:00:00,30.7,30.71,30.67,30.7,121700.0,25.6216,25.63,25.5966,25.6216,121700.0
2010-10-20 11:30:00,30.7,30.76,30.6,30.7,487100.0,25.6216,25.6717,25.5382,25.6216,487100.0
2010-10-20 12:00:00,30.7,30.9,30.7,30.9,66200.0,25.6216,25.7885,25.6216,25.7885,66200.0
2010-10-20 12:30:00,30.89,30.9,30.83,30.88,93300.0,25.7802,25.7885,25.7301,25.7719,93300.0
2010-10-20 13:00:00,30.88,30.9,30.82,30.85,72200.0,25.7719,25.7885,25.7218,25.7468,72200.0
2010-10-20 13:30:00,30.86,30.92,30.85,30.9,66000.0,25.7552,25.8052,25.7468,25.7885,66000.0
2010-10-20 14:00:00,30.91,30.91,30.83,30.87,58900.0,25.7969,25.7969,25.7301,25.7635,58900.0
2010-10-20 14:30:00,30.86,30.91,30.83,30.89,208700.0,25.7552,25.7969,25.7301,25.7802,208700.0
2010-10-20 15:00:00,30.9,30.94,30.86,30.91,199000.0,25.7885,25.8219,25.7552,25.7969,199000.0
2010-10-20 15:30:00,30.91,30.98,30.86,30.92,204900.0,25.7969,25.8553,25.7552,25.8052,204900.0
2010-10-21 09:30:00,31.09,31.47,31.09,31.32,71400.0,25.9471,26.2643,25.9471,26.1391,71400.0
2010-10-21 10:00:00,31.33,31.75,31.3,31.64,114500.0,26.1474,26.4979,26.1224,26.4061,114500.0
2010-10-21 10:30:00,31.64,31.65,31.53,31.57,51400.0,26.4061,26.4145,26.3143,26.3477,51400.0
2010-10-21 11:00:00,31.56,31.63,31.52,31.6,55900.0,26.3394,26.3978,26.306,26.3728,55900.0
2010-10-21 11:30:00,31.59,31.6,31.4,31.54,50900.0,26.3644,26.3728,26.2058,26.3227,50900.0
2010-10-21 12:00:00,31.54,31.54,31.48,31.53,32100.0,26.3227,26.3227,26.2726,26.3143,32100.0
2010-10-21 12:30:00,31.53,31.54,31.34,31.37,60500.0,26.3143,26.3227,26.1558,26.1808,60500.0
2010-10-21 13:00:00,31.37,31.44,31.35,31.39,28500.0,26.1808,26.2392,26.1641,26.1975,28500.0
2010-10-21 13:30:00,31.38,31.39,31.15,31.18,46100.0,26.1891,26.1975,25.9972,26.0222,46100.0
2010-10-21 14:00:00,31.18,31.28,31.15,31.26,49200.0,26.0222,26.1057,25.9972,26.089,49200.0
2010-10-21 14:30:00,31.26,31.39,31.25,31.35,103700.0,26.089,26.1975,26.0806,26.1641,103700.0
2010-10-21 15:00:00,31.35,31.42,31.31,31.42,106600.0,26.1641,26.2225,26.1307,26.2225,106600.0
2010-10-21 15:30:00,31.41,31.45,31.32,31.37,258600.0,26.2142,26.2476,26.1391,26.1808,258600.0
2010-10-22 09:30:00,31.35,31.5,31.32,31.4,44600.0,26.1641,26.2893,26.1391,26.2058,44600.0
2010-10-22 10:00:00,31.4,31.54,31.38,31.54,45400.0,26.2058,26.3227,26.1891,26.3227,45400.0
2010-10-22 10:30:00,31.54,31.57,31.5,31.53,38100.0,26.3227,26.3477,26.2893,26.3143,38100.0
2010-10-22 11:00:00,31.53,31.56,31.5,31.55,33800.0,26.3143,26.3394,26.2893,26.331,33800.0
2010-10-22 11:30:00,31.55,31.58,31.53,31.53,38600.0,26.331,26.3561,26.3143,26.3143,38600.0
2010-10-22 12:00:00,31.53,31.65,31.53,31.64,29100.0,26.3143,26.4145,26.3143,26.4061,29100.0
2010-10-22 12:30:00,31.64,31.67,31.6,31.66,25500.0,26.4061,26.4312,26.3728,26.4228,25500.0
2010-10-22 13:00:00,31.65,31.67,31.63,31.64,22500.0,26.4145,26.4312,26.3978,26.4061,22500.0
2010-10-22 13:30:00,31.63,31.68,31.63,31.67,17800.0,26.3978,26.4395,26.3978,26.4312,17800.0
2010-10-22 14:00:00,31.67,31.78,31.67,31.77,35800.0,26.4312,26.523,26.4312,26.5146,35800.0
2010-10-22 14:30:00,31.77,31.78,31.66,31.67,39100.0,26.5146,26.523,26.4228,26.4312,39100.0
2010-10-22 15:00:00,31.66,31.67,31.56,31.58,71800.0,26.4228,26.4312,26.3394,26.3561,71800.0
2010-10-22 15:30:00,31.58,31.62,31.55,31.6,94200.0,26.3561,26.3894,26.331,26.3728,94200.0
2010-10-25 09:30:00,31.67,32.01,31.67,32.01,43500.0,26.4312,26.7149,26.4312,26.7149,43500.0
2010-10-25 10:00:00,32.02,32.11,31.98,32.0,38300.0,26.7233,26.7984,26.6899,26.7066,38300.0
2010-10-25 10:30:00,32.0,32.01,31.73,31.83,124600.0,26.7066,26.7149,26.4812,26.5647,124600.0
2010-10-25 11:00:00,31.83,31.84,31.71,31.75,108700.0,26.5647,26.5731,26.4646,26.4979,108700.0
2010-10-25 11:30:00,31.75,31.76,31.69,31.7,108100.0,26.4979,26.5063,26.4479,26.4562,108100.0
2010-10-25 12:00:00,31.69,31.69,31.54,31.56,92500.0,26.4479,26.4479,26.3227,26.3394,92500.0
2010-10-25 12:30:00,31.57,31.66,31.57,31.65,22400.0,26.3477,26.4228,26.3477,26.4145,22400.0
2010-10-25 13:00:00,31.65,31.66,31.6,31.65,53600.0,26.4145,26.4228,26.3728,26.4145,53600.0
2010-10-25 13:30:00,31.65,31.65,31.61,31.63,72200.0,26.4145,26.4145,26.3811,26.3978,72200.0
2010-10-25 14:00:00,31.63,31.65,31.61,31.65,38000.0,26.3978,26.4145,26.3811,26.4145,38000.0
2010-10-25 14:30:00,31.65,31.65,31.61,31.64,62900.0,26.4145,26.4145,26.3811,26.4061,62900.0
2010-10-25 15:00:00,31.64,31.66,31.63,31.64,116100.0,26.4061,26.4228,26.3978,26.4061,116100.0
2010-10-25 15:30:00,31.65,31.65,31.42,31.43,388400.0,26.4145,26.4145,26.2225,26.2309,388400.0
2010-10-26 09:30:00,31.3,31.39,31.1,31.34,59600.0,26.1224,26.1975,25.9555,26.1558,59600.0
2010-10-26 10:00:00,31.34,31.7,31.33,31.63,103500.0,26.1558,26.4562,26.1474,26.3978,103500.0
2010-10-26 10:30:00,31.64,31.79,31.64,31.79,57400.0,26.4061,26.5313,26.4061,26.5313,57400.0
2010-10-26 11:00:00,31.78,31.94,31.75,31.93,75500.0,26.523,26.6565,26.4979,26.6482,75500.0
2010-10-26 11:30:00,31.93,31.93,31.87,31.9,54100.0,26.6482,26.6482,26.5981,26.6231,54100.0
2010-10-26 12:00:00,31.9,31.92,31.88,31.9,40300.0,26.6231,26.6398,26.6064,26.6231,40300.0
2010-10-26 12:30:00,31.9,31.92,31.89,31.92,37800.0,26.6231,26.6398,26.6148,26.6398,37800.0
2010-10-26 13:00:00,31.92,31.94,31.87,31.89,38300.0,26.6398,26.6565,26.5981,26.6148,38300.0
2010-10-26 13:30:00,31.87,31.92,31.76,31.76,50300.0,26.5981,26.6398,26.5063,26.5063,50300.0
2010-10-26 14:00:00,31.76,31.76,31.68,31.73,46500.0,26.5063,26.5063,26.4395,26.4812,46500.0
2010-10-26 14:30:00,31.72,31.73,31.6,31.63,55900.0,26.4729,26.4812,26.3728,26.3978,55900.0
2010-10-26 15:00:00,31.63,31.67,31.59,31.59,47900.0,26.3978,26.4312,26.3644,26.3644,47900.0
2010-10-26 15:30:00,31.58,31.62,31.49,31.51,160700.0,26.3561,26.3894,26.2809,26.2976,160700.0
2010-10-27 09:30:00,31.76,32.1,31.67,31.85,147200.0,26.5063,26.79,26.4312,26.5814,147200.0
2010-10-27 10:00:00,31.86,31.88,31.77,31.8,127700.0,26.5897,26.6064,26.5146,26.5397,127700.0
2010-10-27 10:30:00,31.8,31.81,31.77,31.77,106000.0,26.5397,26.548,26.5146,26.5146,106000.0
2010-10-27 11:00:00,31.78,31.79,31.69,31.69,128000.0,26.523,26.5313,26.4479,26.4479,128000.0
2010-10-27 11:30:00,31.7,31.79,31.68,31.75,259400.0,26.4562,26.5313,26.4395,26.4979,259400.0
2010-10-27 12:00:00,31.74,31.82,31.74,31.78,151200.0,26.4896,26.5564,26.4896,26.523,151200.0
2010-10-27 12:30:00,31.78,31.92,31.78,31.92,78400.0,26.523,26.6398,26.523,26.6398,78400.0
2010-10-27 13:00:00,31.91,31.93,31.82,31.89,50700.0,26.6315,26.6482,26.5564,26.6148,50700.0
2010-10-27 13:30:00,31.89,31.91,31.84,31.91,41700.0,26.6148,26.6315,26.5731,26.6315,41700.0
2010-10-27 14:00:00,31.92,31.96,31.89,31.96,91000.0,26.6398,26.6732,26.6148,26.6732,91000.0
2010-10-27 14:30:00,31.96,32.07,31.94,32.05,45300.0,26.6732,26.765,26.6565,26.7483,45300.0
2010-10-27 15:00:00,32.05,32.08,31.99,32.06,94800.0,26.7483,26.7733,26.6982,26.7567,94800.0
2010-10-27 15:30:00,32.06,32.14,32.05,32.1,142600.0,26.7567,26.8234,26.7483,26.79,142600.0
2010-10-28 09:30:00,32.42,32.52,32.42,32.45,141000.0,27.0571,27.1406,27.0571,27.0821,141000.0
2010-10-28 10:00:00,32.45,32.48,32.3,32.31,150800.0,27.0821,27.1072,26.957,26.9653,150800.0
2010-10-28 10:30:00,32.31,32.32,32.11,32.28,113700.0,26.9653,26.9736,26.7984,26.9403,113700.0
2010-10-28 11:00:00,32.28,32.45,32.27,32.42,91200.0,26.9403,27.0821,26.9319,27.0571,91200.0
2010-10-28 11:30:00,32.42,32.49,32.41,32.44,309000.0,27.0571,27.1155,27.0488,27.0738,309000.0
2010-10-28 12:00:00,32.44,32.45,32.24,32.28,191000.0,27.0738,27.0821,26.9069,26.9403,191000.0
2010-10-28 12:30:00,32.27,32.33,32.27,32.32,101600.0,26.9319,26.982,26.9319,26.9736,101600.0
2010-10-28 13:00:00,32.32,32.33,32.27,32.27,179200.0,26.9736,26.982,26.9319,26.9319,179200.0
2010-10-28 13:30:00,32.27,32.27,32.18,32.19,82000.0,26.9319,26.9319,26.8568,26.8652,82000.0
2010-10-28 14:00:00,32.18,32.21,32.16,32.2,89600.0,26.8568,26.8818,26.8401,26.8735,89600.0
2010-10-28 14:30:00,32.19,32.2,32.12,32.18,92900.0,26.8652,26.8735,26.8067,26.8568,92900.0
2010-10-28 15:00:00,32.19,32.21,32.12,32.14,183700.0,26.8652,26.8818,26.8067,26.8234,183700.0
2010-10-28 15:30:00,32.14,32.2,32.01,32.04,211800.0,26.8234,26.8735,26.7149,26.74,211800.0
2010-10-29 09:30:00,33.27,33.5,32.24,32.36,494300.0,27.7665,27.9585,26.9069,27.007,494300.0
2010-10-29 10:00:00,32.37,32.38,31.77,32.15,272500.0,27.0154,27.0237,26.5146,26.8318,272500.0
2010-10-29 10:30:00,32.15,32.16,31.84,31.97,252300.0,26.8318,26.8401,26.5731,26.6815,252300.0
2010-10-29 11:00:00,31.95,32.15,31.95,32.02,71400.0,26.6649,26.8318,26.6649,26.7233,71400.0
2010-10-29 11:30:00,32.02,32.12,31.92,31.98,99800.0,26.7233,26.8067,26.6398,26.6899,99800.0
2010-10-29 12:00:00,31.97,31.98,31.87,31.91,70300.0,26.6815,26.6899,26.5981,26.6315,70300.0
2010-10-29 12:30:00,31.91,31.91,31.78,31.85,66000.0,26.6315,26.6315,26.523,26.5814,66000.0
2010-10-29 13:00:00,31.84,31.87,31.81,31.83,57200.0,26.5731,26.5981,26.548,26.5647,57200.0
2010-10-29 13:30:00,31.83,31.84,31.63,31.78,202700.0,26.5647,26.5731,26.3978,26.523,202700.0
2010-10-29 14:00:00,31.78,31.98,31.72,31.9,215300.0,26.523,26.6899,26.4729,26.6231,215300.0
2010-10-29 14:30:00,31.9,31.94,31.82,31.83,229900.0,26.6231,26.6565,26.5564,26.5647,229900.0
2010-10-29 15:00:00,31.83,31.98,31.8,31.91,161900.0,26.5647,26.6899,26.5397,26.6315,161900.0
2010-10-29 15:30:00,31.91,31.91,31.78,31.85,709200.0,26.6315,26.6315,26.523,26.5814,709200.0
2010-11-01 09:30:00,32.02,32.25,31.75,31.98,150500.0,26.7233,26.9152,26.4979,26.6899,150500.0
2010-11-01 10:00:00,31.98,32.04,31.7,31.71,164200.0,26.6899,26.74,26.4562,26.4646,164200.0
2010-11-01 10:30:00,31.72,31.72,31.49,31.5,185900.0,26.4729,26.4729,26.2809,26.2893,185900.0
2010-11-01 11:00:00,31.5,31.51,31.27,31.35,140900.0,26.2893,26.2976,26.0973,26.1641,140900.0
2010-11-01 11:30:00,31.35,31.36,31.24,31.29,95300.0,26.1641,26.1725,26.0723,26.114,95300.0
2010-11-01 12:00:00,31.3,31.45,31.3,31.43,42900.0,26.1224,26.2476,26.1224,26.2309,42900.0
2010-11-01 12:30:00,31.42,31.44,31.3,31.32,162200.0,26.2225,26.2392,26.1224,26.1391,162200.0
2010-11-01 13:00:00,31.31,31.41,31.27,31.3,60800.0,26.1307,26.2142,26.0973,26.1224,60800.0
2010-11-01 13:30:00,31.29,31.4,31.29,31.36,74600.0,26.114,26.2058,26.114,26.1725,74600.0
2010-11-01 14:00:00,31.35,31.36,31.3,31.32,102000.0,26.1641,26.1725,26.1224,26.1391,102000.0
2010-11-01 14:30:00,31.31,31.31,31.21,31.22,70000.0,26.1307,26.1307,26.0473,26.0556,70000.0
2010-11-01 15:00:00,31.23,31.3,31.15,31.28,193700.0,26.064,26.1224,25.9972,26.1057,193700.0
2010-11-01 15:30:00,31.28,31.4,31.23,31.38,358500.0,26.1057,26.2058,26.064,26.1891,358500.0
2010-11-02 09:30:00,31.51,31.62,31.36,31.55,80200.0,26.2976,26.3894,26.1725,26.331,80200.0
2010-11-02 10:00:00,31.55,31.56,31.3,31.31,61100.0,26.331,26.3394,26.1224,26.1307,61100.0
2010-11-02 10:30:00,31.33,31.4,31.26,31.39,57300.0,26.1474,26.2058,26.089,26.1975,57300.0
2010-11-02 11:00:00,31.4,31.49,31.39,31.47,26500.0,26.2058,26.2809,26.1975,26.2643,26500.0
2010-11-02 11:30:00,31.47,31.57,31.47,31.55,31200.0,26.2643,26.3477,26.2643,26.331,31200.0
2010-11-02 12:00:00,31.55,31.67,31.54,31.64,33300.0,26.331,26.4312,26.3227,26.4061,33300.0
2010-11-02 12:30:00,31.63,31.7,31.6,31.7,29300.0,26.3978,26.4562,26.3728,26.4562,29300.0
2010-11-02 13:00:00,31.69,31.71,31.64,31.64,17300.0,26.4479,26.4646,26.4061,26.4061,17300.0
2010-11-02 13:30:00,31.64,31.67,31.62,31.67,32700.0,26.4061,26.4312,26.3894,26.4312,32700.0
2010-11-02 14:00:00,31.67,31.68,31.6,31.61,32800.0,26.4312,26.4395,26.3728,26.3811,32800.0
2010-11-02 14:30:00,31.6,31.61,31.53,31.55,34400.0,26.3728,26.3811,26.3143,26.331,34400.0
2010-11-02 15:00:00,31.54,31.58,31.52,31.53,53200.0,26.3227,26.3561,26.306,26.3143,53200.0
2010-11-02 15:30:00,31.53,31.59,31.45,31.56,166100.0,26.3143,26.3644,26.2476,26.3394,166100.0
2010-11-03 09:30:00,31.6,31.81,31.47,31.81,109800.0,26.3728,26.548,26.2643,26.548,109800.0
2010-11-03 10:00:00,31.81,31.91,31.63,31.9,77800.0,26.548,26.6315,26.3978,26.6231,77800.0
2010-11-03 10:30:00,31.91,31.95,31.83,31.9,46200.0,26.6315,26.6649,26.5647,26.6231,46200.0
2010-11-03 11:00:00,31.9,31.92,31.84,31.91,68700.0,26.6231,26.6398,26.5731,26.6315,68700.0
2010-11-03 11:30:00,31.92,31.92,31.87,31.9,41900.0,26.6398,26.6398,26.5981,26.6231,41900.0
2010-11-03 12:00:00,31.9,31.93,31.85,31.9,64400.0,26.6231,26.6482,26.5814,26.6231,64400.0
2010-11-03 12:30:00,31.91,31.93,31.9,31.91,23400.0,26.6315,26.6482,26.6231,26.6315,23400.0
2010-11-03 13:00:00,31.91,31.97,31.91,31.95,33100.0,26.6315,26.6815,26.6315,26.6649,33100.0
2010-11-03 13:30:00,31.95,31.97,31.94,31.94,14900.0,26.6649,26.6815,26.6565,26.6565,14900.0
2010-11-03 14:00:00,31.94,32.04,31.75,31.78,97400.0,26.6565,26.74,26.4979,26.523,97400.0
2010-11-03 14:30:00,31.78,31.97,31.71,31.97,64800.0,26.523,26.6815,26.4646,26.6815,64800.0
2010-11-03 15:00:00,31.97,32.0,31.91,31.97,111200.0,26.6815,26.7066,26.6315,26.6815,111200.0
2010-11-03 15:30:00,31.98,31.98,31.89,31.97,145400.0,26.6899,26.6899,26.6148,26.6815,145400.0
2010-11-04 09:30:00,32.55,32.74,32.46,32.53,104100.0,27.1656,27.3242,27.0905,27.1489,104100.0
2010-11-04 10:00:00,32.53,32.58,32.44,32.56,128200.0,27.1489,27.1906,27.0738,27.1739,128200.0
2010-11-04 10:30:00,32.55,32.63,32.5,32.63,33300.0,27.1656,27.2324,27.1239,27.2324,33300.0
2010-11-04 11:00:00,32.62,32.7,32.57,32.62,48400.0,27.224,27.2908,27.1823,27.224,48400.0
2010-11-04 11:30:00,32.61,32.65,32.59,32.64,29000.0,27.2157,27.2491,27.199,27.2407,29000.0
2010-11-04 12:00:00,32.64,32.72,32.63,32.71,50300.0,27.2407,27.3075,27.2324,27.2991,50300.0
2010-11-04 12:30:00,32.7,32.72,32.63,32.66,33400.0,27.2908,27.3075,27.2324,27.2574,33400.0
2010-11-04 13:00:00,32.67,32.68,32.57,32.58,25300.0,27.2658,27.2741,27.1823,27.1906,25300.0
2010-11-04 13:30:00,32.58,32.59,32.54,32.55,31400.0,27.1906,27.199,27.1573,27.1656,31400.0
2010-11-04 14:00:00,32.54,32.67,32.53,32.59,86300.0,27.1573,27.2658,27.1489,27.199,86300.0
2010-11-04 14:30:00,32.6,32.67,32.56,32.56,101500.0,27.2073,27.2658,27.1739,27.1739,101500.0
2010-11-04 15:00:00,32.56,32.69,32.56,32.68,83800.0,27.1739,27.2824,27.1739,27.2741,83800.0
2010-11-04 15:30:00,32.67,32.74,32.64,32.72,162900.0,27.2658,27.3242,27.2407,27.3075,162900.0
2010-11-05 09:30:00,32.73,33.09,32.72,33.07,100800.0,27.3158,27.6163,27.3075,27.5996,100800.0
2010-11-05 10:00:00,33.08,33.11,32.96,33.07,80000.0,27.6079,27.633,27.5078,27.5996,80000.0
2010-11-05 10:30:00,33.07,33.19,33.05,33.16,46900.0,27.5996,27.6997,27.5829,27.6747,46900.0
2010-11-05 11:00:00,33.17,33.18,33.06,33.11,33400.0,27.683,27.6914,27.5912,27.633,33400.0
2010-11-05 11:30:00,33.12,33.19,33.0,33.14,65800.0,27.6413,27.6997,27.5412,27.658,65800.0
2010-11-05 12:00:00,33.14,33.18,33.12,33.15,45300.0,27.658,27.6914,27.6413,27.6664,45300.0
2010-11-05 12:30:00,33.14,33.24,33.11,33.22,52400.0,27.658,27.7415,27.633,27.7248,52400.0
2010-11-05 13:00:00,33.22,33.3,33.22,33.29,52200.0,27.7248,27.7915,27.7248,27.7832,52200.0
2010-11-05 13:30:00,33.3,33.33,33.28,33.32,51800.0,27.7915,27.8166,27.7748,27.8082,51800.0
2010-11-05 14:00:00,33.32,33.34,33.24,33.26,80700.0,27.8082,27.8249,27.7415,27.7582,80700.0
2010-11-05 14:30:00,33.26,33.3,33.22,33.27,121400.0,27.7582,27.7915,27.7248,27.7665,121400.0
2010-11-05 15:00:00,33.27,33.31,33.26,33.3,90600.0,27.7665,27.7999,27.7582,27.7915,90600.0
2010-11-05 15:30:00,33.31,33.4,33.24,33.39,155500.0,27.7999,27.875,27.7415,27.8667,155500.0
2010-11-08 09:30:00,33.11,33.14,32.74,32.9,112600.0,27.633,27.658,27.3242,27.4577,112600.0
2010-11-08 10:00:00,32.92,33.0,32.89,32.98,55900.0,27.4744,27.5412,27.4494,27.5245,55900.0
2010-11-08 10:30:00,32.97,32.97,32.87,32.87,22700.0,27.5161,27.5161,27.4327,27.4327,22700.0
2010-11-08 11:00:00,32.87,32.9,32.84,32.87,33100.0,27.4327,27.4577,27.4076,27.4327,33100.0
2010-11-08 11:30:00,32.86,32.88,32.84,32.87,13100.0,27.4243,27.441,27.4076,27.4327,13100.0
2010-11-08 12:00:00,32.87,32.99,32.84,32.98,27200.0,27.4327,27.5328,27.4076,27.5245,27200.0
2010-11-08 12:30:00,32.98,32.99,32.92,32.97,27800.0,27.5245,27.5328,27.4744,27.5161,27800.0
2010-11-08 13:00:00,32.96,33.05,32.95,33.01,114300.0,27.5078,27.5829,27.4994,27.5495,114300.0
2010-11-08 13:30:00,33.01,33.05,32.98,33.05,39600.0,27.5495,27.5829,27.5245,27.5829,39600.0
2010-11-08 14:00:00,33.05,33.07,32.99,33.05,29900.0,27.5829,27.5996,27.5328,27.5829,29900.0
2010-11-08 14:30:00,33.05,33.05,33.0,33.04,34100.0,27.5829,27.5829,27.5412,27.5745,34100.0
2010-11-08 15:00:00,33.03,33.09,33.03,33.05,48500.0,27.5662,27.6163,27.5662,27.5829,48500.0
2010-11-08 15:30:00,33.06,33.13,33.05,33.1,111200.0,27.5912,27.6497,27.5829,27.6246,111200.0
2010-11-09 09:30:00,33.11,33.4,33.06,33.36,135900.0,27.633,27.875,27.5912,27.8416,135900.0
2010-11-09 10:00:00,33.35,33.49,33.34,33.42,29900.0,27.8333,27.9501,27.8249,27.8917,29900.0
2010-11-09 10:30:00,33.43,33.44,33.35,33.37,32700.0,27.9,27.9084,27.8333,27.85,32700.0
2010-11-09 11:00:00,33.35,33.4,33.31,33.35,54700.0,27.8333,27.875,27.7999,27.8333,54700.0
2010-11-09 11:30:00,33.36,33.43,33.35,33.4,42900.0,27.8416,27.9,27.8333,27.875,42900.0
2010-11-09 12:00:00,33.4,33.44,33.34,33.35,26600.0,27.875,27.9084,27.8249,27.8333,26600.0
2010-11-09 12:30:00,33.35,33.38,33.33,33.37,64300.0,27.8333,27.8583,27.8166,27.85,64300.0
2010-11-09 13:00:00,33.37,33.41,33.25,33.25,18300.0,27.85,27.8833,27.7498,27.7498,18300.0
2010-11-09 13:30:00,33.25,33.28,33.19,33.24,59900.0,27.7498,27.7748,27.6997,27.7415,59900.0
2010-11-09 14:00:00,33.24,33.3,33.15,33.18,70900.0,27.7415,27.7915,27.6664,27.6914,70900.0
2010-11-09 14:30:00,33.18,33.2,33.1,33.15,164700.0,27.6914,27.7081,27.6246,27.6664,164700.0
2010-11-09 15:00:00,33.15,33.17,32.99,33.08,153300.0,27.6664,27.683,27.5328,27.6079,153300.0
2010-11-09 15:30:00,33.09,33.11,32.88,33.01,230200.0,27.6163,27.633,27.441,27.5495,230200.0
2010-11-10 09:30:00,33.1,33.32,33.06,33.13,113800.0,27.6246,27.8082,27.5912,27.6497,113800.0
2010-11-10 10:00:00,33.13,33.19,33.1,33.11,61300.0,27.6497,27.6997,27.6246,27.633,61300.0
2010-11-10 10:30:00,33.11,33.18,33.03,33.13,78200.0,27.633,27.6914,27.5662,27.6497,78200.0
2010-11-10 11:00:00,33.13,33.21,33.1,33.21,34700.0,27.6497,27.7164,27.6246,27.7164,34700.0
2010-11-10 11:30:00,33.19,33.26,33.18,33.25,52000.0,27.6997,27.7582,27.6914,27.7498,52000.0
2010-11-10 12:00:00,33.26,33.29,33.22,33.23,21700.0,27.7582,27.7832,27.7248,27.7331,21700.0
2010-11-10 12:30:00,33.23,33.28,33.21,33.24,27400.0,27.7331,27.7748,27.7164,27.7415,27400.0
2010-11-10 13:00:00,33.24,33.39,33.21,33.37,46300.0,27.7415,27.8667,27.7164,27.85,46300.0
2010-11-10 13:30:00,33.36,33.4,33.35,33.39,22000.0,27.8416,27.875,27.8333,27.8667,22000.0
2010-11-10 14:00:00,33.39,33.5,33.36,33.44,65800.0,27.8667,27.9585,27.8416,27.9084,65800.0
2010-11-10 14:30:00,33.45,33.46,33.38,33.42,58400.0,27.9167,27.9251,27.8583,27.8917,58400.0
2010-11-10 15:00:00,33.42,33.42,33.32,33.38,62300.0,27.8917,27.8917,27.8082,27.8583,62300.0
2010-11-10 15:30:00,33.38,33.47,33.38,33.45,93200.0,27.8583,27.9334,27.8583,27.9167,93200.0
2010-11-11 09:30:00,33.26,33.5,33.26,33.49,121700.0,27.7582,27.9585,27.7582,27.9501,121700.0
2010-11-11 10:00:00,33.49,33.6,33.41,33.45,101300.0,27.9501,28.0419,27.8833,27.9167,101300.0
2010-11-11 10:30:00,33.45,33.58,33.42,33.58,44000.0,27.9167,28.0252,27.8917,28.0252,44000.0
2010-11-11 11:00:00,33.58,33.68,33.53,33.63,52500.0,28.0252,28.1087,27.9835,28.067,52500.0
2010-11-11 11:30:00,33.61,33.73,33.61,33.71,43100.0,28.0503,28.1504,28.0503,28.1337,43100.0
2010-11-11 12:00:00,33.71,33.75,33.69,33.72,36000.0,28.1337,28.1671,28.117,28.1421,36000.0
2010-11-11 12:30:00,33.73,33.78,33.71,33.78,25900.0,28.1504,28.1921,28.1337,28.1921,25900.0
2010-11-11 13:00:00,33.77,33.81,33.72,33.79,31600.0,28.1838,28.2172,28.1421,28.2005,31600.0
2010-11-11 13:30:00,33.79,33.85,33.67,33.69,86400.0,28.2005,28.2506,28.1003,28.117,86400.0
2010-11-11 14:00:00,33.67,33.68,33.55,33.65,86000.0,28.1003,28.1087,28.0002,28.0836,86000.0
2010-11-11 14:30:00,33.65,33.73,33.6,33.7,59300.0,28.0836,28.1504,28.0419,28.1254,59300.0
2010-11-11 15:00:00,33.69,33.75,33.62,33.74,80800.0,28.117,28.1671,28.0586,28.1588,80800.0
2010-11-11 15:30:00,33.75,33.77,33.69,33.69,147500.0,28.1671,28.1838,28.117,28.117,147500.0
2010-11-12 09:30:00,33.45,33.78,33.38,33.78,101400.0,27.9167,28.1921,27.8583,28.1921,101400.0
2010-11-12 10:00:00,33.78,33.82,33.74,33.74,42500.0,28.1921,28.2255,28.1588,28.1588,42500.0
2010-11-12 10:30:00,33.74,33.75,33.51,33.51,61600.0,28.1588,28.1671,27.9668,27.9668,61600.0
2010-11-12 11:00:00,33.51,33.57,33.45,33.48,33600.0,27.9668,28.0169,27.9167,27.9418,33600.0
2010-11-12 11:30:00,33.48,33.53,33.42,33.46,23700.0,27.9418,27.9835,27.8917,27.9251,23700.0
2010-11-12 12:00:00,33.46,33.49,33.33,33.38,34800.0,27.9251,27.9501,27.8166,27.8583,34800.0
2010-11-12 12:30:00,33.39,33.41,33.37,33.4,27900.0,27.8667,27.8833,27.85,27.875,27900.0
2010-11-12 13:00:00,33.4,33.4,33.19,33.24,73000.0,27.875,27.875,27.6997,27.7415,73000.0
2010-11-12 13:30:00,33.23,33.29,33.22,33.24,23200.0,27.7331,27.7832,27.7248,27.7415,23200.0
2010-11-12 14:00:00,33.23,33.34,33.22,33.29,25400.0,27.7331,27.8249,27.7248,27.7832,25400.0
2010-11-12 14:30:00,33.29,33.3,33.18,33.27,132600.0,27.7832,27.7915,27.6914,27.7665,132600.0
2010-11-12 15:00:00,33.27,33.39,33.26,33.36,30800.0,27.7665,27.8667,27.7582,27.8416,30800.0
2010-11-12 15:30:00,33.35,33.39,33.32,33.34,126200.0,27.8333,27.8667,27.8082,27.8249,126200.0
2010-11-15 09:30:00,33.48,33.73,33.42,33.7,147300.0,27.9418,28.1504,27.8917,28.1254,147300.0
2010-11-15 10:00:00,33.68,33.68,33.47,33.52,38600.0,28.1087,28.1087,27.9334,27.9751,38600.0
2010-11-15 10:30:00,33.53,33.53,33.43,33.49,33800.0,27.9835,27.9835,27.9,27.9501,33800.0
2010-11-15 11:00:00,33.48,33.53,33.44,33.47,25700.0,27.9418,27.9835,27.9084,27.9334,25700.0
2010-11-15 11:30:00,33.48,33.61,33.48,33.59,20900.0,27.9418,28.0503,27.9418,28.0336,20900.0
2010-11-15 12:00:00,33.59,33.6,33.45,33.51,37500.0,28.0336,28.0419,27.9167,27.9668,37500.0
2010-11-15 12:30:00,33.49,33.53,33.46,33.52,22400.0,27.9501,27.9835,27.9251,27.9751,22400.0
2010-11-15 13:00:00,33.51,33.6,33.5,33.59,26100.0,27.9668,28.0419,27.9585,28.0336,26100.0
2010-11-15 13:30:00,33.59,33.59,33.53,33.53,13400.0,28.0336,28.0336,27.9835,27.9835,13400.0
2010-11-15 14:00:00,33.53,33.6,33.5,33.52,33700.0,27.9835,28.0419,27.9585,27.9751,33700.0
2010-11-15 14:30:00,33.51,33.6,33.48,33.58,42900.0,27.9668,28.0419,27.9418,28.0252,42900.0
2010-11-15 15:00:00,33.57,33.59,33.44,33.49,54000.0,28.0169,28.0336,27.9084,27.9501,54000.0
2010-11-15 15:30:00,33.48,33.54,33.43,33.48,150100.0,27.9418,27.9918,27.9,27.9418,150100.0
2010-11-16 09:30:00,33.15,33.18,32.73,32.79,85100.0,27.6664,27.6914,27.3158,27.3659,85100.0
2010-11-16 10:00:00,32.79,32.86,32.71,32.73,55200.0,27.3659,27.4243,27.2991,27.3158,55200.0
2010-11-16 10:30:00,32.73,32.73,32.5,32.6,55600.0,27.3158,27.3158,27.1239,27.2073,55600.0
2010-11-16 11:00:00,32.62,32.64,32.36,32.47,50500.0,27.224,27.2407,27.007,27.0988,50500.0
2010-11-16 11:30:00,32.47,32.52,32.4,32.51,41300.0,27.0988,27.1406,27.0404,27.1322,41300.0
2010-11-16 12:00:00,32.53,32.58,32.48,32.54,16500.0,27.1489,27.1906,27.1072,27.1573,16500.0
2010-11-16 12:30:00,32.53,32.55,32.47,32.55,23500.0,27.1489,27.1656,27.0988,27.1656,23500.0
2010-11-16 13:00:00,32.55,32.55,32.45,32.51,12200.0,27.1656,27.1656,27.0821,27.1322,12200.0
2010-11-16 13:30:00,32.51,32.6,32.5,32.57,40600.0,27.1322,27.2073,27.1239,27.1823,40600.0
2010-11-16 14:00:00,32.58,32.64,32.55,32.64,52300.0,27.1906,27.2407,27.1656,27.2407,52300.0
2010-11-16 14:30:00,32.64,32.68,32.58,32.66,69300.0,27.2407,27.2741,27.1906,27.2574,69300.0
2010-11-16 15:00:00,32.68,32.69,32.54,32.62,72100.0,27.2741,27.2824,27.1573,27.224,72100.0
2010-11-16 15:30:00,32.62,32.79,32.62,32.77,128000.0,27.224,27.3659,27.224,27.3492,128000.0
2010-11-17 09:30:00,32.77,33.0,32.76,32.81,33800.0,27.3492,27.5412,27.3409,27.3826,33800.0
2010-11-17 10:00:00,32.83,32.86,32.72,32.75,21100.0,27.3993,27.4243,27.3075,27.3325,21100.0
2010-11-17 10:30:00,32.75,32.76,32.59,32.61,36400.0,27.3325,27.3409,27.199,27.2157,36400.0
2010-11-17 11:00:00,32.61,32.66,32.53,32.65,10100.0,27.2157,27.2574,27.1489,27.2491,10100.0
2010-11-17 11:30:00,32.65,32.71,32.59,32.71,8100.0,27.2491,27.2991,27.199,27.2991,8100.0
2010-11-17 12:00:00,32.69,32.7,32.61,32.64,13600.0,27.2824,27.2908,27.2157,27.2407,13600.0
2010-11-17 12:30:00,32.63,32.65,32.6,32.62,9600.0,27.2324,27.2491,27.2073,27.224,9600.0
2010-11-17 13:00:00,32.62,32.66,32.59,32.65,14900.0,27.224,27.2574,27.199,27.2491,14900.0
2010-11-17 13:30:00,32.65,32.65,32.6,32.65,21000.0,27.2491,27.2491,27.2073,27.2491,21000.0
2010-11-17 14:00:00,32.64,32.65,32.58,32.64,30800.0,27.2407,27.2491,27.1906,27.2407,30800.0
2010-11-17 14:30:00,32.64,32.73,32.63,32.72,26500.0,27.2407,27.3158,27.2324,27.3075,26500.0
2010-11-17 15:00:00,32.72,32.79,32.63,32.65,93400.0,27.3075,27.3659,27.2324,27.2491,93400.0
2010-11-17 15:30:00,32.65,32.76,32.65,32.74,94400.0,27.2491,27.3409,27.2491,27.3242,94400.0
2010-11-18 09:30:00,32.96,33.02,32.6,32.62,65100.0,27.5078,27.5579,27.2073,27.224,65100.0
2010-11-18 10:00:00,32.62,32.89,32.62,32.84,50700.0,27.224,27.4494,27.224,27.4076,50700.0
2010-11-18 10:30:00,32.86,32.88,32.78,32.82,22200.0,27.4243,27.441,27.3576,27.3909,22200.0
2010-11-18 11:00:00,32.82,32.9,32.82,32.85,20300.0,27.3909,27.4577,27.3909,27.416,20300.0
2010-11-18 11:30:00,32.85,32.87,32.68,32.73,37700.0,27.416,27.4327,27.2741,27.3158,37700.0
2010-11-18 12:00:00,32.74,32.81,32.69,32.81,45900.0,27.3242,27.3826,27.2824,27.3826,45900.0
2010-11-18 12:30:00,32.81,32.88,32.78,32.83,19300.0,27.3826,27.441,27.3576,27.3993,19300.0
2010-11-18 13:00:00,32.83,32.86,32.82,32.84,13900.0,27.3993,27.4243,27.3909,27.4076,13900.0
2010-11-18 13:30:00,32.85,32.87,32.84,32.87,24800.0,27.416,27.4327,27.4076,27.4327,24800.0
2010-11-18 14:00:00,32.87,32.91,32.87,32.9,28500.0,27.4327,27.4661,27.4327,27.4577,28500.0
2010-11-18 14:30:00,32.9,32.91,32.87,32.9,39900.0,27.4577,27.4661,27.4327,27.4577,39900.0
2010-11-18 15:00:00,32.9,32.93,32.8,32.83,70300.0,27.4577,27.4827,27.3742,27.3993,70300.0
2010-11-18 15:30:00,32.83,32.83,32.72,32.8,90100.0,27.3993,27.3993,27.3075,27.3742,90100.0
2010-11-19 09:30:00,32.79,32.81,32.6,32.64,30300.0,27.3659,27.3826,27.2073,27.2407,30300.0
2010-11-19 10:00:00,32.62,32.8,32.6,32.78,36900.0,27.224,27.3742,27.2073,27.3576,36900.0
2010-11-19 10:30:00,32.8,32.94,32.73,32.81,27400.0,27.3742,27.4911,27.3158,27.3826,27400.0
2010-11-19 11:00:00,32.81,32.85,32.77,32.83,18900.0,27.3826,27.416,27.3492,27.3993,18900.0
2010-11-19 11:30:00,32.85,32.85,32.76,32.76,9900.0,27.416,27.416,27.3409,27.3409,9900.0
2010-11-19 12:00:00,32.75,32.75,32.68,32.68,8800.0,27.3325,27.3325,27.2741,27.2741,8800.0
2010-11-19 12:30:00,32.69,32.74,32.66,32.74,9600.0,27.2824,27.3242,27.2574,27.3242,9600.0
2010-11-19 13:00:00,32.73,32.74,32.69,32.69,9100.0,27.3158,27.3242,27.2824,27.2824,9100.0
2010-11-19 13:30:00,32.7,32.75,32.7,32.75,13900.0,27.2908,27.3325,27.2908,27.3325,13900.0
2010-11-19 14:00:00,32.75,32.8,32.75,32.78,10600.0,27.3325,27.3742,27.3325,27.3576,10600.0
2010-11-19 14:30:00,32.77,32.78,32.65,32.65,18100.0,27.3492,27.3576,27.2491,27.2491,18100.0
2010-11-19 15:00:00,32.66,32.71,32.62,32.68,25200.0,27.2574,27.2991,27.224,27.2741,25200.0
2010-11-19 15:30:00,32.68,32.74,32.64,32.66,117200.0,27.2741,27.3242,27.2407,27.2574,117200.0
2010-11-22 09:30:00,32.06,32.62,31.99,32.62,197100.0,26.7567,27.224,26.6982,27.224,197100.0
2010-11-22 10:00:00,32.6,32.64,32.48,32.53,73200.0,27.2073,27.2407,27.1072,27.1489,73200.0
2010-11-22 10:30:00,32.52,32.52,32.38,32.38,58300.0,27.1406,27.1406,27.0237,27.0237,58300.0
2010-11-22 11:00:00,32.38,32.47,32.37,32.44,34500.0,27.0237,27.0988,27.0154,27.0738,34500.0
2010-11-22 11:30:00,32.44,32.47,32.34,32.35,39100.0,27.0738,27.0988,26.9903,26.9987,39100.0
2010-11-22 12:00:00,32.36,32.4,32.29,32.3,46200.0,27.007,27.0404,26.9486,26.957,46200.0
2010-11-22 12:30:00,32.29,32.37,32.26,32.33,212400.0,26.9486,27.0154,26.9236,26.982,212400.0
2010-11-22 13:00:00,32.33,32.35,32.3,32.34,27000.0,26.982,26.9987,26.957,26.9903,27000.0
2010-11-22 13:30:00,32.34,32.35,32.29,32.33,225100.0,26.9903,26.9987,26.9486,26.982,225100.0
2010-11-22 14:00:00,32.33,32.35,32.31,32.31,88200.0,26.982,26.9987,26.9653,26.9653,88200.0
2010-11-22 14:30:00,32.31,32.36,32.3,32.33,146700.0,26.9653,27.007,26.957,26.982,146700.0
2010-11-22 15:00:00,32.34,32.36,32.26,32.31,261700.0,26.9903,27.007,26.9236,26.9653,261700.0
2010-11-22 15:30:00,32.31,32.33,32.24,32.3,372300.0,26.9653,26.982,26.9069,26.957,372300.0
2010-11-23 09:30:00,31.98,32.05,31.79,31.84,399500.0,26.6899,26.7483,26.5313,26.5731,399500.0
2010-11-23 10:00:00,31.84,31.94,31.79,31.9,146100.0,26.5731,26.6565,26.5313,26.6231,146100.0
2010-11-23 10:30:00,31.89,31.93,31.85,31.9,45000.0,26.6148,26.6482,26.5814,26.6231,45000.0
2010-11-23 11:00:00,31.89,31.89,31.81,31.81,69900.0,26.6148,26.6148,26.548,26.548,69900.0
2010-11-23 11:30:00,31.81,31.86,31.8,31.82,85600.0,26.548,26.5897,26.5397,26.5564,85600.0
2010-11-23 12:00:00,31.82,31.87,31.81,31.87,18400.0,26.5564,26.5981,26.548,26.5981,18400.0
2010-11-23 12:30:00,31.87,31.96,31.84,31.93,130700.0,26.5981,26.6732,26.5731,26.6482,130700.0
2010-11-23 13:00:00,31.93,31.93,31.84,31.87,55600.0,26.6482,26.6482,26.5731,26.5981,55600.0
2010-11-23 13:30:00,31.86,31.89,31.83,31.85,77100.0,26.5897,26.6148,26.5647,26.5814,77100.0
2010-11-23 14:00:00,31.86,31.89,31.85,31.89,31400.0,26.5897,26.6148,26.5814,26.6148,31400.0
2010-11-23 14:30:00,31.89,31.96,31.86,31.93,220100.0,26.6148,26.6732,26.5897,26.6482,220100.0
2010-11-23 15:00:00,31.93,31.98,31.9,31.92,64400.0,26.6482,26.6899,26.6231,26.6398,64400.0
2010-11-23 15:30:00,31.92,31.95,31.89,31.92,115900.0,26.6398,26.6649,26.6148,26.6398,115900.0
2010-11-24 09:30:00,32.1,32.41,32.05,32.4,105000.0,26.79,27.0488,26.7483,27.0404,105000.0
2010-11-24 10:00:00,32.4,32.56,32.29,32.55,55300.0,27.0404,27.1739,26.9486,27.1656,55300.0
2010-11-24 10:30:00,32.55,32.68,32.53,32.58,53800.0,27.1656,27.2741,27.1489,27.1906,53800.0
2010-11-24 11:00:00,32.58,32.65,32.5,32.55,63700.0,27.1906,27.2491,27.1239,27.1656,63700.0
2010-11-24 11:30:00,32.55,32.56,32.48,32.5,39400.0,27.1656,27.1739,27.1072,27.1239,39400.0
2010-11-24 12:00:00,32.5,32.54,32.46,32.48,22700.0,27.1239,27.1573,27.0905,27.1072,22700.0
2010-11-24 12:30:00,32.48,32.53,32.47,32.5,18300.0,27.1072,27.1489,27.0988,27.1239,18300.0
2010-11-24 13:00:00,32.5,32.6,32.5,32.59,10400.0,27.1239,27.2073,27.1239,27.199,10400.0
2010-11-24 13:30:00,32.58,32.6,32.53,32.57,24800.0,27.1906,27.2073,27.1489,27.1823,24800.0
2010-11-24 14:00:00,32.56,32.58,32.51,32.55,31500.0,27.1739,27.1906,27.1322,27.1656,31500.0
2010-11-24 14:30:00,32.54,32.56,32.53,32.55,25100.0,27.1573,27.1739,27.1489,27.1656,25100.0
2010-11-24 15:00:00,32.55,32.59,32.54,32.56,34700.0,27.1656,27.199,27.1573,27.1739,34700.0
2010-11-24 15:30:00,32.56,32.6,32.53,32.59,53800.0,27.1739,27.2073,27.1489,27.199,53800.0
2010-11-26 09:30:00,31.93,32.23,31.77,32.07,147900.0,26.6482,26.8985,26.5146,26.765,147900.0
2010-11-26 10:00:00,32.08,32.31,32.08,32.24,28900.0,26.7733,26.9653,26.7733,26.9069,28900.0
2010-11-26 10:30:00,32.24,32.31,32.18,32.19,25100.0,26.9069,26.9653,26.8568,26.8652,25100.0
2010-11-26 11:00:00,32.2,32.21,32.15,32.16,14700.0,26.8735,26.8818,26.8318,26.8401,14700.0
2010-11-26 11:30:00,32.17,32.21,32.16,32.19,12500.0,26.8485,26.8818,26.8401,26.8652,12500.0
2010-11-26 12:00:00,32.18,32.19,32.14,32.18,14300.0,26.8568,26.8652,26.8234,26.8568,14300.0
2010-11-26 12:30:00,32.18,32.21,32.15,32.18,58600.0,26.8568,26.8818,26.8318,26.8568,58600.0
2010-11-29 09:30:00,32.14,32.17,31.92,31.97,116400.0,26.8234,26.8485,26.6398,26.6815,116400.0
2010-11-29 10:00:00,31.97,31.98,31.91,31.94,42100.0,26.6815,26.6899,26.6315,26.6565,42100.0
2010-11-29 10:30:00,31.94,32.0,31.92,31.93,48200.0,26.6565,26.7066,26.6398,26.6482,48200.0
2010-11-29 11:00:00,31.93,32.05,31.93,32.04,36300.0,26.6482,26.7483,26.6482,26.74,36300.0
2010-11-29 11:30:00,32.04,32.06,31.94,31.95,47200.0,26.74,26.7567,26.6565,26.6649,47200.0
2010-11-29 12:00:00,31.95,32.06,31.95,32.02,34200.0,26.6649,26.7567,26.6649,26.7233,34200.0
2010-11-29 12:30:00,32.01,32.06,31.92,31.93,167100.0,26.7149,26.7567,26.6398,26.6482,167100.0
2010-11-29 13:00:00,31.93,31.93,31.7,31.7,103500.0,26.6482,26.6482,26.4562,26.4562,103500.0
2010-11-29 13:30:00,31.7,32.15,31.65,32.13,248400.0,26.4562,26.8318,26.4145,26.8151,248400.0
2010-11-29 14:00:00,32.13,32.25,32.11,32.25,122000.0,26.8151,26.9152,26.7984,26.9152,122000.0
2010-11-29 14:30:00,32.25,32.46,32.25,32.45,48500.0,26.9152,27.0905,26.9152,27.0821,48500.0
2010-11-29 15:00:00,32.46,32.54,32.39,32.5,83300.0,27.0905,27.1573,27.0321,27.1239,83300.0
2010-11-29 15:30:00,32.5,32.51,32.41,32.42,229200.0,27.1239,27.1322,27.0488,27.0571,229200.0
2010-11-30 09:30:00,32.22,32.23,31.91,32.1,124300.0,26.8902,26.8985,26.6315,26.79,124300.0
2010-11-30 10:00:00,32.1,32.14,31.95,32.12,63000.0,26.79,26.8234,26.6649,26.8067,63000.0
2010-11-30 10:30:00,32.13,32.13,32.04,32.07,28800.0,26.8151,26.8151,26.74,26.765,28800.0
2010-11-30 11:00:00,32.07,32.12,32.01,32.01,57700.0,26.765,26.8067,26.7149,26.7149,57700.0
2010-11-30 11:30:00,32.01,32.02,31.9,31.91,113200.0,26.7149,26.7233,26.6231,26.6315,113200.0
2010-11-30 12:00:00,31.92,32.03,31.89,32.03,63000.0,26.6398,26.7316,26.6148,26.7316,63000.0
2010-11-30 12:30:00,32.04,32.15,31.98,32.12,44900.0,26.74,26.8318,26.6899,26.8067,44900.0
2010-11-30 13:00:00,32.12,32.21,32.01,32.01,47600.0,26.8067,26.8818,26.7149,26.7149,47600.0
2010-11-30 13:30:00,32.02,32.04,31.98,32.04,57300.0,26.7233,26.74,26.6899,26.74,57300.0
2010-11-30 14:00:00,32.05,32.14,32.01,32.02,127500.0,26.7483,26.8234,26.7149,26.7233,127500.0
2010-11-30 14:30:00,32.03,32.14,32.01,32.1,36100.0,26.7316,26.8234,26.7149,26.79,36100.0
2010-11-30 15:00:00,32.11,32.18,32.09,32.15,59900.0,26.7984,26.8568,26.7817,26.8318,59900.0
2010-11-30 15:30:00,32.16,32.18,31.96,31.97,247700.0,26.8401,26.8568,26.6732,26.6815,247700.0
2010-12-01 09:30:00,32.36,32.66,32.28,32.63,192600.0,27.007,27.2574,26.9403,27.2324,192600.0
2010-12-01 10:00:00,32.63,32.64,32.52,32.6,52300.0,27.2324,27.2407,27.1406,27.2073,52300.0
2010-12-01 10:30:00,32.62,32.65,32.53,32.6,171600.0,27.224,27.2491,27.1489,27.2073,171600.0
2010-12-01 11:00:00,32.6,32.67,32.58,32.65,53200.0,27.2073,27.2658,27.1906,27.2491,53200.0
2010-12-01 11:30:00,32.66,32.7,32.6,32.7,72300.0,27.2574,27.2908,27.2073,27.2908,72300.0
2010-12-01 12:00:00,32.7,32.78,32.7,32.73,17300.0,27.2908,27.3576,27.2908,27.3158,17300.0
2010-12-01 12:30:00,32.75,32.76,32.69,32.7,24400.0,27.3325,27.3409,27.2824,27.2908,24400.0
2010-12-01 13:00:00,32.7,32.72,32.66,32.7,42700.0,27.2908,27.3075,27.2574,27.2908,42700.0
2010-12-01 13:30:00,32.71,32.74,32.67,32.7,29900.0,27.2991,27.3242,27.2658,27.2908,29900.0
2010-12-01 14:00:00,32.7,32.72,32.66,32.72,44100.0,27.2908,27.3075,27.2574,27.3075,44100.0
2010-12-01 14:30:00,32.72,32.76,32.72,32.75,35300.0,27.3075,27.3409,27.3075,27.3325,35300.0
2010-12-01 15:00:00,32.75,32.79,32.67,32.7,117300.0,27.3325,27.3659,27.2658,27.2908,117300.0
2010-12-01 15:30:00,32.7,32.88,32.7,32.88,192200.0,27.2908,27.441,27.2908,27.441,192200.0
2010-12-02 09:30:00,32.8,33.11,32.8,33.0,80200.0,27.3742,27.633,27.3742,27.5412,80200.0
2010-12-02 10:00:00,33.0,33.1,32.99,33.07,58400.0,27.5412,27.6246,27.5328,27.5996,58400.0
2010-12-02 10:30:00,33.07,33.1,33.04,33.1,31400.0,27.5996,27.6246,27.5745,27.6246,31400.0
2010-12-02 11:00:00,33.1,33.14,33.07,33.14,55000.0,27.6246,27.658,27.5996,27.658,55000.0
2010-12-02 11:30:00,33.14,33.24,33.13,33.24,68500.0,27.658,27.7415,27.6497,27.7415,68500.0
2010-12-02 12:00:00,33.22,33.24,33.21,33.21,20800.0,27.7248,27.7415,27.7164,27.7164,20800.0
2010-12-02 12:30:00,33.21,33.3,33.21,33.29,26600.0,27.7164,27.7915,27.7164,27.7832,26600.0
2010-12-02 13:00:00,33.28,33.35,33.27,33.31,36600.0,27.7748,27.8333,27.7665,27.7999,36600.0
2010-12-02 13:30:00,33.31,33.39,33.31,33.38,37300.0,27.7999,27.8667,27.7999,27.8583,37300.0
2010-12-02 14:00:00,33.37,33.43,33.33,33.42,47600.0,27.85,27.9,27.8166,27.8917,47600.0
2010-12-02 14:30:00,33.42,33.45,33.4,33.41,51200.0,27.8917,27.9167,27.875,27.8833,51200.0
2010-12-02 15:00:00,33.41,33.44,33.36,33.44,96400.0,27.8833,27.9084,27.8416,27.9084,96400.0
2010-12-02 15:30:00,33.44,33.48,33.41,33.45,153600.0,27.9084,27.9418,27.8833,27.9167,153600.0
2010-12-03 09:30:00,33.35,33.79,33.33,33.76,107900.0,27.8333,28.2005,27.8166,28.1754,107900.0
2010-12-03 10:00:00,33.76,33.86,33.61,33.63,50400.0,28.1754,28.2589,28.0503,28.067,50400.0
2010-12-03 10:30:00,33.65,33.65,33.55,33.6,59200.0,28.0836,28.0836,28.0002,28.0419,59200.0
2010-12-03 11:00:00,33.6,33.66,33.55,33.59,39500.0,28.0419,28.092,28.0002,28.0336,39500.0
2010-12-03 11:30:00,33.59,33.61,33.56,33.6,28200.0,28.0336,28.0503,28.0085,28.0419,28200.0
2010-12-03 12:00:00,33.6,33.6,33.55,33.6,16500.0,28.0419,28.0419,28.0002,28.0419,16500.0
2010-12-03 12:30:00,33.6,33.66,33.6,33.64,43800.0,28.0419,28.092,28.0419,28.0753,43800.0
2010-12-03 13:00:00,33.65,33.65,33.58,33.6,32300.0,28.0836,28.0836,28.0252,28.0419,32300.0
2010-12-03 13:30:00,33.6,33.6,33.47,33.49,57000.0,28.0419,28.0419,27.9334,27.9501,57000.0
2010-12-03 14:00:00,33.5,33.55,33.39,33.45,129900.0,27.9585,28.0002,27.8667,27.9167,129900.0
2010-12-03 14:30:00,33.45,33.5,33.4,33.44,106600.0,27.9167,27.9585,27.875,27.9084,106600.0
2010-12-03 15:00:00,33.45,33.51,33.45,33.51,75200.0,27.9167,27.9668,27.9167,27.9668,75200.0
2010-12-03 15:30:00,33.51,33.64,33.49,33.56,415300.0,27.9668,28.0753,27.9501,28.0085,415300.0
2010-12-06 09:30:00,33.39,33.43,32.96,33.08,93800.0,27.8667,27.9,27.5078,27.6079,93800.0
2010-12-06 10:00:00,33.11,33.2,33.07,33.2,69900.0,27.633,27.7081,27.5996,27.7081,69900.0
2010-12-06 10:30:00,33.21,33.33,33.11,33.11,29800.0,27.7164,27.8166,27.633,27.633,29800.0
2010-12-06 11:00:00,33.11,33.18,33.09,33.18,60500.0,27.633,27.6914,27.6163,27.6914,60500.0
2010-12-06 11:30:00,33.18,33.22,33.17,33.21,34800.0,27.6914,27.7248,27.683,27.7164,34800.0
2010-12-06 12:00:00,33.21,33.21,33.12,33.14,24400.0,27.7164,27.7164,27.6413,27.658,24400.0
2010-12-06 12:30:00,33.14,33.21,33.13,33.16,18600.0,27.658,27.7164,27.6497,27.6747,18600.0
2010-12-06 13:00:00,33.16,33.18,33.11,33.14,17000.0,27.6747,27.6914,27.633,27.658,17000.0
2010-12-06 13:30:00,33.14,33.17,33.1,33.12,30100.0,27.658,27.683,27.6246,27.6413,30100.0
2010-12-06 14:00:00,33.12,33.29,33.12,33.29,42500.0,27.6413,27.7832,27.6413,27.7832,42500.0
2010-12-06 14:30:00,33.29,33.43,33.28,33.42,51600.0,27.7832,27.9,27.7748,27.8917,51600.0
2010-12-06 15:00:00,33.42,33.47,33.35,33.38,60400.0,27.8917,27.9334,27.8333,27.8583,60400.0
2010-12-06 15:30:00,33.38,33.42,33.34,33.38,159200.0,27.8583,27.8917,27.8249,27.8583,159200.0
2010-12-07 09:30:00,33.63,33.63,33.42,33.51,33300.0,28.067,28.067,27.8917,27.9668,33300.0
2010-12-07 10:00:00,33.51,33.51,33.33,33.33,95500.0,27.9668,27.9668,27.8166,27.8166,95500.0
2010-12-07 10:30:00,33.33,33.33,33.24,33.28,74900.0,27.8166,27.8166,27.7415,27.7748,74900.0
2010-12-07 11:00:00,33.3,33.3,33.23,33.23,73000.0,27.7915,27.7915,27.7331,27.7331,73000.0
2010-12-07 11:30:00,33.21,33.34,33.21,33.31,33800.0,27.7164,27.8249,27.7164,27.7999,33800.0
2010-12-07 12:00:00,33.31,33.32,33.24,33.28,71900.0,27.7999,27.8082,27.7415,27.7748,71900.0
2010-12-07 12:30:00,33.28,33.3,33.22,33.3,91000.0,27.7748,27.7915,27.7248,27.7915,91000.0
2010-12-07 13:00:00,33.28,33.34,33.25,33.25,47400.0,27.7748,27.8249,27.7498,27.7498,47400.0
2010-12-07 13:30:00,33.24,33.27,33.2,33.2,46100.0,27.7415,27.7665,27.7081,27.7081,46100.0
2010-12-07 14:00:00,33.2,33.2,33.1,33.2,44400.0,27.7081,27.7081,27.6246,27.7081,44400.0
2010-12-07 14:30:00,33.2,33.25,33.12,33.13,41900.0,27.7081,27.7498,27.6413,27.6497,41900.0
2010-12-07 15:00:00,33.14,33.2,33.01,33.14,93300.0,27.658,27.7081,27.5495,27.658,93300.0
2010-12-07 15:30:00,33.14,33.17,33.08,33.11,202400.0,27.658,27.683,27.6079,27.633,202400.0
2010-12-08 09:30:00,33.14,33.27,32.99,33.16,97500.0,27.658,27.7665,27.5328,27.6747,97500.0
2010-12-08 10:00:00,33.16,33.22,33.06,33.07,48900.0,27.6747,27.7248,27.5912,27.5996,48900.0
2010-12-08 10:30:00,33.07,33.1,32.98,33.0,86400.0,27.5996,27.6246,27.5245,27.5412,86400.0
2010-12-08 11:00:00,32.99,33.07,32.99,33.06,42300.0,27.5328,27.5996,27.5328,27.5912,42300.0
2010-12-08 11:30:00,33.06,33.21,33.06,33.19,37900.0,27.5912,27.7164,27.5912,27.6997,37900.0
2010-12-08 12:00:00,33.18,33.29,33.18,33.26,20500.0,27.6914,27.7832,27.6914,27.7582,20500.0
2010-12-08 12:30:00,33.26,33.31,33.16,33.22,20100.0,27.7582,27.7999,27.6747,27.7248,20100.0
2010-12-08 13:00:00,33.2,33.28,33.19,33.22,19400.0,27.7081,27.7748,27.6997,27.7248,19400.0
2010-12-08 13:30:00,33.21,33.23,33.12,33.14,18900.0,27.7164,27.7331,27.6413,27.658,18900.0
2010-12-08 14:00:00,33.13,33.16,33.09,33.12,13500.0,27.6497,27.6747,27.6163,27.6413,13500.0
2010-12-08 14:30:00,33.11,33.18,33.03,33.06,15500.0,27.633,27.6914,27.5662,27.5912,15500.0
2010-12-08 15:00:00,33.06,33.06,32.97,33.05,19100.0,27.5912,27.5912,27.5161,27.5829,19100.0
2010-12-08 15:30:00,33.04,33.16,33.01,33.15,96800.0,27.5745,27.6747,27.5495,27.6664,96800.0
2010-12-09 09:30:00,33.38,33.53,33.31,33.5,50600.0,27.8583,27.9835,27.7999,27.9585,50600.0
2010-12-09 10:00:00,33.49,33.53,33.38,33.4,36800.0,27.9501,27.9835,27.8583,27.875,36800.0
2010-12-09 10:30:00,33.4,33.41,33.29,33.34,44000.0,27.875,27.8833,27.7832,27.8249,44000.0
2010-12-09 11:00:00,33.32,33.37,33.31,33.34,17200.0,27.8082,27.85,27.7999,27.8249,17200.0
2010-12-09 11:30:00,33.35,33.37,33.27,33.35,19100.0,27.8333,27.85,27.7665,27.8333,19100.0
2010-12-09 12:00:00,33.34,33.38,33.32,33.33,18500.0,27.8249,27.8583,27.8082,27.8166,18500.0
2010-12-09 12:30:00,33.33,33.43,33.31,33.39,45800.0,27.8166,27.9,27.7999,27.8667,45800.0
2010-12-09 13:00:00,33.4,33.44,33.35,33.39,37300.0,27.875,27.9084,27.8333,27.8667,37300.0
2010-12-09 13:30:00,33.39,33.4,33.33,33.33,19700.0,27.8667,27.875,27.8166,27.8166,19700.0
2010-12-09 14:00:00,33.35,33.4,33.31,33.39,19700.0,27.8333,27.875,27.7999,27.8667,19700.0
2010-12-09 14:30:00,33.39,33.39,33.24,33.25,39300.0,27.8667,27.8667,27.7415,27.7498,39300.0
2010-12-09 15:00:00,33.26,33.32,33.24,33.29,36400.0,27.7582,27.8082,27.7415,27.7832,36400.0
2010-12-09 15:30:00,33.28,33.36,33.24,33.32,73200.0,27.7748,27.8416,27.7415,27.8082,73200.0
2010-12-10 09:30:00,33.43,33.43,33.14,33.3,108500.0,27.9,27.9,27.658,27.7915,108500.0
2010-12-10 10:00:00,33.26,33.3,33.04,33.07,59400.0,27.7582,27.7915,27.5745,27.5996,59400.0
2010-12-10 10:30:00,33.06,33.1,32.98,33.02,60700.0,27.5912,27.6246,27.5245,27.5579,60700.0
2010-12-10 11:00:00,33.02,33.05,33.01,33.05,36600.0,27.5579,27.5829,27.5495,27.5829,36600.0
2010-12-10 11:30:00,33.05,33.1,33.03,33.1,52100.0,27.5829,27.6246,27.5662,27.6246,52100.0
2010-12-10 12:00:00,33.1,33.18,33.09,33.16,27600.0,27.6246,27.6914,27.6163,27.6747,27600.0
2010-12-10 12:30:00,33.17,33.2,33.12,33.16,31100.0,27.683,27.7081,27.6413,27.6747,31100.0
2010-12-10 13:00:00,33.17,33.22,33.08,33.16,103000.0,27.683,27.7248,27.6079,27.6747,103000.0
2010-12-10 13:30:00,33.15,33.24,33.15,33.23,38700.0,27.6664,27.7415,27.6664,27.7331,38700.0
2010-12-10 14:00:00,33.23,33.34,33.21,33.33,45100.0,27.7331,27.8249,27.7164,27.8166,45100.0
2010-12-10 14:30:00,33.33,33.36,33.26,33.27,85200.0,27.8166,27.8416,27.7582,27.7665,85200.0
2010-12-10 15:00:00,33.27,33.34,33.25,33.34,43800.0,27.7665,27.8249,27.7498,27.8249,43800.0
2010-12-10 15:30:00,33.33,33.43,33.25,33.4,134400.0,27.8166,27.9,27.7498,27.875,134400.0
2010-12-13 09:30:00,33.3,33.69,33.29,33.4,114000.0,27.7915,28.117,27.7832,27.875,114000.0
2010-12-13 10:00:00,33.41,33.47,33.34,33.45,37300.0,27.8833,27.9334,27.8249,27.9167,37300.0
2010-12-13 10:30:00,33.44,33.52,33.39,33.47,54900.0,27.9084,27.9751,27.8667,27.9334,54900.0
2010-12-13 11:00:00,33.47,33.5,33.42,33.45,20900.0,27.9334,27.9585,27.8917,27.9167,20900.0
2010-12-13 11:30:00,33.46,33.54,33.44,33.53,39800.0,27.9251,27.9918,27.9084,27.9835,39800.0
2010-12-13 12:00:00,33.53,33.53,33.38,33.4,28000.0,27.9835,27.9835,27.8583,27.875,28000.0
2010-12-13 12:30:00,33.4,33.43,33.35,33.37,15400.0,27.875,27.9,27.8333,27.85,15400.0
2010-12-13 13:00:00,33.36,33.37,33.3,33.36,24300.0,27.8416,27.85,27.7915,27.8416,24300.0
2010-12-13 13:30:00,33.36,33.36,33.26,33.3,15000.0,27.8416,27.8416,27.7582,27.7915,15000.0
2010-12-13 14:00:00,33.31,33.32,33.29,33.3,33900.0,27.7999,27.8082,27.7832,27.7915,33900.0
2010-12-13 14:30:00,33.31,33.4,33.3,33.38,38700.0,27.7999,27.875,27.7915,27.8583,38700.0
2010-12-13 15:00:00,33.37,33.38,33.32,33.38,40100.0,27.85,27.8583,27.8082,27.8583,40100.0
2010-12-13 15:30:00,33.37,33.4,33.3,33.37,150700.0,27.85,27.875,27.7915,27.85,150700.0
2010-12-14 09:30:00,33.3,33.84,33.3,33.84,105900.0,27.7915,28.2422,27.7915,28.2422,105900.0
2010-12-14 10:00:00,33.84,33.99,33.83,33.98,78100.0,28.2422,28.3674,28.2339,28.3591,78100.0
2010-12-14 10:30:00,33.98,34.13,33.97,34.02,178800.0,28.3591,28.4842,28.3507,28.3924,178800.0
2010-12-14 11:00:00,34.02,34.17,33.91,34.17,78700.0,28.3924,28.5176,28.3006,28.5176,78700.0
2010-12-14 11:30:00,34.16,34.33,34.15,34.31,55400.0,28.5093,28.6512,28.5009,28.6345,55400.0
2010-12-14 12:00:00,34.3,34.38,34.29,34.31,48200.0,28.6261,28.6929,28.6178,28.6345,48200.0
2010-12-14 12:30:00,34.31,34.46,34.3,34.46,27800.0,28.6345,28.7597,28.6261,28.7597,27800.0
2010-12-14 13:00:00,34.45,34.48,34.41,34.48,53400.0,28.7513,28.7763,28.7179,28.7763,53400.0
2010-12-14 13:30:00,34.46,34.71,34.45,34.64,91600.0,28.7597,28.9683,28.7513,28.9099,91600.0
2010-12-14 14:00:00,34.64,34.67,34.41,34.45,109800.0,28.9099,28.9349,28.7179,28.7513,109800.0
2010-12-14 14:30:00,34.46,34.59,34.38,34.56,96400.0,28.7597,28.8681,28.6929,28.8431,96400.0
2010-12-14 15:00:00,34.56,34.56,34.38,34.44,183900.0,28.8431,28.8431,28.6929,28.743,183900.0
2010-12-14 15:30:00,34.43,34.57,34.43,34.53,226600.0,28.7346,28.8515,28.7346,28.8181,226600.0
2010-12-15 09:30:00,34.59,34.95,34.58,34.94,89500.0,28.8681,29.1686,28.8598,29.1603,89500.0
2010-12-15 10:00:00,34.94,34.97,34.84,34.88,58100.0,29.1603,29.1853,29.0768,29.1102,58100.0
2010-12-15 10:30:00,34.88,34.98,34.88,34.97,59300.0,29.1102,29.1936,29.1102,29.1853,59300.0
2010-12-15 11:00:00,34.96,34.98,34.78,34.91,83800.0,29.1769,29.1936,29.0267,29.1352,83800.0
2010-12-15 11:30:00,34.9,34.95,34.85,34.92,42900.0,29.1269,29.1686,29.0851,29.1436,42900.0
2010-12-15 12:00:00,34.92,34.99,34.89,34.98,55800.0,29.1436,29.202,29.1185,29.1936,55800.0
2010-12-15 12:30:00,34.97,34.99,34.88,34.88,41600.0,29.1853,29.202,29.1102,29.1102,41600.0
2010-12-15 13:00:00,34.88,34.94,34.87,34.91,43400.0,29.1102,29.1603,29.1018,29.1352,43400.0
2010-12-15 13:30:00,34.91,34.97,34.91,34.97,43600.0,29.1352,29.1853,29.1352,29.1853,43600.0
2010-12-15 14:00:00,34.96,34.98,34.91,34.92,53800.0,29.1769,29.1936,29.1352,29.1436,53800.0
2010-12-15 14:30:00,34.92,34.95,34.86,34.88,77800.0,29.1436,29.1686,29.0935,29.1102,77800.0
2010-12-15 15:00:00,34.9,34.97,34.86,34.96,81300.0,29.1269,29.1853,29.0935,29.1769,81300.0
2010-12-15 15:30:00,34.97,35.0,34.86,34.88,286100.0,29.1853,29.2103,29.0935,29.1102,286100.0
2010-12-16 09:30:00,34.88,34.94,34.78,34.85,62300.0,29.1102,29.1603,29.0267,29.0851,62300.0
2010-12-16 10:00:00,34.86,34.94,34.7,34.92,40900.0,29.0935,29.1603,28.96,29.1436,40900.0
2010-12-16 10:30:00,34.92,34.96,34.89,34.91,56500.0,29.1436,29.1769,29.1185,29.1352,56500.0
2010-12-16 11:00:00,34.9,34.94,34.85,34.88,71600.0,29.1269,29.1603,29.0851,29.1102,71600.0
2010-12-16 11:30:00,34.89,34.9,34.8,34.84,63200.0,29.1185,29.1269,29.0434,29.0768,63200.0
2010-12-16 12:00:00,34.84,34.86,34.81,34.83,61200.0,29.0768,29.0935,29.0518,29.0684,61200.0
2010-12-16 12:30:00,34.83,34.87,34.82,34.83,81500.0,29.0684,29.1018,29.0601,29.0684,81500.0
2010-12-16 13:00:00,34.84,34.84,34.65,34.67,92900.0,29.0768,29.0768,28.9182,28.9349,92900.0
2010-12-16 13:30:00,34.68,34.74,34.62,34.62,81700.0,28.9433,28.9933,28.8932,28.8932,81700.0
2010-12-16 14:00:00,34.62,34.69,34.59,34.66,105400.0,28.8932,28.9516,28.8681,28.9266,105400.0
2010-12-16 14:30:00,34.66,34.7,34.63,34.66,56100.0,28.9266,28.96,28.9015,28.9266,56100.0
2010-12-16 15:00:00,34.67,34.77,34.65,34.7,98900.0,28.9349,29.0184,28.9182,28.96,98900.0
2010-12-16 15:30:00,34.71,34.78,34.63,34.77,152400.0,28.9683,29.0267,28.9015,29.0184,152400.0
2010-12-17 09:30:00,34.81,34.95,34.77,34.91,172400.0,29.0518,29.1686,29.0184,29.1352,172400.0
2010-12-17 10:00:00,34.92,34.96,34.9,34.92,28600.0,29.1436,29.1769,29.1269,29.1436,28600.0
2010-12-17 10:30:00,34.92,34.95,34.89,34.95,25000.0,29.1436,29.1686,29.1185,29.1686,25000.0
2010-12-17 11:00:00,34.95,35.0,34.91,34.95,177000.0,29.1686,29.2103,29.1352,29.1686,177000.0
2010-12-17 11:30:00,34.96,35.08,34.96,35.08,95700.0,29.1769,29.2771,29.1769,29.2771,95700.0
2010-12-17 12:00:00,35.08,35.15,35.07,35.15,47800.0,29.2771,29.3355,29.2687,29.3355,47800.0
2010-12-17 12:30:00,35.14,35.19,35.05,35.16,34000.0,29.3272,29.3689,29.2521,29.3439,34000.0
2010-12-17 13:00:00,35.15,35.21,35.12,35.19,31800.0,29.3355,29.3856,29.3105,29.3689,31800.0
2010-12-17 13:30:00,35.19,35.34,35.18,35.33,57600.0,29.3689,29.4941,29.3606,29.4857,57600.0
2010-12-17 14:00:00,35.32,35.39,35.31,35.38,56500.0,29.4774,29.5358,29.469,29.5275,56500.0
2010-12-17 14:30:00,35.38,35.44,35.37,35.39,55700.0,29.5275,29.5775,29.5191,29.5358,55700.0
2010-12-17 15:00:00,35.41,35.41,35.29,35.29,62600.0,29.5525,29.5525,29.4524,29.4524,62600.0
2010-12-17 15:30:00,35.29,35.65,35.27,35.65,462300.0,29.4524,29.7528,29.4357,29.7528,462300.0
2010-12-20 09:30:00,35.4,35.68,35.4,35.51,64400.0,29.5442,29.7778,29.5442,29.636,64400.0
2010-12-20 10:00:00,35.53,35.68,35.53,35.59,48700.0,29.6527,29.7778,29.6527,29.7027,48700.0
2010-12-20 10:30:00,35.59,35.59,35.3,35.31,37300.0,29.7027,29.7027,29.4607,29.469,37300.0
2010-12-20 11:00:00,35.31,35.41,35.3,35.41,19000.0,29.469,29.5525,29.4607,29.5525,19000.0
2010-12-20 11:30:00,35.4,35.44,35.34,35.35,48700.0,29.5442,29.5775,29.4941,29.5024,48700.0
2010-12-20 12:00:00,35.35,35.37,35.33,35.36,32200.0,29.5024,29.5191,29.4857,29.5108,32200.0
2010-12-20 12:30:00,35.35,35.35,35.26,35.33,31000.0,29.5024,29.5024,29.4273,29.4857,31000.0
2010-12-20 13:00:00,35.33,35.34,35.26,35.27,26200.0,29.4857,29.4941,29.4273,29.4357,26200.0
2010-12-20 13:30:00,35.27,35.28,35.21,35.22,27800.0,29.4357,29.444,29.3856,29.3939,27800.0
2010-12-20 14:00:00,35.22,35.33,35.22,35.25,43800.0,29.3939,29.4857,29.3939,29.419,43800.0
2010-12-20 14:30:00,35.25,35.27,35.21,35.27,41000.0,29.419,29.4357,29.3856,29.4357,41000.0
2010-12-20 15:00:00,35.27,35.31,35.2,35.21,70900.0,29.4357,29.469,29.3772,29.3856,70900.0
2010-12-20 15:30:00,35.2,35.3,35.19,35.25,85000.0,29.3772,29.4607,29.3689,29.419,85000.0
2010-12-21 09:30:00,35.29,35.39,35.23,35.37,91400.0,29.4524,29.5358,29.4023,29.5191,91400.0
2010-12-21 10:00:00,35.34,35.37,35.23,35.28,100000.0,29.4941,29.5191,29.4023,29.444,100000.0
2010-12-21 10:30:00,35.28,35.28,35.13,35.14,63200.0,29.444,29.444,29.3188,29.3272,63200.0
2010-12-21 11:00:00,35.15,35.15,35.12,35.13,68700.0,29.3355,29.3355,29.3105,29.3188,68700.0
2010-12-21 11:30:00,35.13,35.13,35.1,35.12,38100.0,29.3188,29.3188,29.2938,29.3105,38100.0
2010-12-21 12:00:00,35.12,35.13,35.11,35.12,35800.0,29.3105,29.3188,29.3021,29.3105,35800.0
2010-12-21 12:30:00,35.12,35.12,35.07,35.07,20000.0,29.3105,29.3105,29.2687,29.2687,20000.0
2010-12-21 13:00:00,35.08,35.12,35.03,35.07,53100.0,29.2771,29.3105,29.2354,29.2687,53100.0
2010-12-21 13:30:00,35.07,35.1,35.05,35.08,19200.0,29.2687,29.2938,29.2521,29.2771,19200.0
2010-12-21 14:00:00,35.08,35.1,35.01,35.01,25000.0,29.2771,29.2938,29.2187,29.2187,25000.0
2010-12-21 14:30:00,35.01,35.06,35.01,35.06,27600.0,29.2187,29.2604,29.2187,29.2604,27600.0
2010-12-21 15:00:00,35.06,35.12,35.06,35.1,47600.0,29.2604,29.3105,29.2604,29.2938,47600.0
2010-12-21 15:30:00,35.11,35.15,35.08,35.14,92900.0,29.3021,29.3355,29.2771,29.3272,92900.0
2010-12-22 09:30:00,35.35,35.5,35.24,35.43,66100.0,29.5024,29.6276,29.4106,29.5692,66100.0
2010-12-22 10:00:00,35.43,35.56,35.4,35.48,29300.0,29.5692,29.6777,29.5442,29.6109,29300.0
2010-12-22 10:30:00,35.49,35.59,35.45,35.59,59500.0,29.6193,29.7027,29.5859,29.7027,59500.0
2010-12-22 11:00:00,35.59,35.69,35.57,35.68,30100.0,29.7027,29.7862,29.686,29.7778,30100.0
2010-12-22 11:30:00,35.68,35.75,35.66,35.75,54000.0,29.7778,29.8363,29.7611,29.8363,54000.0
2010-12-22 12:00:00,35.75,35.85,35.74,35.81,61000.0,29.8363,29.9197,29.8279,29.8863,61000.0
2010-12-22 12:30:00,35.8,35.8,35.64,35.71,27200.0,29.878,29.878,29.7445,29.8029,27200.0
2010-12-22 13:00:00,35.71,35.72,35.67,35.7,20400.0,29.8029,29.8112,29.7695,29.7945,20400.0
2010-12-22 13:30:00,35.69,35.69,35.6,35.62,13900.0,29.7862,29.7862,29.7111,29.7278,13900.0
2010-12-22 14:00:00,35.62,35.65,35.6,35.61,21000.0,29.7278,29.7528,29.7111,29.7194,21000.0
2010-12-22 14:30:00,35.61,35.66,35.6,35.64,44800.0,29.7194,29.7611,29.7111,29.7445,44800.0
2010-12-22 15:00:00,35.64,35.64,35.53,35.57,85500.0,29.7445,29.7445,29.6527,29.686,85500.0
2010-12-22 15:30:00,35.57,35.61,35.45,35.6,209400.0,29.686,29.7194,29.5859,29.7111,209400.0
2010-12-23 09:30:00,35.7,35.87,35.46,35.78,51200.0,29.7945,29.9364,29.5942,29.8613,51200.0
2010-12-23 10:00:00,35.75,35.84,35.75,35.8,38400.0,29.8363,29.9114,29.8363,29.878,38400.0
2010-12-23 10:30:00,35.81,35.9,35.72,35.72,34800.0,29.8863,29.9614,29.8112,29.8112,34800.0
2010-12-23 11:00:00,35.74,35.75,35.59,35.67,23600.0,29.8279,29.8363,29.7027,29.7695,23600.0
2010-12-23 11:30:00,35.69,35.74,35.66,35.68,13600.0,29.7862,29.8279,29.7611,29.7778,13600.0
2010-12-23 12:00:00,35.69,35.69,35.59,35.63,20800.0,29.7862,29.7862,29.7027,29.7361,20800.0
2010-12-23 12:30:00,35.62,35.63,35.55,35.59,13600.0,29.7278,29.7361,29.6693,29.7027,13600.0
2010-12-23 13:00:00,35.61,35.63,35.58,35.58,12700.0,29.7194,29.7361,29.6944,29.6944,12700.0
2010-12-23 13:30:00,35.58,35.61,35.54,35.55,11500.0,29.6944,29.7194,29.661,29.6693,11500.0
2010-12-23 14:00:00,35.54,35.56,35.46,35.52,17000.0,29.661,29.6777,29.5942,29.6443,17000.0
2010-12-23 14:30:00,35.53,35.56,35.48,35.55,32000.0,29.6527,29.6777,29.6109,29.6693,32000.0
2010-12-23 15:00:00,35.54,35.6,35.52,35.59,26200.0,29.661,29.7111,29.6443,29.7027,26200.0
2010-12-23 15:30:00,35.6,35.62,35.49,35.61,136100.0,29.7111,29.7278,29.6193,29.7194,136100.0
2010-12-27 09:30:00,35.48,35.48,35.35,35.43,29900.0,29.6109,29.6109,29.5024,29.5692,29900.0
2010-12-27 10:00:00,35.41,35.52,35.41,35.5,6100.0,29.5525,29.6443,29.5525,29.6276,6100.0
2010-12-27 10:30:00,35.48,35.59,35.45,35.58,10600.0,29.6109,29.7027,29.5859,29.6944,10600.0
2010-12-27 11:00:00,35.59,35.6,35.53,35.6,10500.0,29.7027,29.7111,29.6527,29.7111,10500.0
2010-12-27 11:30:00,35.59,35.6,35.54,35.57,8200.0,29.7027,29.7111,29.661,29.686,8200.0
2010-12-27 12:00:00,35.58,35.58,35.53,35.55,7000.0,29.6944,29.6944,29.6527,29.6693,7000.0
2010-12-27 12:30:00,35.54,35.56,35.5,35.5,9300.0,29.661,29.6777,29.6276,29.6276,9300.0
2010-12-27 13:00:00,35.5,35.52,35.49,35.51,10500.0,29.6276,29.6443,29.6193,29.636,10500.0
2010-12-27 13:30:00,35.52,35.52,35.4,35.45,25100.0,29.6443,29.6443,29.5442,29.5859,25100.0
2010-12-27 14:00:00,35.44,35.46,35.38,35.41,11800.0,29.5775,29.5942,29.5275,29.5525,11800.0
2010-12-27 14:30:00,35.41,35.43,35.39,35.41,30000.0,29.5525,29.5692,29.5358,29.5525,30000.0
2010-12-27 15:00:00,35.41,35.43,35.35,35.35,26000.0,29.5525,29.5692,29.5024,29.5024,26000.0
2010-12-27 15:30:00,35.35,35.36,35.29,35.31,58100.0,29.5024,29.5108,29.4524,29.469,58100.0
2010-12-28 09:30:00,35.3,35.3,34.84,34.89,56600.0,29.4607,29.4607,29.0768,29.1185,56600.0
2010-12-28 10:00:00,34.88,34.9,34.78,34.89,26000.0,29.1102,29.1269,29.0267,29.1185,26000.0
2010-12-28 10:30:00,34.89,34.91,34.84,34.88,18600.0,29.1185,29.1352,29.0768,29.1102,18600.0
2010-12-28 11:00:00,34.88,34.92,34.84,34.89,15400.0,29.1102,29.1436,29.0768,29.1185,15400.0
2010-12-28 11:30:00,34.89,34.9,34.8,34.81,15700.0,29.1185,29.1269,29.0434,29.0518,15700.0
2010-12-28 12:00:00,34.8,34.93,34.8,34.92,13200.0,29.0434,29.1519,29.0434,29.1436,13200.0
2010-12-28 12:30:00,34.92,35.01,34.91,35.01,7900.0,29.1436,29.2187,29.1352,29.2187,7900.0
2010-12-28 13:00:00,35.01,35.14,35.01,35.13,14400.0,29.2187,29.3272,29.2187,29.3188,14400.0
2010-12-28 13:30:00,35.14,35.21,35.13,35.14,17000.0,29.3272,29.3856,29.3188,29.3272,17000.0
2010-12-28 14:00:00,35.15,35.22,35.14,35.19,16700.0,29.3355,29.3939,29.3272,29.3689,16700.0
2010-12-28 14:30:00,35.19,35.2,35.13,35.16,19200.0,29.3689,29.3772,29.3188,29.3439,19200.0
2010-12-28 15:00:00,35.16,35.2,35.16,35.19,30400.0,29.3439,29.3772,29.3439,29.3689,30400.0
2010-12-28 15:30:00,35.18,35.22,35.12,35.15,60200.0,29.3606,29.3939,29.3105,29.3355,60200.0
2010-12-29 09:30:00,35.27,35.43,35.09,35.21,53500.0,29.4357,29.5692,29.2854,29.3856,53500.0
2010-12-29 10:00:00,35.2,35.22,35.08,35.09,22500.0,29.3772,29.3939,29.2771,29.2854,22500.0
2010-12-29 10:30:00,35.1,35.15,35.05,35.14,15700.0,29.2938,29.3355,29.2521,29.3272,15700.0
2010-12-29 11:00:00,35.12,35.15,35.01,35.02,26000.0,29.3105,29.3355,29.2187,29.227,26000.0
2010-12-29 11:30:00,35.02,35.03,34.95,34.99,37300.0,29.227,29.2354,29.1686,29.202,37300.0
2010-12-29 12:00:00,35.0,35.02,34.96,35.02,31300.0,29.2103,29.227,29.1769,29.227,31300.0
2010-12-29 12:30:00,35.01,35.03,34.95,34.95,20200.0,29.2187,29.2354,29.1686,29.1686,20200.0
2010-12-29 13:00:00,34.95,35.01,34.95,34.98,24000.0,29.1686,29.2187,29.1686,29.1936,24000.0
2010-12-29 13:30:00,34.98,35.03,34.97,34.99,19900.0,29.1936,29.2354,29.1853,29.202,19900.0
2010-12-29 14:00:00,34.99,35.06,34.99,35.04,34500.0,29.202,29.2604,29.202,29.2437,34500.0
2010-12-29 14:30:00,35.04,35.05,34.95,34.96,23000.0,29.2437,29.2521,29.1686,29.1769,23000.0
2010-12-29 15:00:00,34.97,35.03,34.97,35.01,37200.0,29.1853,29.2354,29.1853,29.2187,37200.0
2010-12-29 15:30:00,35.01,35.06,34.99,35.04,68100.0,29.2187,29.2604,29.202,29.2437,68100.0
2010-12-30 09:30:00,35.17,35.55,35.16,35.47,76700.0,29.3522,29.6693,29.3439,29.6026,76700.0
2010-12-30 10:00:00,35.48,35.64,35.44,35.57,32000.0,29.6109,29.7445,29.5775,29.686,32000.0
2010-12-30 10:30:00,35.57,35.74,35.48,35.71,44300.0,29.686,29.8279,29.6109,29.8029,44300.0
2010-12-30 11:00:00,35.72,35.75,35.58,35.58,40000.0,29.8112,29.8363,29.6944,29.6944,40000.0
2010-12-30 11:30:00,35.58,35.6,35.5,35.5,19600.0,29.6944,29.7111,29.6276,29.6276,19600.0
2010-12-30 12:00:00,35.51,35.61,35.51,35.61,12000.0,29.636,29.7194,29.636,29.7194,12000.0
2010-12-30 12:30:00,35.61,35.64,35.56,35.58,13900.0,29.7194,29.7445,29.6777,29.6944,13900.0
2010-12-30 13:00:00,35.57,35.6,35.48,35.53,24100.0,29.686,29.7111,29.6109,29.6527,24100.0
2010-12-30 13:30:00,35.52,35.59,35.51,35.58,12500.0,29.6443,29.7027,29.636,29.6944,12500.0
2010-12-30 14:00:00,35.56,35.57,35.53,35.56,13700.0,29.6777,29.686,29.6527,29.6777,13700.0
2010-12-30 14:30:00,35.55,35.58,35.51,35.54,19900.0,29.6693,29.6944,29.636,29.661,19900.0
2010-12-30 15:00:00,35.54,35.55,35.5,35.54,21300.0,29.661,29.6693,29.6276,29.661,21300.0
2010-12-30 15:30:00,35.55,35.56,35.41,35.42,68800.0,29.6693,29.6777,29.5525,29.5608,68800.0
2010-12-31 09:30:00,35.31,35.38,35.11,35.12,21700.0,29.469,29.5275,29.3021,29.3105,21700.0
2010-12-31 10:00:00,35.09,35.13,34.98,35.02,23000.0,29.2854,29.3188,29.1936,29.227,23000.0
2010-12-31 10:30:00,35.01,35.05,34.95,35.04,19800.0,29.2187,29.2521,29.1686,29.2437,19800.0
2010-12-31 11:00:00,35.05,35.08,34.99,35.02,13600.0,29.2521,29.2771,29.202,29.227,13600.0
2010-12-31 11:30:00,35.02,35.02,34.98,35.0,11800.0,29.227,29.227,29.1936,29.2103,11800.0
2010-12-31 12:00:00,35.01,35.01,34.97,34.98,8100.0,29.2187,29.2187,29.1853,29.1936,8100.0
2010-12-31 12:30:00,34.99,34.99,34.9,34.94,24100.0,29.202,29.202,29.1269,29.1603,24100.0
2010-12-31 13:00:00,34.94,34.99,34.92,34.99,17900.0,29.1603,29.202,29.1436,29.202,17900.0
2010-12-31 13:30:00,34.98,34.99,34.94,34.95,15300.0,29.1936,29.202,29.1603,29.1686,15300.0
2010-12-31 14:00:00,34.94,34.96,34.91,34.96,26000.0,29.1603,29.1769,29.1352,29.1769,26000.0
2010-12-31 14:30:00,34.95,34.96,34.86,34.89,31800.0,29.1686,29.1769,29.0935,29.1185,31800.0
2010-12-31 15:00:00,34.88,34.89,34.87,34.89,21100.0,29.1102,29.1185,29.1018,29.1185,21100.0
2010-12-31 15:30:00,34.88,34.88,34.61,34.66,169700.0,29.1102,29.1102,28.8848,28.9266,169700.0
2011-01-03 09:30:00,34.95,34.99,34.82,34.9,52100.0,29.1686,29.202,29.0601,29.1269,52100.0
2011-01-03 10:00:00,34.92,35.02,34.87,34.94,44100.0,29.1436,29.227,29.1018,29.1603,44100.0
2011-01-03 10:30:00,34.96,34.97,34.89,34.95,31700.0,29.1769,29.1853,29.1185,29.1686,31700.0
2011-01-03 11:00:00,34.95,34.97,34.87,34.91,24000.0,29.1686,29.1853,29.1018,29.1352,24000.0
2011-01-03 11:30:00,34.91,34.94,34.82,34.83,22700.0,29.1352,29.1603,29.0601,29.0684,22700.0
2011-01-03 12:00:00,34.82,34.88,34.8,34.88,34500.0,29.0601,29.1102,29.0434,29.1102,34500.0
2011-01-03 12:30:00,34.88,34.9,34.85,34.85,49500.0,29.1102,29.1269,29.0851,29.0851,49500.0
2011-01-03 13:00:00,34.85,34.96,34.85,34.85,53500.0,29.0851,29.1769,29.0851,29.0851,53500.0
2011-01-03 13:30:00,34.85,34.97,34.8,34.96,31400.0,29.0851,29.1853,29.0434,29.1769,31400.0
2011-01-03 14:00:00,34.97,35.0,34.94,34.99,20600.0,29.1853,29.2103,29.1603,29.202,20600.0
2011-01-03 14:30:00,34.99,35.12,34.99,35.07,32500.0,29.202,29.3105,29.202,29.2687,32500.0
2011-01-03 15:00:00,35.06,35.08,35.04,35.05,65300.0,29.2604,29.2771,29.2437,29.2521,65300.0
2011-01-03 15:30:00,35.04,35.1,34.96,35.01,169300.0,29.2437,29.2938,29.1769,29.2187,169300.0
2011-01-04 09:30:00,35.17,35.25,35.07,35.14,56700.0,29.3522,29.419,29.2687,29.3272,56700.0
2011-01-04 10:00:00,35.15,35.25,35.05,35.12,75200.0,29.3355,29.419,29.2521,29.3105,75200.0
2011-01-04 10:30:00,35.13,35.19,35.01,35.04,41300.0,29.3188,29.3689,29.2187,29.2437,41300.0
2011-01-04 11:00:00,35.05,35.12,34.99,35.04,39900.0,29.2521,29.3105,29.202,29.2437,39900.0
2011-01-04 11:30:00,35.04,35.07,34.93,34.96,75700.0,29.2437,29.2687,29.1519,29.1769,75700.0
2011-01-04 12:00:00,34.96,35.01,34.85,35.01,38000.0,29.1769,29.2187,29.0851,29.2187,38000.0
2011-01-04 12:30:00,35.0,35.11,34.97,35.11,32100.0,29.2103,29.3021,29.1853,29.3021,32100.0
2011-01-04 13:00:00,35.1,35.19,35.06,35.17,29500.0,29.2938,29.3689,29.2604,29.3522,29500.0
2011-01-04 13:30:00,35.16,35.24,35.16,35.18,32900.0,29.3439,29.4106,29.3439,29.3606,32900.0
2011-01-04 14:00:00,35.18,35.23,35.16,35.22,40100.0,29.3606,29.4023,29.3439,29.3939,40100.0
2011-01-04 14:30:00,35.22,35.36,35.22,35.29,36600.0,29.3939,29.5108,29.3939,29.4524,36600.0
2011-01-04 15:00:00,35.29,35.29,35.19,35.21,69800.0,29.4524,29.4524,29.3689,29.3856,69800.0
2011-01-04 15:30:00,35.21,35.29,35.16,35.29,186100.0,29.3856,29.4524,29.3439,29.4524,186100.0
2011-01-05 09:30:00,35.1,35.1,34.7,34.84,109300.0,29.2938,29.2938,28.96,29.0768,109300.0
2011-01-05 10:00:00,34.86,34.92,34.71,34.71,88100.0,29.0935,29.1436,28.9683,28.9683,88100.0
2011-01-05 10:30:00,34.69,34.71,34.44,34.49,131900.0,28.9516,28.9683,28.743,28.7847,131900.0
2011-01-05 11:00:00,34.49,34.65,34.37,34.49,119300.0,28.7847,28.9182,28.6845,28.7847,119300.0
2011-01-05 11:30:00,34.46,34.5,34.43,34.45,61600.0,28.7597,28.793,28.7346,28.7513,61600.0
2011-01-05 12:00:00,34.44,34.51,34.43,34.5,32600.0,28.743,28.8014,28.7346,28.793,32600.0
2011-01-05 12:30:00,34.5,34.56,34.47,34.55,74100.0,28.793,28.8431,28.768,28.8348,74100.0
2011-01-05 13:00:00,34.56,34.7,34.56,34.7,43500.0,28.8431,28.96,28.8431,28.96,43500.0
2011-01-05 13:30:00,34.7,34.76,34.64,34.64,46800.0,28.96,29.01,28.9099,28.9099,46800.0
2011-01-05 14:00:00,34.64,34.73,34.63,34.69,28600.0,28.9099,28.985,28.9015,28.9516,28600.0
2011-01-05 14:30:00,34.69,34.73,34.68,34.69,33900.0,28.9516,28.985,28.9433,28.9516,33900.0
2011-01-05 15:00:00,34.68,34.75,34.65,34.69,65500.0,28.9433,29.0017,28.9182,28.9516,65500.0
2011-01-05 15:30:00,34.68,34.77,34.54,34.61,208600.0,28.9433,29.0184,28.8264,28.8848,208600.0
2011-01-06 09:30:00,34.69,34.78,34.5,34.76,44700.0,28.9516,29.0267,28.793,29.01,44700.0
2011-01-06 10:00:00,34.76,34.88,34.69,34.86,48900.0,29.01,29.1102,28.9516,29.0935,48900.0
2011-01-06 10:30:00,34.86,34.9,34.81,34.81,35300.0,29.0935,29.1269,29.0518,29.0518,35300.0
2011-01-06 11:00:00,34.84,34.84,34.52,34.55,26000.0,29.0768,29.0768,28.8097,28.8348,26000.0
2011-01-06 11:30:00,34.56,34.58,34.5,34.51,20100.0,28.8431,28.8598,28.793,28.8014,20100.0
2011-01-06 12:00:00,34.5,34.54,34.45,34.46,32100.0,28.793,28.8264,28.7513,28.7597,32100.0
2011-01-06 12:30:00,34.45,34.59,34.41,34.57,32400.0,28.7513,28.8681,28.7179,28.8515,32400.0
2011-01-06 13:00:00,34.57,34.57,34.44,34.44,34000.0,28.8515,28.8515,28.743,28.743,34000.0
2011-01-06 13:30:00,34.44,34.46,34.39,34.41,57400.0,28.743,28.7597,28.7012,28.7179,57400.0
2011-01-06 14:00:00,34.42,34.56,34.38,34.51,42800.0,28.7263,28.8431,28.6929,28.8014,42800.0
2011-01-06 14:30:00,34.53,34.53,34.4,34.44,40000.0,28.8181,28.8181,28.7096,28.743,40000.0
2011-01-06 15:00:00,34.43,34.5,34.4,34.45,56700.0,28.7346,28.793,28.7096,28.7513,56700.0
2011-01-06 15:30:00,34.45,34.5,34.36,34.47,114000.0,28.7513,28.793,28.6762,28.768,114000.0
2011-01-07 09:30:00,34.46,34.46,34.14,34.14,56300.0,28.7597,28.7597,28.4926,28.4926,56300.0
2011-01-07 10:00:00,34.17,34.31,34.16,34.22,35700.0,28.5176,28.6345,28.5093,28.5594,35700.0
2011-01-07 10:30:00,34.21,34.25,34.15,34.19,24400.0,28.551,28.5844,28.5009,28.5343,24400.0
2011-01-07 11:00:00,34.18,34.24,34.09,34.11,26800.0,28.526,28.576,28.4509,28.4675,26800.0
2011-01-07 11:30:00,34.09,34.11,34.01,34.05,23800.0,28.4509,28.4675,28.3841,28.4175,23800.0
2011-01-07 12:00:00,34.06,34.09,34.0,34.03,23300.0,28.4258,28.4509,28.3757,28.4008,23300.0
2011-01-07 12:30:00,34.01,34.02,33.73,33.8,64600.0,28.3841,28.3924,28.1504,28.2088,64600.0
2011-01-07 13:00:00,33.8,33.81,33.63,33.64,122600.0,28.2088,28.2172,28.067,28.0753,122600.0
2011-01-07 13:30:00,33.65,33.71,33.59,33.6,77400.0,28.0836,28.1337,28.0336,28.0419,77400.0
2011-01-07 14:00:00,33.6,33.65,33.58,33.6,123800.0,28.0419,28.0836,28.0252,28.0419,123800.0
2011-01-07 14:30:00,33.61,33.68,33.6,33.64,95100.0,28.0503,28.1087,28.0419,28.0753,95100.0
2011-01-07 15:00:00,33.65,33.76,33.64,33.75,126100.0,28.0836,28.1754,28.0753,28.1671,126100.0
2011-01-07 15:30:00,33.75,33.76,33.69,33.7,189400.0,28.1671,28.1754,28.117,28.1254,189400.0
2011-01-10 09:30:00,33.4,33.48,33.15,33.22,94400.0,27.875,27.9418,27.6664,27.7248,94400.0
2011-01-10 10:00:00,33.22,33.35,33.19,33.3,85700.0,27.7248,27.8333,27.6997,27.7915,85700.0
2011-01-10 10:30:00,33.3,33.4,33.27,33.28,81300.0,27.7915,27.875,27.7665,27.7748,81300.0
2011-01-10 11:00:00,33.31,33.35,33.23,33.31,53500.0,27.7999,27.8333,27.7331,27.7999,53500.0
2011-01-10 11:30:00,33.31,33.35,33.26,33.34,44200.0,27.7999,27.8333,27.7582,27.8249,44200.0
2011-01-10 12:00:00,33.35,33.36,33.26,33.29,86100.0,27.8333,27.8416,27.7582,27.7832,86100.0
2011-01-10 12:30:00,33.31,33.34,33.27,33.29,46100.0,27.7999,27.8249,27.7665,27.7832,46100.0
2011-01-10 13:00:00,33.29,33.33,33.22,33.32,73900.0,27.7832,27.8166,27.7248,27.8082,73900.0
2011-01-10 13:30:00,33.33,33.39,33.26,33.35,93800.0,27.8166,27.8667,27.7582,27.8333,93800.0
2011-01-10 14:00:00,33.36,33.38,33.34,33.34,48800.0,27.8416,27.8583,27.8249,27.8249,48800.0
2011-01-10 14:30:00,33.35,33.38,33.29,33.31,82400.0,27.8333,27.8583,27.7832,27.7999,82400.0
2011-01-10 15:00:00,33.31,33.35,33.29,33.32,93800.0,27.7999,27.8333,27.7832,27.8082,93800.0
2011-01-10 15:30:00,33.33,33.38,33.32,33.34,173900.0,27.8166,27.8583,27.8082,27.8249,173900.0
2011-01-11 09:30:00,33.4,33.42,33.08,33.1,135400.0,27.875,27.8917,27.6079,27.6246,135400.0
2011-01-11 10:00:00,33.1,33.11,32.95,33.08,178500.0,27.6246,27.633,27.4994,27.6079,178500.0
2011-01-11 10:30:00,33.09,33.1,32.81,32.83,137000.0,27.6163,27.6246,27.3826,27.3993,137000.0
2011-01-11 11:00:00,32.84,32.85,32.77,32.84,119900.0,27.4076,27.416,27.3492,27.4076,119900.0
2011-01-11 11:30:00,32.84,32.87,32.78,32.84,112600.0,27.4076,27.4327,27.3576,27.4076,112600.0
2011-01-11 12:00:00,32.83,32.87,32.79,32.87,69900.0,27.3993,27.4327,27.3659,27.4327,69900.0
2011-01-11 12:30:00,32.87,32.98,32.85,32.87,78600.0,27.4327,27.5245,27.416,27.4327,78600.0
2011-01-11 13:00:00,32.88,32.88,32.62,32.69,122200.0,27.441,27.441,27.224,27.2824,122200.0
2011-01-11 13:30:00,32.69,32.74,32.67,32.69,161900.0,27.2824,27.3242,27.2658,27.2824,161900.0
2011-01-11 14:00:00,32.7,32.7,32.54,32.62,152100.0,27.2908,27.2908,27.1573,27.224,152100.0
2011-01-11 14:30:00,32.62,32.79,32.6,32.69,147600.0,27.224,27.3659,27.2073,27.2824,147600.0
2011-01-11 15:00:00,32.69,32.75,32.63,32.68,188400.0,27.2824,27.3325,27.2324,27.2741,188400.0
2011-01-11 15:30:00,32.67,32.69,32.62,32.65,331300.0,27.2658,27.2824,27.224,27.2491,331300.0
2011-01-12 09:30:00,32.99,33.0,32.8,32.84,83500.0,27.5328,27.5412,27.3742,27.4076,83500.0
2011-01-12 10:00:00,32.83,32.83,32.76,32.79,68100.0,27.3993,27.3993,27.3409,27.3659,68100.0
2011-01-12 10:30:00,32.8,32.86,32.76,32.8,90700.0,27.3742,27.4243,27.3409,27.3742,90700.0
2011-01-12 11:00:00,32.81,32.92,32.78,32.9,116700.0,27.3826,27.4744,27.3576,27.4577,116700.0
2011-01-12 11:30:00,32.9,32.91,32.88,32.89,65900.0,27.4577,27.4661,27.441,27.4494,65900.0
2011-01-12 12:00:00,32.89,32.97,32.86,32.9,80100.0,27.4494,27.5161,27.4243,27.4577,80100.0
2011-01-12 12:30:00,32.9,33.06,32.89,33.05,62700.0,27.4577,27.5912,27.4494,27.5829,62700.0
2011-01-12 13:00:00,33.05,33.08,32.95,32.98,40500.0,27.5829,27.6079,27.4994,27.5245,40500.0
2011-01-12 13:30:00,32.99,33.02,32.98,33.01,21100.0,27.5328,27.5579,27.5245,27.5495,21100.0
2011-01-12 14:00:00,33.01,33.05,32.97,33.05,117700.0,27.5495,27.5829,27.5161,27.5829,117700.0
2011-01-12 14:30:00,33.04,33.11,33.02,33.1,47800.0,27.5745,27.633,27.5579,27.6246,47800.0
2011-01-12 15:00:00,33.11,33.12,33.09,33.1,245000.0,27.633,27.6413,27.6163,27.6246,245000.0
2011-01-12 15:30:00,33.1,33.17,33.09,33.14,323300.0,27.6246,27.683,27.6163,27.658,323300.0
2011-01-13 09:30:00,32.76,32.76,32.26,32.67,390800.0,27.3409,27.3409,26.9236,27.2658,390800.0
2011-01-13 10:00:00,32.67,32.69,32.5,32.58,129000.0,27.2658,27.2824,27.1239,27.1906,129000.0
2011-01-13 10:30:00,32.58,32.66,32.58,32.65,92600.0,27.1906,27.2574,27.1906,27.2491,92600.0
2011-01-13 11:00:00,32.64,32.85,32.62,32.79,98800.0,27.2407,27.416,27.224,27.3659,98800.0
2011-01-13 11:30:00,32.79,32.92,32.79,32.9,64400.0,27.3659,27.4744,27.3659,27.4577,64400.0
2011-01-13 12:00:00,32.9,32.94,32.85,32.92,36100.0,27.4577,27.4911,27.416,27.4744,36100.0
2011-01-13 12:30:00,32.92,32.93,32.88,32.91,76800.0,27.4744,27.4827,27.441,27.4661,76800.0
2011-01-13 13:00:00,32.9,33.01,32.85,33.0,37900.0,27.4577,27.5495,27.416,27.5412,37900.0
2011-01-13 13:30:00,33.01,33.01,32.94,32.96,25800.0,27.5495,27.5495,27.4911,27.5078,25800.0
2011-01-13 14:00:00,32.95,33.06,32.94,33.02,74000.0,27.4994,27.5912,27.4911,27.5579,74000.0
2011-01-13 14:30:00,33.02,33.05,32.94,32.97,76800.0,27.5579,27.5829,27.4911,27.5161,76800.0
2011-01-13 15:00:00,32.96,33.05,32.96,33.03,78600.0,27.5078,27.5829,27.5078,27.5662,78600.0
2011-01-13 15:30:00,33.04,33.04,33.0,33.02,201100.0,27.5745,27.5745,27.5412,27.5579,201100.0
2011-01-14 09:30:00,32.97,33.19,32.94,32.97,63800.0,27.5161,27.6997,27.4911,27.5161,63800.0
2011-01-14 10:00:00,32.96,33.12,32.79,32.81,109100.0,27.5078,27.6413,27.3659,27.3826,109100.0
2011-01-14 10:30:00,32.82,33.01,32.8,32.96,25200.0,27.3909,27.5495,27.3742,27.5078,25200.0
2011-01-14 11:00:00,32.95,32.97,32.92,32.93,21300.0,27.4994,27.5161,27.4744,27.4827,21300.0
2011-01-14 11:30:00,32.93,33.0,32.92,32.98,25600.0,27.4827,27.5412,27.4744,27.5245,25600.0
2011-01-14 12:00:00,32.99,33.05,32.97,33.04,32900.0,27.5328,27.5829,27.5161,27.5745,32900.0
2011-01-14 12:30:00,33.04,33.07,33.02,33.03,23500.0,27.5745,27.5996,27.5579,27.5662,23500.0
2011-01-14 13:00:00,33.03,33.06,33.01,33.05,15000.0,27.5662,27.5912,27.5495,27.5829,15000.0
2011-01-14 13:30:00,33.04,33.07,33.02,33.05,23900.0,27.5745,27.5996,27.5579,27.5829,23900.0
2011-01-14 14:00:00,33.04,33.09,33.0,33.0,65200.0,27.5745,27.6163,27.5412,27.5412,65200.0
2011-01-14 14:30:00,33.0,33.01,32.96,32.97,22500.0,27.5412,27.5495,27.5078,27.5161,22500.0
2011-01-14 15:00:00,32.97,32.99,32.94,32.98,160200.0,27.5161,27.5328,27.4911,27.5245,160200.0
2011-01-14 15:30:00,32.98,33.04,32.97,32.98,275700.0,27.5245,27.5745,27.5161,27.5245,275700.0
2011-01-18 09:30:00,32.84,33.05,32.84,32.96,36100.0,27.4076,27.5829,27.4076,27.5078,36100.0
2011-01-18 10:00:00,32.96,33.0,32.87,32.92,35500.0,27.5078,27.5412,27.4327,27.4744,35500.0
2011-01-18 10:30:00,32.92,32.95,32.87,32.9,43700.0,27.4744,27.4994,27.4327,27.4577,43700.0
2011-01-18 11:00:00,32.91,33.02,32.86,32.98,51800.0,27.4661,27.5579,27.4243,27.5245,51800.0
2011-01-18 11:30:00,32.99,32.99,32.94,32.96,22300.0,27.5328,27.5328,27.4911,27.5078,22300.0
2011-01-18 12:00:00,32.96,32.96,32.88,32.9,34100.0,27.5078,27.5078,27.441,27.4577,34100.0
2011-01-18 12:30:00,32.9,32.91,32.86,32.9,18800.0,27.4577,27.4661,27.4243,27.4577,18800.0
2011-01-18 13:00:00,32.91,32.99,32.91,32.95,13900.0,27.4661,27.5328,27.4661,27.4994,13900.0
2011-01-18 13:30:00,32.97,32.98,32.88,32.91,32300.0,27.5161,27.5245,27.441,27.4661,32300.0
2011-01-18 14:00:00,32.9,33.05,32.89,33.05,33100.0,27.4577,27.5829,27.4494,27.5829,33100.0
2011-01-18 14:30:00,33.05,33.06,32.97,32.97,50100.0,27.5829,27.5912,27.5161,27.5161,50100.0
2011-01-18 15:00:00,32.97,33.07,32.96,33.05,64600.0,27.5161,27.5996,27.5078,27.5829,64600.0
2011-01-18 15:30:00,33.05,33.3,33.03,33.22,240500.0,27.5829,27.7915,27.5662,27.7248,240500.0
2011-01-19 09:30:00,33.16,33.4,33.12,33.23,33000.0,27.6747,27.875,27.6413,27.7331,33000.0
2011-01-19 10:00:00,33.21,33.26,33.06,33.1,48500.0,27.7164,27.7582,27.5912,27.6246,48500.0
2011-01-19 10:30:00,33.09,33.12,32.97,33.0,37500.0,27.6163,27.6413,27.5161,27.5412,37500.0
2011-01-19 11:00:00,33.0,33.0,32.76,32.77,42800.0,27.5412,27.5412,27.3409,27.3492,42800.0
2011-01-19 11:30:00,32.77,32.87,32.69,32.69,64800.0,27.3492,27.4327,27.2824,27.2824,64800.0
2011-01-19 12:00:00,32.71,32.74,32.59,32.63,101400.0,27.2991,27.3242,27.199,27.2324,101400.0
2011-01-19 12:30:00,32.63,32.66,32.59,32.64,44100.0,27.2324,27.2574,27.199,27.2407,44100.0
2011-01-19 13:00:00,32.65,32.72,32.61,32.66,40600.0,27.2491,27.3075,27.2157,27.2574,40600.0
2011-01-19 13:30:00,32.66,32.72,32.53,32.57,68200.0,27.2574,27.3075,27.1489,27.1823,68200.0
2011-01-19 14:00:00,32.58,32.59,32.48,32.53,55300.0,27.1906,27.199,27.1072,27.1489,55300.0
2011-01-19 14:30:00,32.54,32.56,32.47,32.5,92000.0,27.1573,27.1739,27.0988,27.1239,92000.0
2011-01-19 15:00:00,32.5,32.61,32.45,32.61,217400.0,27.1239,27.2157,27.0821,27.2157,217400.0
2011-01-19 15:30:00,32.61,32.61,32.53,32.61,187900.0,27.2157,27.2157,27.1489,27.2157,187900.0
2011-01-20 09:30:00,32.4,32.4,32.05,32.19,211500.0,27.0404,27.0404,26.7483,26.8652,211500.0
2011-01-20 10:00:00,32.17,32.24,32.08,32.11,146200.0,26.8485,26.9069,26.7733,26.7984,146200.0
2011-01-20 10:30:00,32.11,32.17,32.0,32.0,137500.0,26.7984,26.8485,26.7066,26.7066,137500.0
2011-01-20 11:00:00,32.01,32.05,31.83,31.99,194400.0,26.7149,26.7483,26.5647,26.6982,194400.0
2011-01-20 11:30:00,31.99,32.07,31.95,32.02,56100.0,26.6982,26.765,26.6649,26.7233,56100.0
2011-01-20 12:00:00,32.01,32.2,32.01,32.15,92400.0,26.7149,26.8735,26.7149,26.8318,92400.0
2011-01-20 12:30:00,32.15,32.17,32.03,32.09,46000.0,26.8318,26.8485,26.7316,26.7817,46000.0
2011-01-20 13:00:00,32.09,32.1,32.0,32.04,37300.0,26.7817,26.79,26.7066,26.74,37300.0
2011-01-20 13:30:00,32.02,32.05,32.0,32.05,34500.0,26.7233,26.7483,26.7066,26.7483,34500.0
2011-01-20 14:00:00,32.05,32.05,32.0,32.0,88700.0,26.7483,26.7483,26.7066,26.7066,88700.0
2011-01-20 14:30:00,32.0,32.05,31.94,32.01,94400.0,26.7066,26.7483,26.6565,26.7149,94400.0
2011-01-20 15:00:00,32.0,32.05,31.96,32.01,108600.0,26.7066,26.7483,26.6732,26.7149,108600.0
2011-01-20 15:30:00,32.0,32.08,31.93,32.07,249400.0,26.7066,26.7733,26.6482,26.765,249400.0
2011-01-21 09:30:00,32.25,32.25,32.0,32.04,104000.0,26.9152,26.9152,26.7066,26.74,104000.0
2011-01-21 10:00:00,32.05,32.07,31.93,32.03,142100.0,26.7483,26.765,26.6482,26.7316,142100.0
2011-01-21 10:30:00,32.03,32.04,32.0,32.02,40200.0,26.7316,26.74,26.7066,26.7233,40200.0
2011-01-21 11:00:00,32.01,32.08,31.95,31.97,72500.0,26.7149,26.7733,26.6649,26.6815,72500.0
2011-01-21 11:30:00,31.98,32.0,31.93,31.95,33600.0,26.6899,26.7066,26.6482,26.6649,33600.0
2011-01-21 12:00:00,31.96,31.96,31.87,31.91,28900.0,26.6732,26.6732,26.5981,26.6315,28900.0
2011-01-21 12:30:00,31.91,31.92,31.86,31.88,62400.0,26.6315,26.6398,26.5897,26.6064,62400.0
2011-01-21 13:00:00,31.88,31.91,31.85,31.87,35900.0,26.6064,26.6315,26.5814,26.5981,35900.0
2011-01-21 13:30:00,31.87,31.87,31.86,31.86,23300.0,26.5981,26.5981,26.5897,26.5897,23300.0
2011-01-21 14:00:00,31.87,31.89,31.83,31.84,37300.0,26.5981,26.6148,26.5647,26.5731,37300.0
2011-01-21 14:30:00,31.84,31.96,31.83,31.94,120200.0,26.5731,26.6732,26.5647,26.6565,120200.0
2011-01-21 15:00:00,31.94,32.01,31.93,31.98,107700.0,26.6565,26.7149,26.6482,26.6899,107700.0
2011-01-21 15:30:00,31.98,32.01,31.92,32.01,283400.0,26.6899,26.7149,26.6398,26.7149,283400.0
2011-01-24 09:30:00,32.09,32.22,32.02,32.05,118900.0,26.7817,26.8902,26.7233,26.7483,118900.0
2011-01-24 10:00:00,32.04,32.09,31.97,32.04,151200.0,26.74,26.7817,26.6815,26.74,151200.0
2011-01-24 10:30:00,32.06,32.1,32.04,32.06,100900.0,26.7567,26.79,26.74,26.7567,100900.0
2011-01-24 11:00:00,32.06,32.24,32.06,32.24,142200.0,26.7567,26.9069,26.7567,26.9069,142200.0
2011-01-24 11:30:00,32.24,32.42,32.23,32.32,225500.0,26.9069,27.0571,26.8985,26.9736,225500.0
2011-01-24 12:00:00,32.33,32.45,32.32,32.35,83200.0,26.982,27.0821,26.9736,26.9987,83200.0
2011-01-24 12:30:00,32.35,32.39,32.27,32.28,128000.0,26.9987,27.0321,26.9319,26.9403,128000.0
2011-01-24 13:00:00,32.28,32.4,32.27,32.33,65200.0,26.9403,27.0404,26.9319,26.982,65200.0
2011-01-24 13:30:00,32.33,32.34,32.23,32.23,50100.0,26.982,26.9903,26.8985,26.8985,50100.0
2011-01-24 14:00:00,32.24,32.28,32.18,32.26,212300.0,26.9069,26.9403,26.8568,26.9236,212300.0
2011-01-24 14:30:00,32.26,32.3,32.24,32.26,94300.0,26.9236,26.957,26.9069,26.9236,94300.0
2011-01-24 15:00:00,32.25,32.28,32.23,32.26,111600.0,26.9152,26.9403,26.8985,26.9236,111600.0
2011-01-24 15:30:00,32.25,32.28,32.16,32.25,245100.0,26.9152,26.9403,26.8401,26.9152,245100.0
2011-01-25 09:30:00,32.1,32.19,31.83,31.98,125500.0,26.79,26.8652,26.5647,26.6899,125500.0
2011-01-25 10:00:00,31.98,32.15,31.96,32.06,269100.0,26.6899,26.8318,26.6732,26.7567,269100.0
2011-01-25 10:30:00,32.08,32.11,32.05,32.1,152100.0,26.7733,26.7984,26.7483,26.79,152100.0
2011-01-25 11:00:00,32.1,32.11,32.04,32.06,191800.0,26.79,26.7984,26.74,26.7567,191800.0
2011-01-25 11:30:00,32.06,32.06,31.96,32.01,66800.0,26.7567,26.7567,26.6732,26.7149,66800.0
2011-01-25 12:00:00,32.0,32.01,31.96,32.0,82300.0,26.7066,26.7149,26.6732,26.7066,82300.0
2011-01-25 12:30:00,32.0,32.08,31.97,32.04,89200.0,26.7066,26.7733,26.6815,26.74,89200.0
2011-01-25 13:00:00,32.03,32.13,32.02,32.08,100700.0,26.7316,26.8151,26.7233,26.7733,100700.0
2011-01-25 13:30:00,32.09,32.1,32.03,32.05,79900.0,26.7817,26.79,26.7316,26.7483,79900.0
2011-01-25 14:00:00,32.06,32.06,31.95,32.0,143700.0,26.7567,26.7567,26.6649,26.7066,143700.0
2011-01-25 14:30:00,32.0,32.0,31.87,31.88,139400.0,26.7066,26.7066,26.5981,26.6064,139400.0
2011-01-25 15:00:00,31.88,32.03,31.85,31.9,291700.0,26.6064,26.7316,26.5814,26.6231,291700.0
2011-01-25 15:30:00,31.9,31.92,31.76,31.91,438800.0,26.6231,26.6398,26.5063,26.6315,438800.0
2011-01-26 09:30:00,32.08,32.22,31.87,31.96,154300.0,26.7733,26.8902,26.5981,26.6732,154300.0
2011-01-26 10:00:00,31.97,32.19,31.96,32.19,130800.0,26.6815,26.8652,26.6732,26.8652,130800.0
2011-01-26 10:30:00,32.19,32.27,32.09,32.14,101900.0,26.8652,26.9319,26.7817,26.8234,101900.0
2011-01-26 11:00:00,32.14,32.15,31.75,32.02,206600.0,26.8234,26.8318,26.4979,26.7233,206600.0
2011-01-26 11:30:00,32.03,32.1,32.01,32.05,75900.0,26.7316,26.79,26.7149,26.7483,75900.0
2011-01-26 12:00:00,32.04,32.05,31.94,32.0,238600.0,26.74,26.7483,26.6565,26.7066,238600.0
2011-01-26 12:30:00,32.0,32.01,31.91,31.95,173300.0,26.7066,26.7149,26.6315,26.6649,173300.0
2011-01-26 13:00:00,31.95,31.95,31.84,31.87,91600.0,26.6649,26.6649,26.5731,26.5981,91600.0
2011-01-26 13:30:00,31.88,32.01,31.87,32.0,159200.0,26.6064,26.7149,26.5981,26.7066,159200.0
2011-01-26 14:00:00,32.01,32.01,31.83,31.87,144400.0,26.7149,26.7149,26.5647,26.5981,144400.0
2011-01-26 14:30:00,31.89,31.94,31.82,31.9,249500.0,26.6148,26.6565,26.5564,26.6231,249500.0
2011-01-26 15:00:00,31.9,32.08,31.86,32.06,251300.0,26.6231,26.7733,26.5897,26.7567,251300.0
2011-01-26 15:30:00,32.07,32.11,31.98,32.05,255700.0,26.765,26.7984,26.6899,26.7483,255700.0
2011-01-27 09:30:00,31.99,32.49,31.96,32.48,229300.0,26.6982,27.1155,26.6732,27.1072,229300.0
2011-01-27 10:00:00,32.5,32.58,32.28,32.44,155700.0,27.1239,27.1906,26.9403,27.0738,155700.0
2011-01-27 10:30:00,32.44,32.64,32.44,32.59,109300.0,27.0738,27.2407,27.0738,27.199,109300.0
2011-01-27 11:00:00,32.59,32.61,32.47,32.55,74200.0,27.199,27.2157,27.0988,27.1656,74200.0
2011-01-27 11:30:00,32.55,32.7,32.53,32.64,58600.0,27.1656,27.2908,27.1489,27.2407,58600.0
2011-01-27 12:00:00,32.66,32.96,32.65,32.94,131300.0,27.2574,27.5078,27.2491,27.4911,131300.0
2011-01-27 12:30:00,32.95,33.04,32.94,33.0,159400.0,27.4994,27.5745,27.4911,27.5412,159400.0
2011-01-27 13:00:00,33.0,33.13,33.0,33.07,115900.0,27.5412,27.6497,27.5412,27.5996,115900.0
2011-01-27 13:30:00,33.06,33.16,33.0,33.16,173300.0,27.5912,27.6747,27.5412,27.6747,173300.0
2011-01-27 14:00:00,33.18,33.24,33.13,33.22,145800.0,27.6914,27.7415,27.6497,27.7248,145800.0
2011-01-27 14:30:00,33.22,33.37,33.17,33.37,361400.0,27.7248,27.85,27.683,27.85,361400.0
2011-01-27 15:00:00,33.37,33.38,33.04,33.1,198000.0,27.85,27.8583,27.5745,27.6246,198000.0
2011-01-27 15:30:00,33.11,33.14,33.01,33.06,262200.0,27.633,27.658,27.5495,27.5912,262200.0
2011-01-28 09:30:00,31.19,32.15,30.88,31.89,1024700.0,26.0306,26.8318,25.7719,26.6148,1024700.0
2011-01-28 10:00:00,31.92,31.92,31.37,31.38,564900.0,26.6398,26.6398,26.1808,26.1891,564900.0
2011-01-28 10:30:00,31.39,31.46,30.96,31.16,372800.0,26.1975,26.2559,25.8386,26.0055,372800.0
2011-01-28 11:00:00,31.15,31.15,30.91,31.02,361800.0,25.9972,25.9972,25.7969,25.8887,361800.0
2011-01-28 11:30:00,31.01,31.02,30.82,30.98,274100.0,25.8803,25.8887,25.7218,25.8553,274100.0
2011-01-28 12:00:00,31.0,31.02,30.82,30.83,118800.0,25.872,25.8887,25.7218,25.7301,118800.0
2011-01-28 12:30:00,30.84,31.01,30.77,30.83,176200.0,25.7385,25.8803,25.68,25.7301,176200.0
2011-01-28 13:00:00,30.84,31.0,30.77,30.98,238100.0,25.7385,25.872,25.68,25.8553,238100.0
2011-01-28 13:30:00,30.98,31.06,30.92,31.02,148100.0,25.8553,25.9221,25.8052,25.8887,148100.0
2011-01-28 14:00:00,31.02,31.15,30.92,31.11,150800.0,25.8887,25.9972,25.8052,25.9638,150800.0
2011-01-28 14:30:00,31.11,31.12,31.04,31.05,174300.0,25.9638,25.9722,25.9054,25.9137,174300.0
2011-01-28 15:00:00,31.05,31.09,30.96,31.01,300900.0,25.9137,25.9471,25.8386,25.8803,300900.0
2011-01-28 15:30:00,31.0,31.12,30.99,31.06,446700.0,25.872,25.9722,25.8637,25.9221,446700.0
2011-01-31 09:30:00,31.61,31.9,31.45,31.48,397600.0,26.3811,26.6231,26.2476,26.2726,397600.0
2011-01-31 10:00:00,31.48,31.48,31.21,31.23,333100.0,26.2726,26.2726,26.0473,26.064,333100.0
2011-01-31 10:30:00,31.23,31.35,31.17,31.3,234800.0,26.064,26.1641,26.0139,26.1224,234800.0
2011-01-31 11:00:00,31.3,31.35,31.25,31.32,152400.0,26.1224,26.1641,26.0806,26.1391,152400.0
2011-01-31 11:30:00,31.31,31.44,31.3,31.37,101200.0,26.1307,26.2392,26.1224,26.1808,101200.0
2011-01-31 12:00:00,31.37,31.53,31.33,31.5,130500.0,26.1808,26.3143,26.1474,26.2893,130500.0
2011-01-31 12:30:00,31.49,31.51,31.37,31.39,88500.0,26.2809,26.2976,26.1808,26.1975,88500.0
2011-01-31 13:00:00,31.4,31.46,31.38,31.42,93700.0,26.2058,26.2559,26.1891,26.2225,93700.0
2011-01-31 13:30:00,31.42,31.52,31.42,31.43,132900.0,26.2225,26.306,26.2225,26.2309,132900.0
2011-01-31 14:00:00,31.42,31.45,31.3,31.3,98900.0,26.2225,26.2476,26.1224,26.1224,98900.0
2011-01-31 14:30:00,31.3,31.38,31.27,31.37,150600.0,26.1224,26.1891,26.0973,26.1808,150600.0
2011-01-31 15:00:00,31.37,31.42,31.34,31.36,236300.0,26.1808,26.2225,26.1558,26.1725,236300.0
2011-01-31 15:30:00,31.36,31.5,31.32,31.46,448100.0,26.1725,26.2893,26.1391,26.2559,448100.0
2011-02-01 09:30:00,30.61,31.24,30.26,30.95,978100.0,25.5465,26.0723,25.2544,25.8303,978100.0
2011-02-01 10:00:00,30.95,30.95,30.51,30.53,533900.0,25.8303,25.8303,25.4631,25.4797,533900.0
2011-02-01 10:30:00,30.52,30.6,30.45,30.5,297200.0,25.4714,25.5382,25.413,25.4547,297200.0
2011-02-01 11:00:00,30.5,30.53,30.42,30.49,298600.0,25.4547,25.4797,25.3879,25.4464,298600.0
2011-02-01 11:30:00,30.49,30.56,30.47,30.5,291800.0,25.4464,25.5048,25.4297,25.4547,291800.0
2011-02-01 12:00:00,30.5,30.52,30.26,30.4,204800.0,25.4547,25.4714,25.2544,25.3713,204800.0
2011-02-01 12:30:00,30.39,30.5,30.31,30.5,432500.0,25.3629,25.4547,25.2961,25.4547,432500.0
2011-02-01 13:00:00,30.49,30.53,30.35,30.42,288800.0,25.4464,25.4797,25.3295,25.3879,288800.0
2011-02-01 13:30:00,30.41,30.51,30.39,30.42,199600.0,25.3796,25.4631,25.3629,25.3879,199600.0
2011-02-01 14:00:00,30.43,30.46,30.41,30.45,205900.0,25.3963,25.4213,25.3796,25.413,205900.0
2011-02-01 14:30:00,30.46,30.57,30.45,30.48,275300.0,25.4213,25.5131,25.413,25.438,275300.0
2011-02-01 15:00:00,30.48,30.68,30.35,30.68,392900.0,25.438,25.6049,25.3295,25.6049,392900.0
2011-02-01 15:30:00,30.68,30.79,30.59,30.74,760300.0,25.6049,25.6967,25.5298,25.655,760300.0
2011-02-02 09:30:00,30.8,31.29,30.76,31.26,192900.0,25.7051,26.114,25.6717,26.089,192900.0
2011-02-02 10:00:00,31.26,31.27,31.08,31.18,147400.0,26.089,26.0973,25.9388,26.0222,147400.0
2011-02-02 10:30:00,31.18,31.39,31.14,31.35,143100.0,26.0222,26.1975,25.9888,26.1641,143100.0
2011-02-02 11:00:00,31.35,31.36,31.21,31.29,186300.0,26.1641,26.1725,26.0473,26.114,186300.0
2011-02-02 11:30:00,31.29,31.39,31.29,31.35,164400.0,26.114,26.1975,26.114,26.1641,164400.0
2011-02-02 12:00:00,31.35,31.53,31.35,31.5,99800.0,26.1641,26.3143,26.1641,26.2893,99800.0
2011-02-02 12:30:00,31.5,31.53,31.44,31.53,136800.0,26.2893,26.3143,26.2392,26.3143,136800.0
2011-02-02 13:00:00,31.52,31.6,31.5,31.6,114000.0,26.306,26.3728,26.2893,26.3728,114000.0
2011-02-02 13:30:00,31.6,31.62,31.51,31.52,56300.0,26.3728,26.3894,26.2976,26.306,56300.0
2011-02-02 14:00:00,31.52,31.57,31.46,31.46,177700.0,26.306,26.3477,26.2559,26.2559,177700.0
2011-02-02 14:30:00,31.46,31.47,31.38,31.39,100200.0,26.2559,26.2643,26.1891,26.1975,100200.0
2011-02-02 15:00:00,31.4,31.49,31.37,31.48,137600.0,26.2058,26.2809,26.1808,26.2726,137600.0
2011-02-02 15:30:00,31.47,31.57,31.46,31.55,371000.0,26.2643,26.3477,26.2559,26.331,371000.0
2011-02-03 09:30:00,31.56,31.95,31.56,31.74,268700.0,26.3394,26.6649,26.3394,26.4896,268700.0
2011-02-03 10:00:00,31.72,31.75,31.5,31.74,131400.0,26.4729,26.4979,26.2893,26.4896,131400.0
2011-02-03 10:30:00,31.74,31.85,31.7,31.81,84300.0,26.4896,26.5814,26.4562,26.548,84300.0
2011-02-03 11:00:00,31.81,31.86,31.71,31.83,60700.0,26.548,26.5897,26.4646,26.5647,60700.0
2011-02-03 11:30:00,31.85,32.0,31.84,31.98,96800.0,26.5814,26.7066,26.5731,26.6899,96800.0
2011-02-03 12:00:00,31.97,31.99,31.85,31.91,82900.0,26.6815,26.6982,26.5814,26.6315,82900.0
2011-02-03 12:30:00,31.89,31.95,31.88,31.94,44100.0,26.6148,26.6649,26.6064,26.6565,44100.0
2011-02-03 13:00:00,31.92,31.99,31.9,31.98,50500.0,26.6398,26.6982,26.6231,26.6899,50500.0
2011-02-03 13:30:00,31.97,31.99,31.9,31.9,37500.0,26.6815,26.6982,26.6231,26.6231,37500.0
2011-02-03 14:00:00,31.9,31.91,31.85,31.89,59900.0,26.6231,26.6315,26.5814,26.6148,59900.0
2011-02-03 14:30:00,31.91,32.03,31.89,31.98,87900.0,26.6315,26.7316,26.6148,26.6899,87900.0
2011-02-03 15:00:00,31.99,32.01,31.94,31.94,80500.0,26.6982,26.7149,26.6565,26.6565,80500.0
2011-02-03 15:30:00,31.94,32.06,31.9,32.03,347600.0,26.6565,26.7567,26.6231,26.7316,347600.0
2011-02-04 09:30:00,32.21,32.39,31.94,32.1,254300.0,26.8818,27.0321,26.6565,26.79,254300.0
2011-02-04 10:00:00,32.1,32.26,32.09,32.2,115900.0,26.79,26.9236,26.7817,26.8735,115900.0
2011-02-04 10:30:00,32.21,32.27,32.12,32.2,68700.0,26.8818,26.9319,26.8067,26.8735,68700.0
2011-02-04 11:00:00,32.2,32.26,32.16,32.18,43700.0,26.8735,26.9236,26.8401,26.8568,43700.0
2011-02-04 11:30:00,32.19,32.22,32.13,32.14,31200.0,26.8652,26.8902,26.8151,26.8234,31200.0
2011-02-04 12:00:00,32.14,32.17,32.12,32.13,62400.0,26.8234,26.8485,26.8067,26.8151,62400.0
2011-02-04 12:30:00,32.13,32.15,32.11,32.12,40100.0,26.8151,26.8318,26.7984,26.8067,40100.0
2011-02-04 13:00:00,32.11,32.16,31.98,32.12,91700.0,26.7984,26.8401,26.6899,26.8067,91700.0
2011-02-04 13:30:00,32.12,32.15,32.05,32.12,23300.0,26.8067,26.8318,26.7483,26.8067,23300.0
2011-02-04 14:00:00,32.13,32.17,32.07,32.11,38200.0,26.8151,26.8485,26.765,26.7984,38200.0
2011-02-04 14:30:00,32.11,32.15,32.07,32.11,43000.0,26.7984,26.8318,26.765,26.7984,43000.0
2011-02-04 15:00:00,32.11,32.14,32.08,32.12,73100.0,26.7984,26.8234,26.7733,26.8067,73100.0
2011-02-04 15:30:00,32.11,32.2,32.06,32.19,221600.0,26.7984,26.8735,26.7567,26.8652,221600.0
2011-02-07 09:30:00,32.21,32.37,32.15,32.32,98400.0,26.8818,27.0154,26.8318,26.9736,98400.0
2011-02-07 10:00:00,32.32,32.39,32.24,32.29,91700.0,26.9736,27.0321,26.9069,26.9486,91700.0
2011-02-07 10:30:00,32.29,32.59,32.27,32.59,76700.0,26.9486,27.199,26.9319,27.199,76700.0
2011-02-07 11:00:00,32.59,32.65,32.55,32.65,36400.0,27.199,27.2491,27.1656,27.2491,36400.0
2011-02-07 11:30:00,32.64,32.69,32.59,32.61,43600.0,27.2407,27.2824,27.199,27.2157,43600.0
2011-02-07 12:00:00,32.61,32.64,32.57,32.57,58000.0,27.2157,27.2407,27.1823,27.1823,58000.0
2011-02-07 12:30:00,32.57,32.6,32.47,32.47,40400.0,27.1823,27.2073,27.0988,27.0988,40400.0
2011-02-07 13:00:00,32.47,32.51,32.46,32.49,36800.0,27.0988,27.1322,27.0905,27.1155,36800.0
2011-02-07 13:30:00,32.48,32.53,32.48,32.48,77600.0,27.1072,27.1489,27.1072,27.1072,77600.0
2011-02-07 14:00:00,32.48,32.5,32.46,32.46,29400.0,27.1072,27.1239,27.0905,27.0905,29400.0
2011-02-07 14:30:00,32.46,32.47,32.36,32.4,42900.0,27.0905,27.0988,27.007,27.0404,42900.0
2011-02-07 15:00:00,32.4,32.44,32.31,32.34,80400.0,27.0404,27.0738,26.9653,26.9903,80400.0
2011-02-07 15:30:00,32.34,32.43,32.33,32.38,97400.0,26.9903,27.0655,26.982,27.0237,97400.0
2011-02-08 09:30:00,32.5,32.5,32.35,32.44,62600.0,27.1239,27.1239,26.9987,27.0738,62600.0
2011-02-08 10:00:00,32.43,32.5,32.41,32.5,51300.0,27.0655,27.1239,27.0488,27.1239,51300.0
2011-02-08 10:30:00,32.48,32.61,32.47,32.6,116800.0,27.1072,27.2157,27.0988,27.2073,116800.0
2011-02-08 11:00:00,32.6,32.62,32.52,32.56,69300.0,27.2073,27.224,27.1406,27.1739,69300.0
2011-02-08 11:30:00,32.56,32.71,32.55,32.64,64900.0,27.1739,27.2991,27.1656,27.2407,64900.0
2011-02-08 12:00:00,32.63,32.64,32.51,32.51,23400.0,27.2324,27.2407,27.1322,27.1322,23400.0
2011-02-08 12:30:00,32.52,32.58,32.51,32.52,23200.0,27.1406,27.1906,27.1322,27.1406,23200.0
2011-02-08 13:00:00,32.52,32.58,32.52,32.55,29400.0,27.1406,27.1906,27.1406,27.1656,29400.0
2011-02-08 13:30:00,32.55,32.58,32.55,32.57,32900.0,27.1656,27.1906,27.1656,27.1823,32900.0
2011-02-08 14:00:00,32.57,32.63,32.57,32.63,38000.0,27.1823,27.2324,27.1823,27.2324,38000.0
2011-02-08 14:30:00,32.62,32.66,32.59,32.59,65400.0,27.224,27.2574,27.199,27.199,65400.0
2011-02-08 15:00:00,32.59,32.6,32.48,32.48,107500.0,27.199,27.2073,27.1072,27.1072,107500.0
2011-02-08 15:30:00,32.49,32.64,32.49,32.64,197600.0,27.1155,27.2407,27.1155,27.2407,197600.0
2011-02-09 09:30:00,32.49,32.49,32.32,32.33,60700.0,27.1155,27.1155,26.9736,26.982,60700.0
2011-02-09 10:00:00,32.34,32.5,32.33,32.5,50300.0,26.9903,27.1239,26.982,27.1239,50300.0
2011-02-09 10:30:00,32.49,32.49,32.33,32.33,36000.0,27.1155,27.1155,26.982,26.982,36000.0
2011-02-09 11:00:00,32.33,32.33,32.22,32.23,76900.0,26.982,26.982,26.8902,26.8985,76900.0
2011-02-09 11:30:00,32.23,32.33,32.19,32.25,41200.0,26.8985,26.982,26.8652,26.9152,41200.0
2011-02-09 12:00:00,32.25,32.33,32.21,32.3,39300.0,26.9152,26.982,26.8818,26.957,39300.0
2011-02-09 12:30:00,32.31,32.32,32.27,32.28,36100.0,26.9653,26.9736,26.9319,26.9403,36100.0
2011-02-09 13:00:00,32.29,32.33,32.28,32.29,41700.0,26.9486,26.982,26.9403,26.9486,41700.0
2011-02-09 13:30:00,32.3,32.32,32.22,32.25,43800.0,26.957,26.9736,26.8902,26.9152,43800.0
2011-02-09 14:00:00,32.24,32.28,32.24,32.27,60700.0,26.9069,26.9403,26.9069,26.9319,60700.0
2011-02-09 14:30:00,32.26,32.29,32.24,32.26,61000.0,26.9236,26.9486,26.9069,26.9236,61000.0
2011-02-09 15:00:00,32.26,32.28,32.22,32.22,93400.0,26.9236,26.9403,26.8902,26.8902,93400.0
2011-02-09 15:30:00,32.22,32.28,32.22,32.28,171700.0,26.8902,26.9403,26.8902,26.9403,171700.0
2011-02-10 09:30:00,32.11,32.36,32.11,32.34,80300.0,26.7984,27.007,26.7984,26.9903,80300.0
2011-02-10 10:00:00,32.33,32.41,32.21,32.25,42400.0,26.982,27.0488,26.8818,26.9152,42400.0
2011-02-10 10:30:00,32.26,32.32,32.22,32.32,25300.0,26.9236,26.9736,26.8902,26.9736,25300.0
2011-02-10 11:00:00,32.3,32.31,32.21,32.25,21800.0,26.957,26.9653,26.8818,26.9152,21800.0
2011-02-10 11:30:00,32.26,32.28,32.19,32.22,32900.0,26.9236,26.9403,26.8652,26.8902,32900.0
2011-02-10 12:00:00,32.21,32.27,32.17,32.22,82600.0,26.8818,26.9319,26.8485,26.8902,82600.0
2011-02-10 12:30:00,32.23,32.29,32.22,32.24,29100.0,26.8985,26.9486,26.8902,26.9069,29100.0
2011-02-10 13:00:00,32.23,32.25,32.2,32.21,26800.0,26.8985,26.9152,26.8735,26.8818,26800.0
2011-02-10 13:30:00,32.21,32.26,32.21,32.24,23200.0,26.8818,26.9236,26.8818,26.9069,23200.0
2011-02-10 14:00:00,32.24,32.32,32.24,32.31,31000.0,26.9069,26.9736,26.9069,26.9653,31000.0
2011-02-10 14:30:00,32.31,32.32,32.25,32.25,29100.0,26.9653,26.9736,26.9152,26.9152,29100.0
2011-02-10 15:00:00,32.25,32.29,32.25,32.26,93900.0,26.9152,26.9486,26.9152,26.9236,93900.0
2011-02-10 15:30:00,32.26,32.33,32.24,32.29,410600.0,26.9236,26.982,26.9069,26.9486,410600.0
2011-02-11 09:30:00,32.16,32.23,31.97,32.18,31400.0,26.8401,26.8985,26.6815,26.8568,31400.0
2011-02-11 10:00:00,32.2,32.36,32.18,32.36,58900.0,26.8735,27.007,26.8568,27.007,58900.0
2011-02-11 10:30:00,32.36,32.37,32.32,32.37,131700.0,27.007,27.0154,26.9736,27.0154,131700.0
2011-02-11 11:00:00,32.37,32.45,32.36,32.42,57100.0,27.0154,27.0821,27.007,27.0571,57100.0
2011-02-11 11:30:00,32.42,32.44,32.38,32.41,29400.0,27.0571,27.0738,27.0237,27.0488,29400.0
2011-02-11 12:00:00,32.41,32.41,32.28,32.3,30900.0,27.0488,27.0488,26.9403,26.957,30900.0
2011-02-11 12:30:00,32.29,32.32,32.28,32.31,73000.0,26.9486,26.9736,26.9403,26.9653,73000.0
2011-02-11 13:00:00,32.31,32.31,32.28,32.29,49300.0,26.9653,26.9653,26.9403,26.9486,49300.0
2011-02-11 13:30:00,32.29,32.3,32.25,32.26,56800.0,26.9486,26.957,26.9152,26.9236,56800.0
2011-02-11 14:00:00,32.26,32.36,32.25,32.35,77600.0,26.9236,27.007,26.9152,26.9987,77600.0
2011-02-11 14:30:00,32.34,32.37,32.31,32.32,85000.0,26.9903,27.0154,26.9653,26.9736,85000.0
2011-02-11 15:00:00,32.32,32.43,32.32,32.43,119500.0,26.9736,27.0655,26.9736,27.0655,119500.0
2011-02-11 15:30:00,32.43,32.46,32.39,32.46,142900.0,27.0655,27.0905,27.0321,27.0905,142900.0
2011-02-14 09:30:00,32.24,32.3,31.83,31.95,221100.0,26.9069,26.957,26.5647,26.6649,221100.0
2011-02-14 10:00:00,31.95,32.03,31.87,31.96,81400.0,26.6649,26.7316,26.5981,26.6732,81400.0
2011-02-14 10:30:00,31.97,32.07,31.97,32.03,21100.0,26.6815,26.765,26.6815,26.7316,21100.0
2011-02-14 11:00:00,32.02,32.05,31.94,32.04,63100.0,26.7233,26.7483,26.6565,26.74,63100.0
2011-02-14 11:30:00,32.05,32.06,32.0,32.04,25100.0,26.7483,26.7567,26.7066,26.74,25100.0
2011-02-14 12:00:00,32.03,32.09,32.0,32.08,15100.0,26.7316,26.7817,26.7066,26.7733,15100.0
2011-02-14 12:30:00,32.09,32.14,32.08,32.09,29300.0,26.7817,26.8234,26.7733,26.7817,29300.0
2011-02-14 13:00:00,32.09,32.1,32.01,32.03,61600.0,26.7817,26.79,26.7149,26.7316,61600.0
2011-02-14 13:30:00,32.04,32.09,32.03,32.09,19000.0,26.74,26.7817,26.7316,26.7817,19000.0
2011-02-14 14:00:00,32.1,32.18,32.1,32.17,18900.0,26.79,26.8568,26.79,26.8485,18900.0
2011-02-14 14:30:00,32.17,32.17,32.09,32.09,75700.0,26.8485,26.8485,26.7817,26.7817,75700.0
2011-02-14 15:00:00,32.1,32.11,32.05,32.1,91200.0,26.79,26.7984,26.7483,26.79,91200.0
2011-02-14 15:30:00,32.1,32.22,32.09,32.11,220300.0,26.79,26.8902,26.7817,26.7984,220300.0
2011-02-15 09:30:00,32.16,32.48,32.15,32.41,101800.0,26.8401,27.1072,26.8318,27.0488,101800.0
2011-02-15 10:00:00,32.42,32.5,32.4,32.45,69600.0,27.0571,27.1239,27.0404,27.0821,69600.0
2011-02-15 10:30:00,32.45,32.47,32.41,32.45,64800.0,27.0821,27.0988,27.0488,27.0821,64800.0
2011-02-15 11:00:00,32.44,32.46,32.43,32.45,35000.0,27.0738,27.0905,27.0655,27.0821,35000.0
2011-02-15 11:30:00,32.45,32.5,32.43,32.5,73500.0,27.0821,27.1239,27.0655,27.1239,73500.0
2011-02-15 12:00:00,32.49,32.5,32.47,32.5,19600.0,27.1155,27.1239,27.0988,27.1239,19600.0
2011-02-15 12:30:00,32.5,32.6,32.45,32.5,30900.0,27.1239,27.2073,27.0821,27.1239,30900.0
2011-02-15 13:00:00,32.49,32.5,32.47,32.5,14500.0,27.1155,27.1239,27.0988,27.1239,14500.0
2011-02-15 13:30:00,32.5,32.52,32.49,32.5,36500.0,27.1239,27.1406,27.1155,27.1239,36500.0
2011-02-15 14:00:00,32.5,32.51,32.44,32.47,245000.0,27.1239,27.1322,27.0738,27.0988,245000.0
2011-02-15 14:30:00,32.47,32.49,32.45,32.47,25900.0,27.0988,27.1155,27.0821,27.0988,25900.0
2011-02-15 15:00:00,32.47,32.49,32.43,32.43,39900.0,27.0988,27.1155,27.0655,27.0655,39900.0
2011-02-15 15:30:00,32.44,32.44,32.23,32.36,136600.0,27.0738,27.0738,26.8985,27.007,136600.0
2011-02-16 09:30:00,32.5,32.78,32.45,32.75,91400.0,27.1239,27.3576,27.0821,27.3325,91400.0
2011-02-16 10:00:00,32.74,32.83,32.72,32.8,42400.0,27.3242,27.3993,27.3075,27.3742,42400.0
2011-02-16 10:30:00,32.78,32.87,32.78,32.85,39600.0,27.3576,27.4327,27.3576,27.416,39600.0
2011-02-16 11:00:00,32.85,32.86,32.74,32.76,39500.0,27.416,27.4243,27.3242,27.3409,39500.0
2011-02-16 11:30:00,32.74,32.79,32.7,32.79,37300.0,27.3242,27.3659,27.2908,27.3659,37300.0
2011-02-16 12:00:00,32.79,32.82,32.72,32.78,61300.0,27.3659,27.3909,27.3075,27.3576,61300.0
2011-02-16 12:30:00,32.78,32.85,32.77,32.79,59300.0,27.3576,27.416,27.3492,27.3659,59300.0
2011-02-16 13:00:00,32.78,32.81,32.76,32.8,41200.0,27.3576,27.3826,27.3409,27.3742,41200.0
2011-02-16 13:30:00,32.79,32.8,32.69,32.71,38600.0,27.3659,27.3742,27.2824,27.2991,38600.0
2011-02-16 14:00:00,32.72,32.72,32.66,32.68,22800.0,27.3075,27.3075,27.2574,27.2741,22800.0
2011-02-16 14:30:00,32.67,32.76,32.67,32.73,60200.0,27.2658,27.3409,27.2658,27.3158,60200.0
2011-02-16 15:00:00,32.74,32.82,32.73,32.76,96100.0,27.3242,27.3909,27.3158,27.3409,96100.0
2011-02-16 15:30:00,32.76,32.8,32.71,32.75,232500.0,27.3409,27.3742,27.2991,27.3325,232500.0
2011-02-17 09:30:00,32.65,32.74,32.51,32.61,19700.0,27.2491,27.3242,27.1322,27.2157,19700.0
2011-02-17 10:00:00,32.63,32.63,32.49,32.54,28800.0,27.2324,27.2324,27.1155,27.1573,28800.0
2011-02-17 10:30:00,32.53,32.7,32.52,32.67,35000.0,27.1489,27.2908,27.1406,27.2658,35000.0
2011-02-17 11:00:00,32.68,32.88,32.67,32.86,51600.0,27.2741,27.441,27.2658,27.4243,51600.0
2011-02-17 11:30:00,32.82,32.87,32.79,32.82,30300.0,27.3909,27.4327,27.3659,27.3909,30300.0
2011-02-17 12:00:00,32.8,32.86,32.79,32.82,41300.0,27.3742,27.4243,27.3659,27.3909,41300.0
2011-02-17 12:30:00,32.82,32.84,32.79,32.82,25000.0,27.3909,27.4076,27.3659,27.3909,25000.0
2011-02-17 13:00:00,32.81,32.84,32.79,32.82,37900.0,27.3826,27.4076,27.3659,27.3909,37900.0
2011-02-17 13:30:00,32.81,32.81,32.75,32.76,16800.0,27.3826,27.3826,27.3325,27.3409,16800.0
2011-02-17 14:00:00,32.78,32.82,32.77,32.8,65000.0,27.3576,27.3909,27.3492,27.3742,65000.0
2011-02-17 14:30:00,32.8,32.83,32.79,32.83,35600.0,27.3742,27.3993,27.3659,27.3993,35600.0
2011-02-17 15:00:00,32.83,32.84,32.79,32.8,118800.0,27.3993,27.4076,27.3659,27.3742,118800.0
2011-02-17 15:30:00,32.81,32.81,32.73,32.73,184300.0,27.3826,27.3826,27.3158,27.3158,184300.0
2011-02-18 09:30:00,32.65,32.83,32.65,32.8,31300.0,27.2491,27.3993,27.2491,27.3742,31300.0
2011-02-18 10:00:00,32.8,32.9,32.8,32.89,26700.0,27.3742,27.4577,27.3742,27.4494,26700.0
2011-02-18 10:30:00,32.88,32.89,32.79,32.82,25200.0,27.441,27.4494,27.3659,27.3909,25200.0
2011-02-18 11:00:00,32.83,32.88,32.81,32.81,21100.0,27.3993,27.441,27.3826,27.3826,21100.0
2011-02-18 11:30:00,32.83,32.87,32.74,32.8,36700.0,27.3993,27.4327,27.3242,27.3742,36700.0
2011-02-18 12:00:00,32.8,32.87,32.8,32.84,10800.0,27.3742,27.4327,27.3742,27.4076,10800.0
2011-02-18 12:30:00,32.84,32.88,32.82,32.83,11300.0,27.4076,27.441,27.3909,27.3993,11300.0
2011-02-18 13:00:00,32.84,32.93,32.82,32.93,18600.0,27.4076,27.4827,27.3909,27.4827,18600.0
2011-02-18 13:30:00,32.93,32.93,32.83,32.88,31600.0,27.4827,27.4827,27.3993,27.441,31600.0
2011-02-18 14:00:00,32.89,32.9,32.78,32.8,14000.0,27.4494,27.4577,27.3576,27.3742,14000.0
2011-02-18 14:30:00,32.81,32.81,32.63,32.64,74600.0,27.3826,27.3826,27.2324,27.2407,74600.0
2011-02-18 15:00:00,32.64,32.8,32.64,32.78,33700.0,27.2407,27.3742,27.2407,27.3576,33700.0
2011-02-18 15:30:00,32.76,32.83,32.73,32.81,90300.0,27.3409,27.3993,27.3158,27.3826,90300.0
2011-02-22 09:30:00,32.46,32.46,32.07,32.26,43800.0,27.0905,27.0905,26.765,26.9236,43800.0
2011-02-22 10:00:00,32.26,32.36,32.2,32.29,101800.0,26.9236,27.007,26.8735,26.9486,101800.0
2011-02-22 10:30:00,32.3,32.38,32.28,32.32,30200.0,26.957,27.0237,26.9403,26.9736,30200.0
2011-02-22 11:00:00,32.33,32.36,32.21,32.28,18900.0,26.982,27.007,26.8818,26.9403,18900.0
2011-02-22 11:30:00,32.27,32.28,32.16,32.19,18600.0,26.9319,26.9403,26.8401,26.8652,18600.0
2011-02-22 12:00:00,32.2,32.2,32.09,32.1,18800.0,26.8735,26.8735,26.7817,26.79,18800.0
2011-02-22 12:30:00,32.1,32.1,32.0,32.02,101300.0,26.79,26.79,26.7066,26.7233,101300.0
2011-02-22 13:00:00,32.02,32.05,31.95,32.01,31500.0,26.7233,26.7483,26.6649,26.7149,31500.0
2011-02-22 13:30:00,32.01,32.06,31.96,32.0,27200.0,26.7149,26.7567,26.6732,26.7066,27200.0
2011-02-22 14:00:00,32.0,32.02,31.96,32.01,29500.0,26.7066,26.7233,26.6732,26.7149,29500.0
2011-02-22 14:30:00,32.01,32.04,31.97,31.97,32300.0,26.7149,26.74,26.6815,26.6815,32300.0
2011-02-22 15:00:00,31.97,32.02,31.97,31.99,61000.0,26.6815,26.7233,26.6815,26.6982,61000.0
2011-02-22 15:30:00,32.0,32.0,31.9,31.99,215500.0,26.7066,26.7066,26.6231,26.6982,215500.0
2011-02-23 09:30:00,31.97,32.04,31.73,31.75,32300.0,26.6815,26.74,26.4812,26.4979,32300.0
2011-02-23 10:00:00,31.77,31.82,31.69,31.81,29800.0,26.5146,26.5564,26.4479,26.548,29800.0
2011-02-23 10:30:00,31.8,31.84,31.65,31.83,29500.0,26.5397,26.5731,26.4145,26.5647,29500.0
2011-02-23 11:00:00,31.81,31.81,31.58,31.6,22000.0,26.548,26.548,26.3561,26.3728,22000.0
2011-02-23 11:30:00,31.6,31.63,31.54,31.6,32100.0,26.3728,26.3978,26.3227,26.3728,32100.0
2011-02-23 12:00:00,31.59,31.62,31.51,31.58,58600.0,26.3644,26.3894,26.2976,26.3561,58600.0
2011-02-23 12:30:00,31.57,31.59,31.4,31.53,37900.0,26.3477,26.3644,26.2058,26.3143,37900.0
2011-02-23 13:00:00,31.52,31.53,31.37,31.39,58000.0,26.306,26.3143,26.1808,26.1975,58000.0
2011-02-23 13:30:00,31.39,31.41,31.31,31.39,52700.0,26.1975,26.2142,26.1307,26.1975,52700.0
2011-02-23 14:00:00,31.39,31.59,31.35,31.57,133800.0,26.1975,26.3644,26.1641,26.3477,133800.0
2011-02-23 14:30:00,31.58,31.58,31.39,31.53,69100.0,26.3561,26.3561,26.1975,26.3143,69100.0
2011-02-23 15:00:00,31.53,31.55,31.47,31.51,68900.0,26.3143,26.331,26.2643,26.2976,68900.0
2011-02-23 15:30:00,31.51,31.55,31.48,31.5,173800.0,26.2976,26.331,26.2726,26.2893,173800.0
2011-02-24 09:30:00,31.4,31.51,31.27,31.5,36400.0,26.2058,26.2976,26.0973,26.2893,36400.0
2011-02-24 10:00:00,31.49,31.57,31.38,31.51,37200.0,26.2809,26.3477,26.1891,26.2976,37200.0
2011-02-24 10:30:00,31.51,31.51,31.27,31.28,31100.0,26.2976,26.2976,26.0973,26.1057,31100.0
2011-02-24 11:00:00,31.28,31.32,31.18,31.22,47000.0,26.1057,26.1391,26.0222,26.0556,47000.0
2011-02-24 11:30:00,31.22,31.22,31.14,31.19,58300.0,26.0556,26.0556,25.9888,26.0306,58300.0
2011-02-24 12:00:00,31.2,31.21,31.03,31.09,53500.0,26.0389,26.0473,25.897,25.9471,53500.0
2011-02-24 12:30:00,31.09,31.11,30.97,31.08,57200.0,25.9471,25.9638,25.847,25.9388,57200.0
2011-02-24 13:00:00,31.08,31.21,31.05,31.1,34500.0,25.9388,26.0473,25.9137,25.9555,34500.0
2011-02-24 13:30:00,31.1,31.15,30.91,30.96,78600.0,25.9555,25.9972,25.7969,25.8386,78600.0
2011-02-24 14:00:00,30.96,31.17,30.96,31.09,82500.0,25.8386,26.0139,25.8386,25.9471,82500.0
2011-02-24 14:30:00,31.09,31.2,31.06,31.19,88800.0,25.9471,26.0389,25.9221,26.0306,88800.0
2011-02-24 15:00:00,31.19,31.23,31.17,31.19,115800.0,26.0306,26.064,26.0139,26.0306,115800.0
2011-02-24 15:30:00,31.19,31.24,31.07,31.12,365600.0,26.0306,26.0723,25.9304,25.9722,365600.0
2011-02-25 09:30:00,31.1,31.33,30.96,31.02,68700.0,25.9555,26.1474,25.8386,25.8887,68700.0
2011-02-25 10:00:00,31.01,31.2,31.0,31.18,46900.0,25.8803,26.0389,25.872,26.0222,46900.0
2011-02-25 10:30:00,31.17,31.2,31.1,31.2,122100.0,26.0139,26.0389,25.9555,26.0389,122100.0
2011-02-25 11:00:00,31.17,31.37,31.17,31.32,38100.0,26.0139,26.1808,26.0139,26.1391,38100.0
2011-02-25 11:30:00,31.33,31.36,31.25,31.27,56000.0,26.1474,26.1725,26.0806,26.0973,56000.0
2011-02-25 12:00:00,31.28,31.41,31.26,31.36,27600.0,26.1057,26.2142,26.089,26.1725,27600.0
2011-02-25 12:30:00,31.38,31.4,31.36,31.4,26700.0,26.1891,26.2058,26.1725,26.2058,26700.0
2011-02-25 13:00:00,31.4,31.44,31.38,31.39,34300.0,26.2058,26.2392,26.1891,26.1975,34300.0
2011-02-25 13:30:00,31.39,31.44,31.38,31.41,30500.0,26.1975,26.2392,26.1891,26.2142,30500.0
2011-02-25 14:00:00,31.42,31.45,31.27,31.27,63200.0,26.2225,26.2476,26.0973,26.0973,63200.0
2011-02-25 14:30:00,31.27,31.36,31.26,31.34,113100.0,26.0973,26.1725,26.089,26.1558,113100.0
2011-02-25 15:00:00,31.34,31.39,31.29,31.38,75900.0,26.1558,26.1975,26.114,26.1891,75900.0
2011-02-25 15:30:00,31.39,31.46,31.35,31.44,137600.0,26.1975,26.2559,26.1641,26.2392,137600.0
2011-02-28 09:30:00,31.48,31.74,31.47,31.59,31700.0,26.2726,26.4896,26.2643,26.3644,31700.0
2011-02-28 10:00:00,31.59,31.68,31.55,31.67,26100.0,26.3644,26.4395,26.331,26.4312,26100.0
2011-02-28 10:30:00,31.66,31.73,31.63,31.67,18500.0,26.4228,26.4812,26.3978,26.4312,18500.0
2011-02-28 11:00:00,31.68,31.69,31.57,31.58,36800.0,26.4395,26.4479,26.3477,26.3561,36800.0
2011-02-28 11:30:00,31.59,31.62,31.57,31.6,29000.0,26.3644,26.3894,26.3477,26.3728,29000.0
2011-02-28 12:00:00,31.6,31.64,31.57,31.57,15300.0,26.3728,26.4061,26.3477,26.3477,15300.0
2011-02-28 12:30:00,31.59,31.63,31.57,31.63,40700.0,26.3644,26.3978,26.3477,26.3978,40700.0
2011-02-28 13:00:00,31.63,31.65,31.58,31.6,28400.0,26.3978,26.4145,26.3561,26.3728,28400.0
2011-02-28 13:30:00,31.6,31.61,31.56,31.56,30400.0,26.3728,26.3811,26.3394,26.3394,30400.0
2011-02-28 14:00:00,31.57,31.65,31.56,31.64,29500.0,26.3477,26.4145,26.3394,26.4061,29500.0
2011-02-28 14:30:00,31.64,31.65,31.56,31.59,60800.0,26.4061,26.4145,26.3394,26.3644,60800.0
2011-02-28 15:00:00,31.59,31.61,31.57,31.58,79800.0,26.3644,26.3811,26.3477,26.3561,79800.0
2011-02-28 15:30:00,31.57,31.63,31.52,31.6,176800.0,26.3477,26.3978,26.306,26.3728,176800.0
2011-03-01 09:30:00,31.7,31.89,31.59,31.65,40200.0,26.4562,26.6148,26.3644,26.4145,40200.0
2011-03-01 10:00:00,31.65,31.74,31.61,31.66,31200.0,26.4145,26.4896,26.3811,26.4228,31200.0
2011-03-01 10:30:00,31.66,31.85,31.65,31.85,26500.0,26.4228,26.5814,26.4145,26.5814,26500.0
2011-03-01 11:00:00,31.86,31.89,31.73,31.74,25600.0,26.5897,26.6148,26.4812,26.4896,25600.0
2011-03-01 11:30:00,31.74,31.74,31.54,31.56,31200.0,26.4896,26.4896,26.3227,26.3394,31200.0
2011-03-01 12:00:00,31.55,31.56,31.46,31.46,29200.0,26.331,26.3394,26.2559,26.2559,29200.0
2011-03-01 12:30:00,31.46,31.53,31.44,31.47,25900.0,26.2559,26.3143,26.2392,26.2643,25900.0
2011-03-01 13:00:00,31.47,31.48,31.34,31.38,32500.0,26.2643,26.2726,26.1558,26.1891,32500.0
2011-03-01 13:30:00,31.38,31.43,31.32,31.37,55600.0,26.1891,26.2309,26.1391,26.1808,55600.0
2011-03-01 14:00:00,31.37,31.37,31.26,31.28,70000.0,26.1808,26.1808,26.089,26.1057,70000.0
2011-03-01 14:30:00,31.27,31.3,31.26,31.26,63100.0,26.0973,26.1224,26.089,26.089,63100.0
2011-03-01 15:00:00,31.27,31.36,31.25,31.31,94200.0,26.0973,26.1725,26.0806,26.1307,94200.0
2011-03-01 15:30:00,31.31,31.47,31.31,31.47,268700.0,26.1307,26.2643,26.1307,26.2643,268700.0
2011-03-02 09:30:00,31.35,31.49,31.22,31.46,45600.0,26.1641,26.2809,26.0556,26.2559,45600.0
2011-03-02 10:00:00,31.45,31.61,31.45,31.57,29900.0,26.2476,26.3811,26.2476,26.3477,29900.0
2011-03-02 10:30:00,31.58,31.73,31.54,31.7,56000.0,26.3561,26.4812,26.3227,26.4562,56000.0
2011-03-02 11:00:00,31.7,31.81,31.7,31.76,47700.0,26.4562,26.548,26.4562,26.5063,47700.0
2011-03-02 11:30:00,31.76,31.79,31.69,31.75,163600.0,26.5063,26.5313,26.4479,26.4979,163600.0
2011-03-02 12:00:00,31.7,31.83,31.69,31.8,32000.0,26.4562,26.5647,26.4479,26.5397,32000.0
2011-03-02 12:30:00,31.81,31.87,31.8,31.84,22300.0,26.548,26.5981,26.5397,26.5731,22300.0
2011-03-02 13:00:00,31.82,31.86,31.75,31.79,18900.0,26.5564,26.5897,26.4979,26.5313,18900.0
2011-03-02 13:30:00,31.79,31.8,31.74,31.77,41800.0,26.5313,26.5397,26.4896,26.5146,41800.0
2011-03-02 14:00:00,31.77,31.81,31.75,31.75,58900.0,26.5146,26.548,26.4979,26.4979,58900.0
2011-03-02 14:30:00,31.76,31.82,31.71,31.71,157500.0,26.5063,26.5564,26.4646,26.4646,157500.0
2011-03-02 15:00:00,31.72,31.74,31.7,31.73,83700.0,26.4729,26.4896,26.4562,26.4812,83700.0
2011-03-02 15:30:00,31.73,31.74,31.61,31.65,164000.0,26.4812,26.4896,26.3811,26.4145,164000.0
2011-03-03 09:30:00,31.9,32.25,31.86,32.18,37600.0,26.6231,26.9152,26.5897,26.8568,37600.0
2011-03-03 10:00:00,32.19,32.29,32.14,32.19,60100.0,26.8652,26.9486,26.8234,26.8652,60100.0
2011-03-03 10:30:00,32.21,32.42,32.13,32.34,52000.0,26.8818,27.0571,26.8151,26.9903,52000.0
2011-03-03 11:00:00,32.34,32.47,32.3,32.43,34900.0,26.9903,27.0988,26.957,27.0655,34900.0
2011-03-03 11:30:00,32.43,32.5,32.41,32.47,32800.0,27.0655,27.1239,27.0488,27.0988,32800.0
2011-03-03 12:00:00,32.47,32.5,32.45,32.49,79500.0,27.0988,27.1239,27.0821,27.1155,79500.0
2011-03-03 12:30:00,32.49,32.5,32.47,32.5,36100.0,27.1155,27.1239,27.0988,27.1239,36100.0
2011-03-03 13:00:00,32.5,32.62,32.49,32.53,107100.0,27.1239,27.224,27.1155,27.1489,107100.0
2011-03-03 13:30:00,32.51,32.6,32.51,32.56,35200.0,27.1322,27.2073,27.1322,27.1739,35200.0
2011-03-03 14:00:00,32.54,32.59,32.46,32.48,63200.0,27.1573,27.199,27.0905,27.1072,63200.0
2011-03-03 14:30:00,32.48,32.56,32.48,32.54,42200.0,27.1072,27.1739,27.1072,27.1573,42200.0
2011-03-03 15:00:00,32.55,32.57,32.5,32.53,50400.0,27.1656,27.1823,27.1239,27.1489,50400.0
2011-03-03 15:30:00,32.54,32.55,32.49,32.52,95400.0,27.1573,27.1656,27.1155,27.1406,95400.0
2011-03-04 09:30:00,32.31,32.37,32.14,32.19,63800.0,26.9653,27.0154,26.8234,26.8652,63800.0
2011-03-04 10:00:00,32.17,32.21,32.04,32.09,52800.0,26.8485,26.8818,26.74,26.7817,52800.0
2011-03-04 10:30:00,32.08,32.11,32.02,32.09,20900.0,26.7733,26.7984,26.7233,26.7817,20900.0
2011-03-04 11:00:00,32.1,32.13,32.01,32.01,23100.0,26.79,26.8151,26.7149,26.7149,23100.0
2011-03-04 11:30:00,32.01,32.12,32.0,32.0,29600.0,26.7149,26.8067,26.7066,26.7066,29600.0
2011-03-04 12:00:00,32.0,32.05,31.93,31.96,84900.0,26.7066,26.7483,26.6482,26.6732,84900.0
2011-03-04 12:30:00,31.98,31.98,31.87,31.9,55000.0,26.6899,26.6899,26.5981,26.6231,55000.0
2011-03-04 13:00:00,31.9,31.99,31.86,31.86,51600.0,26.6231,26.6982,26.5897,26.5897,51600.0
2011-03-04 13:30:00,31.86,31.9,31.79,31.84,24600.0,26.5897,26.6231,26.5313,26.5731,24600.0
2011-03-04 14:00:00,31.84,31.85,31.78,31.79,55200.0,26.5731,26.5814,26.523,26.5313,55200.0
2011-03-04 14:30:00,31.79,31.79,31.76,31.79,48300.0,26.5313,26.5313,26.5063,26.5313,48300.0
2011-03-04 15:00:00,31.79,31.86,31.77,31.79,100800.0,26.5313,26.5897,26.5146,26.5313,100800.0
2011-03-04 15:30:00,31.8,31.98,31.75,31.95,140100.0,26.5397,26.6899,26.4979,26.6649,140100.0
2011-03-07 09:30:00,32.02,32.11,31.7,31.9,56900.0,26.7233,26.7984,26.4562,26.6231,56900.0
2011-03-07 10:00:00,31.9,32.08,31.88,32.07,43900.0,26.6231,26.7733,26.6064,26.765,43900.0
2011-03-07 10:30:00,32.07,32.07,31.97,31.99,75500.0,26.765,26.765,26.6815,26.6982,75500.0
2011-03-07 11:00:00,31.99,32.0,31.91,31.92,91300.0,26.6982,26.7066,26.6315,26.6398,91300.0
2011-03-07 11:30:00,31.91,31.93,31.87,31.89,40600.0,26.6315,26.6482,26.5981,26.6148,40600.0
2011-03-07 12:00:00,31.89,31.99,31.89,31.95,33500.0,26.6148,26.6982,26.6148,26.6649,33500.0
2011-03-07 12:30:00,31.94,32.04,31.94,31.97,47300.0,26.6565,26.74,26.6565,26.6815,47300.0
2011-03-07 13:00:00,31.98,31.99,31.83,31.9,59700.0,26.6899,26.6982,26.5647,26.6231,59700.0
2011-03-07 13:30:00,31.9,31.98,31.86,31.9,41800.0,26.6231,26.6899,26.5897,26.6231,41800.0
2011-03-07 14:00:00,31.9,31.98,31.9,31.91,75500.0,26.6231,26.6899,26.6231,26.6315,75500.0
2011-03-07 14:30:00,31.91,31.92,31.84,31.88,50600.0,26.6315,26.6398,26.5731,26.6064,50600.0
2011-03-07 15:00:00,31.88,31.88,31.76,31.82,62300.0,26.6064,26.6064,26.5063,26.5564,62300.0
2011-03-07 15:30:00,31.81,31.87,31.74,31.81,228400.0,26.548,26.5981,26.4896,26.548,228400.0
2011-03-08 09:30:00,31.86,31.86,31.53,31.67,79400.0,26.5897,26.5897,26.3143,26.4312,79400.0
2011-03-08 10:00:00,31.69,31.95,31.68,31.95,61600.0,26.4479,26.6649,26.4395,26.6649,61600.0
2011-03-08 10:30:00,31.96,32.1,31.89,32.01,39900.0,26.6732,26.79,26.6148,26.7149,39900.0
2011-03-08 11:00:00,32.01,32.1,31.96,32.1,37600.0,26.7149,26.79,26.6732,26.79,37600.0
2011-03-08 11:30:00,32.09,32.16,32.01,32.12,34900.0,26.7817,26.8401,26.7149,26.8067,34900.0
2011-03-08 12:00:00,32.11,32.18,32.07,32.18,22000.0,26.7984,26.8568,26.765,26.8568,22000.0
2011-03-08 12:30:00,32.17,32.18,32.04,32.05,18700.0,26.8485,26.8568,26.74,26.7483,18700.0
2011-03-08 13:00:00,32.05,32.1,32.0,32.09,23700.0,26.7483,26.79,26.7066,26.7817,23700.0
2011-03-08 13:30:00,32.09,32.1,32.02,32.07,19800.0,26.7817,26.79,26.7233,26.765,19800.0
2011-03-08 14:00:00,32.07,32.08,31.99,32.0,43000.0,26.765,26.7733,26.6982,26.7066,43000.0
2011-03-08 14:30:00,32.0,32.14,31.99,32.09,60400.0,26.7066,26.8234,26.6982,26.7817,60400.0
2011-03-08 15:00:00,32.09,32.21,32.09,32.15,77800.0,26.7817,26.8818,26.7817,26.8318,77800.0
2011-03-08 15:30:00,32.16,32.23,32.13,32.15,168700.0,26.8401,26.8985,26.8151,26.8318,168700.0
2011-03-09 09:30:00,31.66,31.84,31.46,31.61,191700.0,26.4228,26.5731,26.2559,26.3811,191700.0
2011-03-09 10:00:00,31.6,31.67,31.57,31.66,63200.0,26.3728,26.4312,26.3477,26.4228,63200.0
2011-03-09 10:30:00,31.67,31.67,31.35,31.37,115800.0,26.4312,26.4312,26.1641,26.1808,115800.0
2011-03-09 11:00:00,31.36,31.46,31.28,31.36,60500.0,26.1725,26.2559,26.1057,26.1725,60500.0
2011-03-09 11:30:00,31.35,31.57,31.33,31.5,25000.0,26.1641,26.3477,26.1474,26.2893,25000.0
2011-03-09 12:00:00,31.52,31.55,31.41,31.42,24700.0,26.306,26.331,26.2142,26.2225,24700.0
2011-03-09 12:30:00,31.41,31.48,31.38,31.43,21100.0,26.2142,26.2726,26.1891,26.2309,21100.0
2011-03-09 13:00:00,31.44,31.54,31.41,31.51,27300.0,26.2392,26.3227,26.2142,26.2976,27300.0
2011-03-09 13:30:00,31.51,31.51,31.41,31.43,23000.0,26.2976,26.2976,26.2142,26.2309,23000.0
2011-03-09 14:00:00,31.43,31.47,31.36,31.41,42000.0,26.2309,26.2643,26.1725,26.2142,42000.0
2011-03-09 14:30:00,31.41,31.44,31.35,31.42,51800.0,26.2142,26.2392,26.1641,26.2225,51800.0
2011-03-09 15:00:00,31.41,31.46,31.38,31.41,122700.0,26.2142,26.2559,26.1891,26.2142,122700.0
2011-03-09 15:30:00,31.41,31.48,31.38,31.46,249700.0,26.2142,26.2726,26.1891,26.2559,249700.0
2011-03-10 09:30:00,31.07,31.18,30.85,30.92,53100.0,25.9304,26.0222,25.7468,25.8052,53100.0
2011-03-10 10:00:00,30.92,30.92,30.8,30.86,57200.0,25.8052,25.8052,25.7051,25.7552,57200.0
2011-03-10 10:30:00,30.88,30.93,30.83,30.87,39500.0,25.7719,25.8136,25.7301,25.7635,39500.0
2011-03-10 11:00:00,30.87,30.97,30.87,30.92,16100.0,25.7635,25.847,25.7635,25.8052,16100.0
2011-03-10 11:30:00,30.91,31.02,30.9,30.99,14600.0,25.7969,25.8887,25.7885,25.8637,14600.0
2011-03-10 12:00:00,30.98,31.03,30.92,30.93,24200.0,25.8553,25.897,25.8052,25.8136,24200.0
2011-03-10 12:30:00,30.95,30.99,30.93,30.98,22200.0,25.8303,25.8637,25.8136,25.8553,22200.0
2011-03-10 13:00:00,31.0,31.02,30.88,30.9,37200.0,25.872,25.8887,25.7719,25.7885,37200.0
2011-03-10 13:30:00,30.9,30.92,30.81,30.9,77400.0,25.7885,25.8052,25.7134,25.7885,77400.0
2011-03-10 14:00:00,30.9,30.96,30.88,30.92,32900.0,25.7885,25.8386,25.7719,25.8052,32900.0
2011-03-10 14:30:00,30.92,31.03,30.91,30.93,83000.0,25.8052,25.897,25.7969,25.8136,83000.0
2011-03-10 15:00:00,30.92,30.99,30.88,30.95,50700.0,25.8052,25.8637,25.7719,25.8303,50700.0
2011-03-10 15:30:00,30.95,31.03,30.93,30.98,143300.0,25.8303,25.897,25.8136,25.8553,143300.0
2011-03-11 09:30:00,30.88,30.98,30.86,30.88,23000.0,25.7719,25.8553,25.7552,25.7719,23000.0
2011-03-11 10:00:00,30.91,30.91,30.77,30.81,31400.0,25.7969,25.7969,25.68,25.7134,31400.0
2011-03-11 10:30:00,30.82,30.84,30.74,30.76,21100.0,25.7218,25.7385,25.655,25.6717,21100.0
2011-03-11 11:00:00,30.74,30.77,30.71,30.74,13200.0,25.655,25.68,25.63,25.655,13200.0
2011-03-11 11:30:00,30.76,30.88,30.73,30.84,28600.0,25.6717,25.7719,25.6467,25.7385,28600.0
2011-03-11 12:00:00,30.86,31.03,30.85,31.03,62200.0,25.7552,25.897,25.7468,25.897,62200.0
2011-03-11 12:30:00,31.03,31.06,30.98,31.05,19900.0,25.897,25.9221,25.8553,25.9137,19900.0
2011-03-11 13:00:00,31.04,31.08,31.0,31.08,29100.0,25.9054,25.9388,25.872,25.9388,29100.0
2011-03-11 13:30:00,31.06,31.1,31.05,31.07,27000.0,25.9221,25.9555,25.9137,25.9304,27000.0
2011-03-11 14:00:00,31.08,31.17,31.05,31.17,30900.0,25.9388,26.0139,25.9137,26.0139,30900.0
2011-03-11 14:30:00,31.16,31.23,31.15,31.18,53100.0,26.0055,26.064,25.9972,26.0222,53100.0
2011-03-11 15:00:00,31.18,31.22,31.17,31.21,57600.0,26.0222,26.0556,26.0139,26.0473,57600.0
2011-03-11 15:30:00,31.22,31.24,31.13,31.13,122700.0,26.0556,26.0723,25.9805,25.9805,122700.0
2011-03-14 09:30:00,30.91,31.1,30.86,31.07,50600.0,25.7969,25.9555,25.7552,25.9304,50600.0
2011-03-14 10:00:00,31.01,31.06,30.98,31.02,22400.0,25.8803,25.9221,25.8553,25.8887,22400.0
2011-03-14 10:30:00,31.01,31.06,30.99,31.0,108300.0,25.8803,25.9221,25.8637,25.872,108300.0
2011-03-14 11:00:00,31.0,31.04,30.69,30.69,71400.0,25.872,25.9054,25.6133,25.6133,71400.0
2011-03-14 11:30:00,30.68,30.8,30.66,30.68,21200.0,25.6049,25.7051,25.5882,25.6049,21200.0
2011-03-14 12:00:00,30.69,30.74,30.63,30.66,12300.0,25.6133,25.655,25.5632,25.5882,12300.0
2011-03-14 12:30:00,30.65,30.66,30.57,30.62,19700.0,25.5799,25.5882,25.5131,25.5549,19700.0
2011-03-14 13:00:00,30.63,30.66,30.55,30.62,35400.0,25.5632,25.5882,25.4964,25.5549,35400.0
2011-03-14 13:30:00,30.61,30.62,30.55,30.55,37400.0,25.5465,25.5549,25.4964,25.4964,37400.0
2011-03-14 14:00:00,30.54,30.66,30.53,30.65,21500.0,25.4881,25.5882,25.4797,25.5799,21500.0
2011-03-14 14:30:00,30.66,30.66,30.53,30.56,50900.0,25.5882,25.5882,25.4797,25.5048,50900.0
2011-03-14 15:00:00,30.54,30.66,30.54,30.62,39100.0,25.4881,25.5882,25.4881,25.5549,39100.0
2011-03-14 15:30:00,30.62,30.7,30.6,30.65,122400.0,25.5549,25.6216,25.5382,25.5799,122400.0
2011-03-15 09:30:00,29.71,29.94,29.62,29.8,200400.0,24.7954,24.9873,24.7203,24.8705,200400.0
2011-03-15 10:00:00,29.81,30.07,29.8,30.03,49400.0,24.8789,25.0958,24.8705,25.0625,49400.0
2011-03-15 10:30:00,30.04,30.05,29.93,30.02,30100.0,25.0708,25.0792,24.979,25.0541,30100.0
2011-03-15 11:00:00,30.02,30.11,30.0,30.04,27800.0,25.0541,25.1292,25.0374,25.0708,27800.0
2011-03-15 11:30:00,30.04,30.05,30.0,30.0,24600.0,25.0708,25.0792,25.0374,25.0374,24600.0
2011-03-15 12:00:00,30.0,30.07,30.0,30.07,19800.0,25.0374,25.0958,25.0374,25.0958,19800.0
2011-03-15 12:30:00,30.06,30.06,30.0,30.0,30900.0,25.0875,25.0875,25.0374,25.0374,30900.0
2011-03-15 13:00:00,30.0,30.02,29.96,29.98,51900.0,25.0374,25.0541,25.004,25.0207,51900.0
2011-03-15 13:30:00,29.99,30.04,29.98,30.02,23600.0,25.0291,25.0708,25.0207,25.0541,23600.0
2011-03-15 14:00:00,30.03,30.17,30.03,30.16,24200.0,25.0625,25.1793,25.0625,25.171,24200.0
2011-03-15 14:30:00,30.14,30.2,30.1,30.13,75900.0,25.1543,25.2043,25.1209,25.1459,75900.0
2011-03-15 15:00:00,30.14,30.21,30.11,30.19,79300.0,25.1543,25.2127,25.1292,25.196,79300.0
2011-03-15 15:30:00,30.19,30.23,30.06,30.1,130300.0,25.196,25.2294,25.0875,25.1209,130300.0
2011-03-16 09:30:00,29.98,30.1,29.88,29.99,62000.0,25.0207,25.1209,24.9373,25.0291,62000.0
2011-03-16 10:00:00,29.99,30.07,29.96,30.03,24900.0,25.0291,25.0958,25.004,25.0625,24900.0
2011-03-16 10:30:00,30.03,30.05,29.95,29.95,28600.0,25.0625,25.0792,24.9957,24.9957,28600.0
2011-03-16 11:00:00,29.94,30.01,29.79,29.91,74900.0,24.9873,25.0458,24.8622,24.9623,74900.0
2011-03-16 11:30:00,29.92,30.03,29.92,29.99,52300.0,24.9707,25.0625,24.9707,25.0291,52300.0
2011-03-16 12:00:00,29.99,30.06,29.91,30.06,39600.0,25.0291,25.0875,24.9623,25.0875,39600.0
2011-03-16 12:30:00,30.07,30.15,30.02,30.14,39900.0,25.0958,25.1626,25.0541,25.1543,39900.0
2011-03-16 13:00:00,30.14,30.19,30.13,30.19,60800.0,25.1543,25.196,25.1459,25.196,60800.0
2011-03-16 13:30:00,30.18,30.19,30.12,30.17,37700.0,25.1876,25.196,25.1376,25.1793,37700.0
2011-03-16 14:00:00,30.16,30.17,29.98,30.02,186800.0,25.171,25.1793,25.0207,25.0541,186800.0
2011-03-16 14:30:00,30.02,30.16,29.98,30.14,144600.0,25.0541,25.171,25.0207,25.1543,144600.0
2011-03-16 15:00:00,30.14,30.14,30.02,30.05,109500.0,25.1543,25.1543,25.0541,25.0792,109500.0
2011-03-16 15:30:00,30.05,30.11,29.88,29.9,168000.0,25.0792,25.1292,24.9373,24.954,168000.0
2011-03-17 09:30:00,30.24,30.33,30.12,30.19,71800.0,25.2377,25.3128,25.1376,25.196,71800.0
2011-03-17 10:00:00,30.18,30.24,30.12,30.15,51600.0,25.1876,25.2377,25.1376,25.1626,51600.0
2011-03-17 10:30:00,30.15,30.24,30.13,30.15,57300.0,25.1626,25.2377,25.1459,25.1626,57300.0
2011-03-17 11:00:00,30.15,30.16,30.08,30.11,41300.0,25.1626,25.171,25.1042,25.1292,41300.0
2011-03-17 11:30:00,30.11,30.33,30.09,30.28,101800.0,25.1292,25.3128,25.1125,25.2711,101800.0
2011-03-17 12:00:00,30.27,30.31,30.22,30.23,24100.0,25.2628,25.2961,25.221,25.2294,24100.0
2011-03-17 12:30:00,30.26,30.27,30.19,30.19,20500.0,25.2544,25.2628,25.196,25.196,20500.0
2011-03-17 13:00:00,30.2,30.27,30.17,30.24,79500.0,25.2043,25.2628,25.1793,25.2377,79500.0
2011-03-17 13:30:00,30.24,30.36,30.23,30.33,106200.0,25.2377,25.3379,25.2294,25.3128,106200.0
2011-03-17 14:00:00,30.33,30.38,30.31,30.35,31500.0,25.3128,25.3546,25.2961,25.3295,31500.0
2011-03-17 14:30:00,30.35,30.38,30.3,30.31,53700.0,25.3295,25.3546,25.2878,25.2961,53700.0
2011-03-17 15:00:00,30.31,30.33,30.19,30.2,66300.0,25.2961,25.3128,25.196,25.2043,66300.0
2011-03-17 15:30:00,30.2,30.3,30.16,30.19,253000.0,25.2043,25.2878,25.171,25.196,253000.0
2011-03-18 09:30:00,30.31,30.42,30.22,30.31,192800.0,25.2961,25.3879,25.221,25.2961,192800.0
2011-03-18 10:00:00,30.31,30.31,30.17,30.2,151900.0,25.2961,25.2961,25.1793,25.2043,151900.0
2011-03-18 10:30:00,30.2,30.28,30.19,30.26,37900.0,25.2043,25.2711,25.196,25.2544,37900.0
2011-03-18 11:00:00,30.27,30.28,30.08,30.08,25800.0,25.2628,25.2711,25.1042,25.1042,25800.0
2011-03-18 11:30:00,30.07,30.12,30.0,30.06,22800.0,25.0958,25.1376,25.0374,25.0875,22800.0
2011-03-18 12:00:00,30.03,30.12,30.03,30.09,19500.0,25.0625,25.1376,25.0625,25.1125,19500.0
2011-03-18 12:30:00,30.09,30.11,30.05,30.08,16500.0,25.1125,25.1292,25.0792,25.1042,16500.0
2011-03-18 13:00:00,30.08,30.2,30.08,30.19,40900.0,25.1042,25.2043,25.1042,25.196,40900.0
2011-03-18 13:30:00,30.19,30.24,30.18,30.22,11100.0,25.196,25.2377,25.1876,25.221,11100.0
2011-03-18 14:00:00,30.22,30.22,30.07,30.08,46600.0,25.221,25.221,25.0958,25.1042,46600.0
2011-03-18 14:30:00,30.08,30.61,30.0,30.02,141600.0,25.1042,25.5465,25.0374,25.0541,141600.0
2011-03-18 15:00:00,30.02,30.04,30.0,30.0,49000.0,25.0541,25.0708,25.0374,25.0374,49000.0
2011-03-18 15:30:00,30.0,30.12,30.0,30.07,140500.0,25.0374,25.1376,25.0374,25.0958,140500.0
2011-03-21 09:30:00,30.41,30.83,30.28,30.71,137500.0,25.3796,25.7301,25.2711,25.63,137500.0
2011-03-21 10:00:00,30.7,30.73,30.58,30.59,119000.0,25.6216,25.6467,25.5215,25.5298,119000.0
2011-03-21 10:30:00,30.6,30.61,30.57,30.6,43400.0,25.5382,25.5465,25.5131,25.5382,43400.0
2011-03-21 11:00:00,30.6,30.81,30.6,30.81,43600.0,25.5382,25.7134,25.5382,25.7134,43600.0
2011-03-21 11:30:00,30.8,30.87,30.8,30.82,34800.0,25.7051,25.7635,25.7051,25.7218,34800.0
2011-03-21 12:00:00,30.82,30.82,30.73,30.77,34600.0,25.7218,25.7218,25.6467,25.68,34600.0
2011-03-21 12:30:00,30.77,30.77,30.67,30.7,18800.0,25.68,25.68,25.5966,25.6216,18800.0
2011-03-21 13:00:00,30.7,30.71,30.57,30.57,29600.0,25.6216,25.63,25.5131,25.5131,29600.0
2011-03-21 13:30:00,30.59,30.63,30.57,30.63,11000.0,25.5298,25.5632,25.5131,25.5632,11000.0
2011-03-21 14:00:00,30.63,30.64,30.58,30.6,26300.0,25.5632,25.5716,25.5215,25.5382,26300.0
2011-03-21 14:30:00,30.6,30.61,30.57,30.58,28200.0,25.5382,25.5465,25.5131,25.5215,28200.0
2011-03-21 15:00:00,30.58,30.6,30.45,30.47,75200.0,25.5215,25.5382,25.413,25.4297,75200.0
2011-03-21 15:30:00,30.47,30.53,30.46,30.52,101200.0,25.4297,25.4797,25.4213,25.4714,101200.0
2011-03-22 09:30:00,30.46,30.57,30.43,30.44,63200.0,25.4213,25.5131,25.3963,25.4046,63200.0
2011-03-22 10:00:00,30.43,30.58,30.4,30.58,30500.0,25.3963,25.5215,25.3713,25.5215,30500.0
2011-03-22 10:30:00,30.57,30.6,30.46,30.47,63500.0,25.5131,25.5382,25.4213,25.4297,63500.0
2011-03-22 11:00:00,30.47,30.52,30.43,30.5,46000.0,25.4297,25.4714,25.3963,25.4547,46000.0
2011-03-22 11:30:00,30.5,30.55,30.46,30.51,30900.0,25.4547,25.4964,25.4213,25.4631,30900.0
2011-03-22 12:00:00,30.52,30.64,30.52,30.64,12900.0,25.4714,25.5716,25.4714,25.5716,12900.0
2011-03-22 12:30:00,30.62,30.64,30.61,30.63,30000.0,25.5549,25.5716,25.5465,25.5632,30000.0
2011-03-22 13:00:00,30.63,30.63,30.54,30.54,18900.0,25.5632,25.5632,25.4881,25.4881,18900.0
2011-03-22 13:30:00,30.54,30.55,30.51,30.53,13500.0,25.4881,25.4964,25.4631,25.4797,13500.0
2011-03-22 14:00:00,30.52,30.56,30.49,30.49,14400.0,25.4714,25.5048,25.4464,25.4464,14400.0
2011-03-22 14:30:00,30.5,30.51,30.4,30.43,33000.0,25.4547,25.4631,25.3713,25.3963,33000.0
2011-03-22 15:00:00,30.43,30.51,30.39,30.5,48200.0,25.3963,25.4631,25.3629,25.4547,48200.0
2011-03-22 15:30:00,30.5,30.5,30.42,30.46,81700.0,25.4547,25.4547,25.3879,25.4213,81700.0
2011-03-23 09:30:00,30.33,30.33,29.95,29.97,70700.0,25.3128,25.3128,24.9957,25.0124,70700.0
2011-03-23 10:00:00,29.95,29.96,29.8,29.84,110000.0,24.9957,25.004,24.8705,24.9039,110000.0
2011-03-23 10:30:00,29.83,29.83,29.54,29.54,271600.0,24.8955,24.8955,24.6535,24.6535,271600.0
2011-03-23 11:00:00,29.56,29.71,29.54,29.71,60300.0,24.6702,24.7954,24.6535,24.7954,60300.0
2011-03-23 11:30:00,29.72,29.76,29.68,29.75,23700.0,24.8037,24.8371,24.7704,24.8288,23700.0
2011-03-23 12:00:00,29.75,29.81,29.68,29.81,30400.0,24.8288,24.8789,24.7704,24.8789,30400.0
2011-03-23 12:30:00,29.8,29.82,29.73,29.75,37100.0,24.8705,24.8872,24.8121,24.8288,37100.0
2011-03-23 13:00:00,29.74,29.75,29.7,29.72,30900.0,24.8204,24.8288,24.787,24.8037,30900.0
2011-03-23 13:30:00,29.73,29.81,29.73,29.79,68000.0,24.8121,24.8789,24.8121,24.8622,68000.0
2011-03-23 14:00:00,29.79,29.83,29.76,29.83,41500.0,24.8622,24.8955,24.8371,24.8955,41500.0
2011-03-23 14:30:00,29.83,29.87,29.82,29.82,80000.0,24.8955,24.9289,24.8872,24.8872,80000.0
2011-03-23 15:00:00,29.83,29.86,29.79,29.79,127100.0,24.8955,24.9206,24.8622,24.8622,127100.0
2011-03-23 15:30:00,29.79,29.81,29.7,29.71,300000.0,24.8622,24.8789,24.787,24.7954,300000.0
2011-03-24 09:30:00,29.76,29.78,29.33,29.4,211300.0,24.8371,24.8538,24.4783,24.5367,211300.0
2011-03-24 10:00:00,29.41,29.46,29.24,29.46,225300.0,24.545,24.5867,24.4031,24.5867,225300.0
2011-03-24 10:30:00,29.45,29.53,29.45,29.51,156300.0,24.5784,24.6452,24.5784,24.6285,156300.0
2011-03-24 11:00:00,29.51,29.58,29.38,29.5,95700.0,24.6285,24.6869,24.52,24.6201,95700.0
2011-03-24 11:30:00,29.52,29.54,29.5,29.53,43800.0,24.6368,24.6535,24.6201,24.6452,43800.0
2011-03-24 12:00:00,29.53,29.61,29.53,29.6,88800.0,24.6452,24.7119,24.6452,24.7036,88800.0
2011-03-24 12:30:00,29.59,29.6,29.48,29.5,58300.0,24.6952,24.7036,24.6034,24.6201,58300.0
2011-03-24 13:00:00,29.5,29.53,29.49,29.53,35800.0,24.6201,24.6452,24.6118,24.6452,35800.0
2011-03-24 13:30:00,29.53,29.6,29.52,29.59,35100.0,24.6452,24.7036,24.6368,24.6952,35100.0
2011-03-24 14:00:00,29.59,29.66,29.58,29.59,45900.0,24.6952,24.7537,24.6869,24.6952,45900.0
2011-03-24 14:30:00,29.6,29.6,29.55,29.55,87200.0,24.7036,24.7036,24.6619,24.6619,87200.0
2011-03-24 15:00:00,29.56,29.79,29.55,29.78,162200.0,24.6702,24.8622,24.6619,24.8538,162200.0
2011-03-24 15:30:00,29.78,29.83,29.65,29.68,233300.0,24.8538,24.8955,24.7453,24.7704,233300.0
2011-03-25 09:30:00,29.69,29.83,29.65,29.8,85700.0,24.7787,24.8955,24.7453,24.8705,85700.0
2011-03-25 10:00:00,29.78,30.05,29.75,30.05,62900.0,24.8538,25.0792,24.8288,25.0792,62900.0
2011-03-25 10:30:00,30.05,30.25,30.01,30.22,93000.0,25.0792,25.2461,25.0458,25.221,93000.0
2011-03-25 11:00:00,30.22,30.27,30.17,30.2,51900.0,25.221,25.2628,25.1793,25.2043,51900.0
2011-03-25 11:30:00,30.2,30.2,30.13,30.17,36000.0,25.2043,25.2043,25.1459,25.1793,36000.0
2011-03-25 12:00:00,30.17,30.21,30.14,30.2,25800.0,25.1793,25.2127,25.1543,25.2043,25800.0
2011-03-25 12:30:00,30.19,30.21,30.17,30.19,27200.0,25.196,25.2127,25.1793,25.196,27200.0
2011-03-25 13:00:00,30.19,30.28,30.19,30.25,37000.0,25.196,25.2711,25.196,25.2461,37000.0
2011-03-25 13:30:00,30.25,30.27,30.19,30.19,20400.0,25.2461,25.2628,25.196,25.196,20400.0
2011-03-25 14:00:00,30.2,30.25,30.2,30.24,22400.0,25.2043,25.2461,25.2043,25.2377,22400.0
2011-03-25 14:30:00,30.23,30.24,30.2,30.24,12300.0,25.2294,25.2377,25.2043,25.2377,12300.0
2011-03-25 15:00:00,30.24,30.24,30.12,30.13,45600.0,25.2377,25.2377,25.1376,25.1459,45600.0
2011-03-25 15:30:00,30.13,30.14,30.03,30.05,88700.0,25.1459,25.1543,25.0625,25.0792,88700.0
2011-03-28 09:30:00,30.15,30.23,30.01,30.15,76500.0,25.1626,25.2294,25.0458,25.1626,76500.0
2011-03-28 10:00:00,30.16,30.26,30.12,30.25,66900.0,25.171,25.2544,25.1376,25.2461,66900.0
2011-03-28 10:30:00,30.25,30.26,30.14,30.17,52900.0,25.2461,25.2544,25.1543,25.1793,52900.0
2011-03-28 11:00:00,30.17,30.17,30.11,30.13,37000.0,25.1793,25.1793,25.1292,25.1459,37000.0
2011-03-28 11:30:00,30.13,30.13,30.1,30.12,32200.0,25.1459,25.1459,25.1209,25.1376,32200.0
2011-03-28 12:00:00,30.11,30.12,30.06,30.07,28300.0,25.1292,25.1376,25.0875,25.0958,28300.0
2011-03-28 12:30:00,30.07,30.1,30.03,30.04,26900.0,25.0958,25.1209,25.0625,25.0708,26900.0
2011-03-28 13:00:00,30.03,30.05,30.02,30.03,33300.0,25.0625,25.0792,25.0541,25.0625,33300.0
2011-03-28 13:30:00,30.02,30.06,30.02,30.04,54000.0,25.0541,25.0875,25.0541,25.0708,54000.0
2011-03-28 14:00:00,30.04,30.06,30.04,30.05,62400.0,25.0708,25.0875,25.0708,25.0792,62400.0
2011-03-28 14:30:00,30.05,30.07,30.03,30.04,45000.0,25.0792,25.0958,25.0625,25.0708,45000.0
2011-03-28 15:00:00,30.04,30.06,30.03,30.04,76800.0,25.0708,25.0875,25.0625,25.0708,76800.0
2011-03-28 15:30:00,30.05,30.13,30.04,30.05,219800.0,25.0792,25.1459,25.0708,25.0792,219800.0
2011-03-29 09:30:00,29.97,30.08,29.91,30.01,38500.0,25.0124,25.1042,24.9623,25.0458,38500.0
2011-03-29 10:00:00,29.99,30.03,29.95,30.03,29800.0,25.0291,25.0625,24.9957,25.0625,29800.0
2011-03-29 10:30:00,30.01,30.18,30.01,30.15,63700.0,25.0458,25.1876,25.0458,25.1626,63700.0
2011-03-29 11:00:00,30.16,30.28,30.16,30.27,69200.0,25.171,25.2711,25.171,25.2628,69200.0
2011-03-29 11:30:00,30.27,30.28,30.24,30.25,21600.0,25.2628,25.2711,25.2377,25.2461,21600.0
2011-03-29 12:00:00,30.25,30.31,30.24,30.27,56100.0,25.2461,25.2961,25.2377,25.2628,56100.0
2011-03-29 12:30:00,30.28,30.3,30.25,30.26,12800.0,25.2711,25.2878,25.2461,25.2544,12800.0
2011-03-29 13:00:00,30.27,30.29,30.24,30.26,43500.0,25.2628,25.2795,25.2377,25.2544,43500.0
2011-03-29 13:30:00,30.27,30.29,30.26,30.28,9400.0,25.2628,25.2795,25.2544,25.2711,9400.0
2011-03-29 14:00:00,30.29,30.31,30.24,30.26,46100.0,25.2795,25.2961,25.2377,25.2544,46100.0
2011-03-29 14:30:00,30.27,30.28,30.22,30.28,79100.0,25.2628,25.2711,25.221,25.2711,79100.0
2011-03-29 15:00:00,30.28,30.28,30.1,30.1,129700.0,25.2711,25.2711,25.1209,25.1209,129700.0
2011-03-29 15:30:00,30.11,30.13,30.06,30.07,202400.0,25.1292,25.1459,25.0875,25.0958,202400.0
2011-03-30 09:30:00,30.12,30.21,29.98,30.01,102800.0,25.1376,25.2127,25.0207,25.0458,102800.0
2011-03-30 10:00:00,30.02,30.06,29.91,29.95,51700.0,25.0541,25.0875,24.9623,24.9957,51700.0
2011-03-30 10:30:00,29.96,29.97,29.92,29.94,53700.0,25.004,25.0124,24.9707,24.9873,53700.0
2011-03-30 11:00:00,29.94,29.96,29.92,29.94,37900.0,24.9873,25.004,24.9707,24.9873,37900.0
2011-03-30 11:30:00,29.93,30.0,29.92,29.99,40700.0,24.979,25.0374,24.9707,25.0291,40700.0
2011-03-30 12:00:00,30.0,30.01,29.95,29.97,65000.0,25.0374,25.0458,24.9957,25.0124,65000.0
2011-03-30 12:30:00,29.97,30.0,29.95,30.0,37600.0,25.0124,25.0374,24.9957,25.0374,37600.0
2011-03-30 13:00:00,29.99,30.07,29.99,30.0,58200.0,25.0291,25.0958,25.0291,25.0374,58200.0
2011-03-30 13:30:00,30.01,30.01,29.97,29.99,22300.0,25.0458,25.0458,25.0124,25.0291,22300.0
2011-03-30 14:00:00,29.99,30.01,29.98,29.99,44600.0,25.0291,25.0458,25.0207,25.0291,44600.0
2011-03-30 14:30:00,29.99,30.02,29.98,30.01,58400.0,25.0291,25.0541,25.0207,25.0458,58400.0
2011-03-30 15:00:00,30.02,30.02,29.97,29.98,79200.0,25.0541,25.0541,25.0124,25.0207,79200.0
2011-03-30 15:30:00,29.98,29.99,29.91,29.93,189800.0,25.0207,25.0291,24.9623,24.979,189800.0
2011-03-31 09:30:00,29.92,29.99,29.85,29.93,43200.0,24.9707,25.0291,24.9122,24.979,43200.0
2011-03-31 10:00:00,29.94,29.96,29.82,29.82,67200.0,24.9873,25.004,24.8872,24.8872,67200.0
2011-03-31 10:30:00,29.82,29.9,29.8,29.89,46200.0,24.8872,24.954,24.8705,24.9456,46200.0
2011-03-31 11:00:00,29.89,29.9,29.84,29.88,31100.0,24.9456,24.954,24.9039,24.9373,31100.0
2011-03-31 11:30:00,29.88,29.92,29.87,29.89,62200.0,24.9373,24.9707,24.9289,24.9456,62200.0
2011-03-31 12:00:00,29.89,29.93,29.89,29.91,72500.0,24.9456,24.979,24.9456,24.9623,72500.0
2011-03-31 12:30:00,29.91,29.97,29.89,29.96,54900.0,24.9623,25.0124,24.9456,25.004,54900.0
2011-03-31 13:00:00,29.96,30.07,29.96,30.06,43800.0,25.004,25.0958,25.004,25.0875,43800.0
2011-03-31 13:30:00,30.06,30.09,30.04,30.05,26600.0,25.0875,25.1125,25.0708,25.0792,26600.0
2011-03-31 14:00:00,30.05,30.09,30.04,30.06,44100.0,25.0792,25.1125,25.0708,25.0875,44100.0
2011-03-31 14:30:00,30.06,30.08,30.03,30.07,34800.0,25.0875,25.1042,25.0625,25.0958,34800.0
2011-03-31 15:00:00,30.05,30.07,30.0,30.02,75400.0,25.0792,25.0958,25.0374,25.0541,75400.0
2011-03-31 15:30:00,30.02,30.02,29.96,30.0,140300.0,25.0541,25.0541,25.004,25.0374,140300.0
2011-04-01 09:30:00,30.22,30.22,29.99,30.08,36700.0,25.221,25.221,25.0291,25.1042,36700.0
2011-04-01 10:00:00,30.07,30.12,30.03,30.05,60300.0,25.0958,25.1376,25.0625,25.0792,60300.0
2011-04-01 10:30:00,30.07,30.11,30.01,30.05,76500.0,25.0958,25.1292,25.0458,25.0792,76500.0
2011-04-01 11:00:00,30.05,30.06,30.02,30.03,50700.0,25.0792,25.0875,25.0541,25.0625,50700.0
2011-04-01 11:30:00,30.04,30.05,29.99,30.02,56500.0,25.0708,25.0792,25.0291,25.0541,56500.0
2011-04-01 12:00:00,30.01,30.05,30.01,30.05,37700.0,25.0458,25.0792,25.0458,25.0792,37700.0
2011-04-01 12:30:00,30.05,30.05,29.99,30.01,54600.0,25.0792,25.0792,25.0291,25.0458,54600.0
2011-04-01 13:00:00,30.01,30.03,29.99,30.0,46100.0,25.0458,25.0625,25.0291,25.0374,46100.0
2011-04-01 13:30:00,30.01,30.02,29.96,29.99,61700.0,25.0458,25.0541,25.004,25.0291,61700.0
2011-04-01 14:00:00,29.99,30.01,29.95,29.95,51600.0,25.0291,25.0458,24.9957,24.9957,51600.0
2011-04-01 14:30:00,29.95,29.96,29.8,29.83,114400.0,24.9957,25.004,24.8705,24.8955,114400.0
2011-04-01 15:00:00,29.83,29.85,29.73,29.78,139000.0,24.8955,24.9122,24.8121,24.8538,139000.0
2011-04-01 15:30:00,29.78,29.84,29.73,29.84,216000.0,24.8538,24.9039,24.8121,24.9039,216000.0
2011-04-04 09:30:00,29.9,29.99,29.68,29.75,42800.0,24.954,25.0291,24.7704,24.8288,42800.0
2011-04-04 10:00:00,29.75,29.76,29.56,29.7,88000.0,24.8288,24.8371,24.6702,24.787,88000.0
2011-04-04 10:30:00,29.7,29.79,29.7,29.79,55300.0,24.787,24.8622,24.787,24.8622,55300.0
2011-04-04 11:00:00,29.79,29.8,29.76,29.77,41300.0,24.8622,24.8705,24.8371,24.8455,41300.0
2011-04-04 11:30:00,29.77,29.77,29.72,29.74,51300.0,24.8455,24.8455,24.8037,24.8204,51300.0
2011-04-04 12:00:00,29.73,29.74,29.72,29.73,30200.0,24.8121,24.8204,24.8037,24.8121,30200.0
2011-04-04 12:30:00,29.73,29.74,29.72,29.72,46000.0,24.8121,24.8204,24.8037,24.8037,46000.0
2011-04-04 13:00:00,29.72,29.73,29.68,29.7,63900.0,24.8037,24.8121,24.7704,24.787,63900.0
2011-04-04 13:30:00,29.7,29.7,29.46,29.52,104800.0,24.787,24.787,24.5867,24.6368,104800.0
2011-04-04 14:00:00,29.52,29.68,29.52,29.67,59100.0,24.6368,24.7704,24.6368,24.762,59100.0
2011-04-04 14:30:00,29.67,29.68,29.57,29.61,76200.0,24.762,24.7704,24.6786,24.7119,76200.0
2011-04-04 15:00:00,29.61,29.61,29.47,29.6,156200.0,24.7119,24.7119,24.5951,24.7036,156200.0
2011-04-04 15:30:00,29.59,29.63,29.54,29.6,251400.0,24.6952,24.7286,24.6535,24.7036,251400.0
2011-04-05 09:30:00,29.52,29.77,29.45,29.76,38200.0,24.6368,24.8455,24.5784,24.8371,38200.0
2011-04-05 10:00:00,29.75,29.86,29.69,29.84,104300.0,24.8288,24.9206,24.7787,24.9039,104300.0
2011-04-05 10:30:00,29.84,29.85,29.74,29.78,59800.0,24.9039,24.9122,24.8204,24.8538,59800.0
2011-04-05 11:00:00,29.78,29.82,29.77,29.8,27300.0,24.8538,24.8872,24.8455,24.8705,27300.0
2011-04-05 11:30:00,29.81,29.81,29.78,29.8,32800.0,24.8789,24.8789,24.8538,24.8705,32800.0
2011-04-05 12:00:00,29.81,29.81,29.78,29.8,116700.0,24.8789,24.8789,24.8538,24.8705,116700.0
2011-04-05 12:30:00,29.79,29.92,29.79,29.92,31200.0,24.8622,24.9707,24.8622,24.9707,31200.0
2011-04-05 13:00:00,29.92,29.97,29.88,29.92,127500.0,24.9707,25.0124,24.9373,24.9707,127500.0
2011-04-05 13:30:00,29.92,29.94,29.89,29.94,18200.0,24.9707,24.9873,24.9456,24.9873,18200.0
2011-04-05 14:00:00,29.93,30.02,29.93,30.01,85700.0,24.979,25.0541,24.979,25.0458,85700.0
2011-04-05 14:30:00,30.01,30.07,30.0,30.05,124000.0,25.0458,25.0958,25.0374,25.0792,124000.0
2011-04-05 15:00:00,30.04,30.05,29.97,29.98,175400.0,25.0708,25.0792,25.0124,25.0207,175400.0
2011-04-05 15:30:00,29.98,30.05,29.97,30.03,250400.0,25.0207,25.0792,25.0124,25.0625,250400.0
2011-04-06 09:30:00,30.55,31.2,30.54,31.05,207900.0,25.4964,26.0389,25.4881,25.9137,207900.0
2011-04-06 10:00:00,31.06,31.16,31.02,31.15,94400.0,25.9221,26.0055,25.8887,25.9972,94400.0
2011-04-06 10:30:00,31.15,31.35,31.13,31.32,120700.0,25.9972,26.1641,25.9805,26.1391,120700.0
2011-04-06 11:00:00,31.32,31.33,31.24,31.27,98400.0,26.1391,26.1474,26.0723,26.0973,98400.0
2011-04-06 11:30:00,31.26,31.45,31.24,31.33,102200.0,26.089,26.2476,26.0723,26.1474,102200.0
2011-04-06 12:00:00,31.32,31.4,31.27,31.3,76600.0,26.1391,26.2058,26.0973,26.1224,76600.0
2011-04-06 12:30:00,31.3,31.34,31.28,31.3,39100.0,26.1224,26.1558,26.1057,26.1224,39100.0
2011-04-06 13:00:00,31.29,31.32,31.28,31.3,67200.0,26.114,26.1391,26.1057,26.1224,67200.0
2011-04-06 13:30:00,31.31,31.34,31.23,31.23,76600.0,26.1307,26.1558,26.064,26.064,76600.0
2011-04-06 14:00:00,31.24,31.24,31.18,31.19,48500.0,26.0723,26.0723,26.0222,26.0306,48500.0
2011-04-06 14:30:00,31.2,31.23,31.17,31.21,58600.0,26.0389,26.064,26.0139,26.0473,58600.0
2011-04-06 15:00:00,31.2,31.25,31.13,31.23,198500.0,26.0389,26.0806,25.9805,26.064,198500.0
2011-04-06 15:30:00,31.23,31.23,31.16,31.17,236900.0,26.064,26.064,26.0055,26.0139,236900.0
2011-04-07 09:30:00,31.13,31.27,31.11,31.23,49500.0,25.9805,26.0973,25.9638,26.064,49500.0
2011-04-07 10:00:00,31.22,31.29,31.09,31.17,42300.0,26.0556,26.114,25.9471,26.0139,42300.0
2011-04-07 10:30:00,31.16,31.19,31.01,31.06,159900.0,26.0055,26.0306,25.8803,25.9221,159900.0
2011-04-07 11:00:00,31.05,31.14,31.01,31.01,36400.0,25.9137,25.9888,25.8803,25.8803,36400.0
2011-04-07 11:30:00,31.02,31.05,30.93,31.04,40000.0,25.8887,25.9137,25.8136,25.9054,40000.0
2011-04-07 12:00:00,31.04,31.06,31.0,31.04,17300.0,25.9054,25.9221,25.872,25.9054,17300.0
2011-04-07 12:30:00,31.03,31.11,31.03,31.07,19300.0,25.897,25.9638,25.897,25.9304,19300.0
2011-04-07 13:00:00,31.06,31.08,30.98,30.98,17600.0,25.9221,25.9388,25.8553,25.8553,17600.0
2011-04-07 13:30:00,30.98,31.02,30.96,30.96,14400.0,25.8553,25.8887,25.8386,25.8386,14400.0
2011-04-07 14:00:00,30.96,31.01,30.96,31.0,34200.0,25.8386,25.8803,25.8386,25.872,34200.0
2011-04-07 14:30:00,30.99,31.04,30.99,31.01,48900.0,25.8637,25.9054,25.8637,25.8803,48900.0
2011-04-07 15:00:00,31.0,31.03,30.99,31.03,144400.0,25.872,25.897,25.8637,25.897,144400.0
2011-04-07 15:30:00,31.03,31.05,30.98,31.01,222500.0,25.897,25.9137,25.8553,25.8803,222500.0
2011-04-08 09:30:00,31.21,31.44,31.21,31.36,151700.0,26.0473,26.2392,26.0473,26.1725,151700.0
2011-04-08 10:00:00,31.32,31.34,31.26,31.29,139400.0,26.1391,26.1558,26.089,26.114,139400.0
2011-04-08 10:30:00,31.3,31.32,31.23,31.3,59400.0,26.1224,26.1391,26.064,26.1224,59400.0
2011-04-08 11:00:00,31.3,31.32,31.27,31.28,45100.0,26.1224,26.1391,26.0973,26.1057,45100.0
2011-04-08 11:30:00,31.27,31.3,31.24,31.24,31800.0,26.0973,26.1224,26.0723,26.0723,31800.0
2011-04-08 12:00:00,31.24,31.26,31.22,31.24,17100.0,26.0723,26.089,26.0556,26.0723,17100.0
2011-04-08 12:30:00,31.24,31.27,31.23,31.25,18300.0,26.0723,26.0973,26.064,26.0806,18300.0
2011-04-08 13:00:00,31.25,31.31,31.24,31.3,57800.0,26.0806,26.1307,26.0723,26.1224,57800.0
2011-04-08 13:30:00,31.3,31.31,31.26,31.3,34100.0,26.1224,26.1307,26.089,26.1224,34100.0
2011-04-08 14:00:00,31.29,31.3,31.29,31.3,28900.0,26.114,26.1224,26.114,26.1224,28900.0
2011-04-08 14:30:00,31.29,31.3,31.2,31.2,85300.0,26.114,26.1224,26.0389,26.0389,85300.0
2011-04-08 15:00:00,31.18,31.21,31.17,31.21,73700.0,26.0222,26.0473,26.0139,26.0473,73700.0
2011-04-08 15:30:00,31.21,31.29,31.2,31.27,129400.0,26.0473,26.114,26.0389,26.0973,129400.0
2011-04-11 09:30:00,31.35,31.52,31.21,31.44,51800.0,26.1641,26.306,26.0473,26.2392,51800.0
2011-04-11 10:00:00,31.44,31.46,31.32,31.37,39300.0,26.2392,26.2559,26.1391,26.1808,39300.0
2011-04-11 10:30:00,31.36,31.47,31.36,31.38,13000.0,26.1725,26.2643,26.1725,26.1891,13000.0
2011-04-11 11:00:00,31.38,31.4,31.32,31.32,11300.0,26.1891,26.2058,26.1391,26.1391,11300.0
2011-04-11 11:30:00,31.31,31.35,31.28,31.31,15900.0,26.1307,26.1641,26.1057,26.1307,15900.0
2011-04-11 12:00:00,31.31,31.36,31.29,31.36,12500.0,26.1307,26.1725,26.114,26.1725,12500.0
2011-04-11 12:30:00,31.36,31.4,31.35,31.37,32000.0,26.1725,26.2058,26.1641,26.1808,32000.0
2011-04-11 13:00:00,31.36,31.37,31.32,31.36,17700.0,26.1725,26.1808,26.1391,26.1725,17700.0
2011-04-11 13:30:00,31.36,31.43,31.35,31.43,52600.0,26.1725,26.2309,26.1641,26.2309,52600.0
2011-04-11 14:00:00,31.42,31.48,31.4,31.44,93800.0,26.2225,26.2726,26.2058,26.2392,93800.0
2011-04-11 14:30:00,31.44,31.51,31.39,31.45,70600.0,26.2392,26.2976,26.1975,26.2476,70600.0
2011-04-11 15:00:00,31.44,31.47,31.4,31.43,85600.0,26.2392,26.2643,26.2058,26.2309,85600.0
2011-04-11 15:30:00,31.43,31.48,31.39,31.4,132300.0,26.2309,26.2726,26.1975,26.2058,132300.0
2011-04-12 09:30:00,31.31,31.66,31.2,31.62,91300.0,26.1307,26.4228,26.0389,26.3894,91300.0
2011-04-12 10:00:00,31.61,31.65,31.47,31.64,52800.0,26.3811,26.4145,26.2643,26.4061,52800.0
2011-04-12 10:30:00,31.63,31.69,31.59,31.65,199100.0,26.3978,26.4479,26.3644,26.4145,199100.0
2011-04-12 11:00:00,31.65,31.67,31.52,31.57,72400.0,26.4145,26.4312,26.306,26.3477,72400.0
2011-04-12 11:30:00,31.58,31.6,31.53,31.59,42400.0,26.3561,26.3728,26.3143,26.3644,42400.0
2011-04-12 12:00:00,31.59,31.62,31.51,31.6,50400.0,26.3644,26.3894,26.2976,26.3728,50400.0
2011-04-12 12:30:00,31.59,31.66,31.58,31.64,45500.0,26.3644,26.4228,26.3561,26.4061,45500.0
2011-04-12 13:00:00,31.64,31.64,31.55,31.58,47200.0,26.4061,26.4061,26.331,26.3561,47200.0
2011-04-12 13:30:00,31.58,31.67,31.55,31.65,56800.0,26.3561,26.4312,26.331,26.4145,56800.0
2011-04-12 14:00:00,31.65,31.72,31.64,31.7,55000.0,26.4145,26.4729,26.4061,26.4562,55000.0
2011-04-12 14:30:00,31.69,31.75,31.69,31.73,82900.0,26.4479,26.4979,26.4479,26.4812,82900.0
2011-04-12 15:00:00,31.73,31.74,31.68,31.69,113100.0,26.4812,26.4896,26.4395,26.4479,113100.0
2011-04-12 15:30:00,31.68,31.74,31.65,31.73,218600.0,26.4395,26.4896,26.4145,26.4812,218600.0
2011-04-13 09:30:00,32.06,32.26,31.96,32.05,101300.0,26.7567,26.9236,26.6732,26.7483,101300.0
2011-04-13 10:00:00,32.06,32.13,32.01,32.11,81900.0,26.7567,26.8151,26.7149,26.7984,81900.0
2011-04-13 10:30:00,32.12,32.23,32.07,32.18,118500.0,26.8067,26.8985,26.765,26.8568,118500.0
2011-04-13 11:00:00,32.18,32.23,32.13,32.18,88100.0,26.8568,26.8985,26.8151,26.8568,88100.0
2011-04-13 11:30:00,32.17,32.23,32.14,32.16,763600.0,26.8485,26.8985,26.8234,26.8401,763600.0
2011-04-13 12:00:00,32.16,32.23,32.11,32.17,58000.0,26.8401,26.8985,26.7984,26.8485,58000.0
2011-04-13 12:30:00,32.18,32.19,32.12,32.18,61800.0,26.8568,26.8652,26.8067,26.8568,61800.0
2011-04-13 13:00:00,32.18,32.22,32.15,32.22,88000.0,26.8568,26.8902,26.8318,26.8902,88000.0
2011-04-13 13:30:00,32.21,32.21,32.16,32.17,62100.0,26.8818,26.8818,26.8401,26.8485,62100.0
2011-04-13 14:00:00,32.17,32.2,32.1,32.13,61600.0,26.8485,26.8735,26.79,26.8151,61600.0
2011-04-13 14:30:00,32.13,32.2,32.1,32.18,94800.0,26.8151,26.8735,26.79,26.8568,94800.0
2011-04-13 15:00:00,32.18,32.21,32.15,32.15,140900.0,26.8568,26.8818,26.8318,26.8318,140900.0
2011-04-13 15:30:00,32.15,32.24,32.11,32.21,312800.0,26.8318,26.9069,26.7984,26.8818,312800.0
2011-04-14 09:30:00,32.2,32.29,31.98,32.04,117200.0,26.8735,26.9486,26.6899,26.74,117200.0
2011-04-14 10:00:00,32.04,32.19,32.0,32.15,174300.0,26.74,26.8652,26.7066,26.8318,174300.0
2011-04-14 10:30:00,32.14,32.4,32.14,32.33,150200.0,26.8234,27.0404,26.8234,26.982,150200.0
2011-04-14 11:00:00,32.32,32.37,32.26,32.31,96000.0,26.9736,27.0154,26.9236,26.9653,96000.0
2011-04-14 11:30:00,32.31,32.34,32.2,32.24,88300.0,26.9653,26.9903,26.8735,26.9069,88300.0
2011-04-14 12:00:00,32.23,32.25,32.17,32.2,174000.0,26.8985,26.9152,26.8485,26.8735,174000.0
2011-04-14 12:30:00,32.19,32.22,32.12,32.16,112400.0,26.8652,26.8902,26.8067,26.8401,112400.0
2011-04-14 13:00:00,32.17,32.25,32.17,32.23,111900.0,26.8485,26.9152,26.8485,26.8985,111900.0
2011-04-14 13:30:00,32.23,32.27,32.21,32.26,34900.0,26.8985,26.9319,26.8818,26.9236,34900.0
2011-04-14 14:00:00,32.26,32.29,32.25,32.26,36300.0,26.9236,26.9486,26.9152,26.9236,36300.0
2011-04-14 14:30:00,32.26,32.29,32.2,32.26,65700.0,26.9236,26.9486,26.8735,26.9236,65700.0
2011-04-14 15:00:00,32.26,32.34,32.25,32.33,117900.0,26.9236,26.9903,26.9152,26.982,117900.0
2011-04-14 15:30:00,32.33,32.36,32.3,32.3,113900.0,26.982,27.007,26.957,26.957,113900.0
2011-04-15 09:30:00,32.32,32.47,32.3,32.44,64800.0,26.9736,27.0988,26.957,27.0738,64800.0
2011-04-15 10:00:00,32.44,32.49,32.44,32.47,50500.0,27.0738,27.1155,27.0738,27.0988,50500.0
2011-04-15 10:30:00,32.47,32.47,32.39,32.45,59400.0,27.0988,27.0988,27.0321,27.0821,59400.0
2011-04-15 11:00:00,32.45,32.57,32.45,32.56,151000.0,27.0821,27.1823,27.0821,27.1739,151000.0
2011-04-15 11:30:00,32.57,32.62,32.53,32.6,28300.0,27.1823,27.224,27.1489,27.2073,28300.0
2011-04-15 12:00:00,32.6,32.69,32.6,32.69,27400.0,27.2073,27.2824,27.2073,27.2824,27400.0
2011-04-15 12:30:00,32.67,32.69,32.65,32.69,14500.0,27.2658,27.2824,27.2491,27.2824,14500.0
2011-04-15 13:00:00,32.68,32.69,32.63,32.64,17100.0,27.2741,27.2824,27.2324,27.2407,17100.0
2011-04-15 13:30:00,32.64,32.65,32.59,32.6,11200.0,27.2407,27.2491,27.199,27.2073,11200.0
2011-04-15 14:00:00,32.59,32.61,32.57,32.58,18600.0,27.199,27.2157,27.1823,27.1906,18600.0
2011-04-15 14:30:00,32.58,32.6,32.54,32.55,43600.0,27.1906,27.2073,27.1573,27.1656,43600.0
2011-04-15 15:00:00,32.56,32.57,32.51,32.53,80300.0,27.1739,27.1823,27.1322,27.1489,80300.0
2011-04-15 15:30:00,32.53,32.61,32.51,32.61,185500.0,27.1489,27.2157,27.1322,27.2157,185500.0
2011-04-18 09:30:00,32.51,32.66,32.46,32.55,220900.0,27.1322,27.2574,27.0905,27.1656,220900.0
2011-04-18 10:00:00,32.55,32.74,32.53,32.66,158100.0,27.1656,27.3242,27.1489,27.2574,158100.0
2011-04-18 10:30:00,32.66,32.7,32.55,32.59,127800.0,27.2574,27.2908,27.1656,27.199,127800.0
2011-04-18 11:00:00,32.58,32.6,32.5,32.57,83800.0,27.1906,27.2073,27.1239,27.1823,83800.0
2011-04-18 11:30:00,32.57,32.59,32.53,32.55,57500.0,27.1823,27.199,27.1489,27.1656,57500.0
2011-04-18 12:00:00,32.55,32.56,32.48,32.48,122200.0,27.1656,27.1739,27.1072,27.1072,122200.0
2011-04-18 12:30:00,32.48,32.51,32.42,32.42,60700.0,27.1072,27.1322,27.0571,27.0571,60700.0
2011-04-18 13:00:00,32.43,32.44,32.4,32.42,47600.0,27.0655,27.0738,27.0404,27.0571,47600.0
2011-04-18 13:30:00,32.42,32.47,32.4,32.46,95500.0,27.0571,27.0988,27.0404,27.0905,95500.0
2011-04-18 14:00:00,32.46,32.57,32.46,32.49,108800.0,27.0905,27.1823,27.0905,27.1155,108800.0
2011-04-18 14:30:00,32.49,32.59,32.47,32.54,143200.0,27.1155,27.199,27.0988,27.1573,143200.0
2011-04-18 15:00:00,32.52,32.57,32.48,32.55,91300.0,27.1406,27.1823,27.1072,27.1656,91300.0
2011-04-18 15:30:00,32.56,32.66,32.54,32.64,189700.0,27.1739,27.2574,27.1573,27.2407,189700.0
2011-04-19 09:30:00,32.63,32.7,32.55,32.61,47800.0,27.2324,27.2908,27.1656,27.2157,47800.0
2011-04-19 10:00:00,32.6,32.68,32.57,32.62,45500.0,27.2073,27.2741,27.1823,27.224,45500.0
2011-04-19 10:30:00,32.62,32.64,32.57,32.58,58300.0,27.224,27.2407,27.1823,27.1906,58300.0
2011-04-19 11:00:00,32.59,32.61,32.54,32.57,92100.0,27.199,27.2157,27.1573,27.1823,92100.0
2011-04-19 11:30:00,32.57,32.66,32.54,32.62,52100.0,27.1823,27.2574,27.1573,27.224,52100.0
2011-04-19 12:00:00,32.62,32.64,32.59,32.62,30900.0,27.224,27.2407,27.199,27.224,30900.0
2011-04-19 12:30:00,32.61,32.64,32.6,32.61,22900.0,27.2157,27.2407,27.2073,27.2157,22900.0
2011-04-19 13:00:00,32.61,32.64,32.6,32.63,28400.0,27.2157,27.2407,27.2073,27.2324,28400.0
2011-04-19 13:30:00,32.63,32.66,32.61,32.65,17700.0,27.2324,27.2574,27.2157,27.2491,17700.0
2011-04-19 14:00:00,32.64,32.71,32.64,32.7,31800.0,27.2407,27.2991,27.2407,27.2908,31800.0
2011-04-19 14:30:00,32.7,32.76,32.68,32.74,50100.0,27.2908,27.3409,27.2741,27.3242,50100.0
2011-04-19 15:00:00,32.74,32.75,32.7,32.74,49500.0,27.3242,27.3325,27.2908,27.3242,49500.0
2011-04-19 15:30:00,32.75,32.81,32.73,32.8,188700.0,27.3325,27.3826,27.3158,27.3742,188700.0
2011-04-20 09:30:00,33.0,33.24,32.98,33.14,40600.0,27.5412,27.7415,27.5245,27.658,40600.0
2011-04-20 10:00:00,33.14,33.19,33.11,33.19,39300.0,27.658,27.6997,27.633,27.6997,39300.0
2011-04-20 10:30:00,33.19,33.22,33.14,33.15,36100.0,27.6997,27.7248,27.658,27.6664,36100.0
2011-04-20 11:00:00,33.15,33.18,33.14,33.16,34200.0,27.6664,27.6914,27.658,27.6747,34200.0
2011-04-20 11:30:00,33.15,33.16,33.08,33.09,70900.0,27.6664,27.6747,27.6079,27.6163,70900.0
2011-04-20 12:00:00,33.1,33.11,33.09,33.1,23500.0,27.6246,27.633,27.6163,27.6246,23500.0
2011-04-20 12:30:00,33.09,33.1,33.03,33.07,30500.0,27.6163,27.6246,27.5662,27.5996,30500.0
2011-04-20 13:00:00,33.06,33.1,33.06,33.09,56600.0,27.5912,27.6246,27.5912,27.6163,56600.0
2011-04-20 13:30:00,33.1,33.1,33.05,33.09,21900.0,27.6246,27.6246,27.5829,27.6163,21900.0
2011-04-20 14:00:00,33.09,33.11,33.03,33.1,31200.0,27.6163,27.633,27.5662,27.6246,31200.0
2011-04-20 14:30:00,33.11,33.11,33.06,33.11,65900.0,27.633,27.633,27.5912,27.633,65900.0
2011-04-20 15:00:00,33.11,33.14,33.06,33.12,76300.0,27.633,27.658,27.5912,27.6413,76300.0
2011-04-20 15:30:00,33.12,33.2,33.12,33.19,98300.0,27.6413,27.7081,27.6413,27.6997,98300.0
2011-04-21 09:30:00,33.25,33.41,33.22,33.41,35200.0,27.7498,27.8833,27.7248,27.8833,35200.0
2011-04-21 10:00:00,33.39,33.55,33.38,33.55,30000.0,27.8667,28.0002,27.8583,28.0002,30000.0
2011-04-21 10:30:00,33.55,33.64,33.54,33.57,41900.0,28.0002,28.0753,27.9918,28.0169,41900.0
2011-04-21 11:00:00,33.57,33.57,33.42,33.43,30200.0,28.0169,28.0169,27.8917,27.9,30200.0
2011-04-21 11:30:00,33.44,33.57,33.44,33.53,24700.0,27.9084,28.0169,27.9084,27.9835,24700.0
2011-04-21 12:00:00,33.53,33.6,33.52,33.6,23000.0,27.9835,28.0419,27.9751,28.0419,23000.0
2011-04-21 12:30:00,33.59,33.63,33.56,33.57,27300.0,28.0336,28.067,28.0085,28.0169,27300.0
2011-04-21 13:00:00,33.56,33.57,33.52,33.52,17000.0,28.0085,28.0169,27.9751,27.9751,17000.0
2011-04-21 13:30:00,33.53,33.55,33.5,33.53,22600.0,27.9835,28.0002,27.9585,27.9835,22600.0
2011-04-21 14:00:00,33.53,33.53,33.45,33.48,26700.0,27.9835,27.9835,27.9167,27.9418,26700.0
2011-04-21 14:30:00,33.48,33.55,33.48,33.51,28400.0,27.9418,28.0002,27.9418,27.9668,28400.0
2011-04-21 15:00:00,33.5,33.51,33.47,33.47,36000.0,27.9585,27.9668,27.9334,27.9334,36000.0
2011-04-21 15:30:00,33.47,33.49,33.43,33.47,121900.0,27.9334,27.9501,27.9,27.9334,121900.0
2011-04-25 09:30:00,33.38,33.44,33.33,33.34,16300.0,27.8583,27.9084,27.8166,27.8249,16300.0
2011-04-25 10:00:00,33.35,33.37,33.33,33.33,22500.0,27.8333,27.85,27.8166,27.8166,22500.0
2011-04-25 10:30:00,33.33,33.34,33.1,33.1,20000.0,27.8166,27.8249,27.6246,27.6246,20000.0
2011-04-25 11:00:00,33.1,33.1,33.0,33.02,18800.0,27.6246,27.6246,27.5412,27.5579,18800.0
2011-04-25 11:30:00,33.02,33.1,32.97,33.09,32300.0,27.5579,27.6246,27.5161,27.6163,32300.0
2011-04-25 12:00:00,33.09,33.13,33.06,33.1,25100.0,27.6163,27.6497,27.5912,27.6246,25100.0
2011-04-25 12:30:00,33.1,33.1,33.06,33.08,11100.0,27.6246,27.6246,27.5912,27.6079,11100.0
2011-04-25 13:00:00,33.08,33.09,33.06,33.08,19500.0,27.6079,27.6163,27.5912,27.6079,19500.0
2011-04-25 13:30:00,33.08,33.15,33.08,33.14,11800.0,27.6079,27.6664,27.6079,27.658,11800.0
2011-04-25 14:00:00,33.15,33.18,33.14,33.17,23600.0,27.6664,27.6914,27.658,27.683,23600.0
2011-04-25 14:30:00,33.17,33.18,33.12,33.12,18100.0,27.683,27.6914,27.6413,27.6413,18100.0
2011-04-25 15:00:00,33.13,33.21,33.1,33.21,41800.0,27.6497,27.7164,27.6246,27.7164,41800.0
2011-04-25 15:30:00,33.21,33.23,33.14,33.16,96200.0,27.7164,27.7331,27.658,27.6747,96200.0
2011-04-26 09:30:00,33.29,33.41,33.2,33.31,20300.0,27.7832,27.8833,27.7081,27.7999,20300.0
2011-04-26 10:00:00,33.3,33.39,33.26,33.39,31800.0,27.7915,27.8667,27.7582,27.8667,31800.0
2011-04-26 10:30:00,33.39,33.55,33.36,33.55,27300.0,27.8667,28.0002,27.8416,28.0002,27300.0
2011-04-26 11:00:00,33.54,33.7,33.54,33.65,35300.0,27.9918,28.1254,27.9918,28.0836,35300.0
2011-04-26 11:30:00,33.65,33.69,33.63,33.67,28500.0,28.0836,28.117,28.067,28.1003,28500.0
2011-04-26 12:00:00,33.66,33.73,33.66,33.68,22600.0,28.092,28.1504,28.092,28.1087,22600.0
2011-04-26 12:30:00,33.66,33.66,33.61,33.63,24200.0,28.092,28.092,28.0503,28.067,24200.0
2011-04-26 13:00:00,33.63,33.63,33.55,33.55,10200.0,28.067,28.067,28.0002,28.0002,10200.0
2011-04-26 13:30:00,33.55,33.56,33.48,33.49,29700.0,28.0002,28.0085,27.9418,27.9501,29700.0
2011-04-26 14:00:00,33.49,33.51,33.42,33.45,44300.0,27.9501,27.9668,27.8917,27.9167,44300.0
2011-04-26 14:30:00,33.47,33.54,33.47,33.49,27200.0,27.9334,27.9918,27.9334,27.9501,27200.0
2011-04-26 15:00:00,33.5,33.51,33.48,33.5,42200.0,27.9585,27.9668,27.9418,27.9585,42200.0
2011-04-26 15:30:00,33.51,33.55,33.47,33.5,108800.0,27.9668,28.0002,27.9334,27.9585,108800.0
2011-04-27 09:30:00,33.53,33.65,33.43,33.59,17500.0,27.9835,28.0836,27.9,28.0336,17500.0
2011-04-27 10:00:00,33.64,33.67,33.59,33.65,11900.0,28.0753,28.1003,28.0336,28.0836,11900.0
2011-04-27 10:30:00,33.65,33.75,33.62,33.73,28600.0,28.0836,28.1671,28.0586,28.1504,28600.0
2011-04-27 11:00:00,33.74,33.78,33.73,33.75,56700.0,28.1588,28.1921,28.1504,28.1671,56700.0
2011-04-27 11:30:00,33.74,33.75,33.58,33.68,36300.0,28.1588,28.1671,28.0252,28.1087,36300.0
2011-04-27 12:00:00,33.68,33.75,33.67,33.74,31000.0,28.1087,28.1671,28.1003,28.1588,31000.0
2011-04-27 12:30:00,33.74,33.75,33.66,33.72,39100.0,28.1588,28.1671,28.092,28.1421,39100.0
2011-04-27 13:00:00,33.71,33.71,33.66,33.66,17400.0,28.1337,28.1337,28.092,28.092,17400.0
2011-04-27 13:30:00,33.67,33.69,33.67,33.68,15200.0,28.1003,28.117,28.1003,28.1087,15200.0
2011-04-27 14:00:00,33.68,33.68,33.66,33.68,28900.0,28.1087,28.1087,28.092,28.1087,28900.0
2011-04-27 14:30:00,33.68,33.74,33.67,33.72,42000.0,28.1087,28.1588,28.1003,28.1421,42000.0
2011-04-27 15:00:00,33.73,33.76,33.72,33.75,67100.0,28.1504,28.1754,28.1421,28.1671,67100.0
2011-04-27 15:30:00,33.75,33.91,33.74,33.89,189800.0,28.1671,28.3006,28.1588,28.2839,189800.0
2011-04-28 09:30:00,33.59,33.78,33.59,33.72,105700.0,28.0336,28.1921,28.0336,28.1421,105700.0
2011-04-28 10:00:00,33.72,33.81,33.69,33.71,60100.0,28.1421,28.2172,28.117,28.1337,60100.0
2011-04-28 10:30:00,33.7,33.81,33.61,33.77,114100.0,28.1254,28.2172,28.0503,28.1838,114100.0
2011-04-28 11:00:00,33.77,33.82,33.74,33.74,61400.0,28.1838,28.2255,28.1588,28.1588,61400.0
2011-04-28 11:30:00,33.74,33.89,33.74,33.89,37200.0,28.1588,28.2839,28.1588,28.2839,37200.0
2011-04-28 12:00:00,33.88,33.89,33.85,33.87,24800.0,28.2756,28.2839,28.2506,28.2672,24800.0
2011-04-28 12:30:00,33.86,33.86,33.72,33.73,37400.0,28.2589,28.2589,28.1421,28.1504,37400.0
2011-04-28 13:00:00,33.74,33.74,33.61,33.67,52000.0,28.1588,28.1588,28.0503,28.1003,52000.0
2011-04-28 13:30:00,33.67,33.67,33.58,33.59,58200.0,28.1003,28.1003,28.0252,28.0336,58200.0
2011-04-28 14:00:00,33.59,33.64,33.54,33.61,141600.0,28.0336,28.0753,27.9918,28.0503,141600.0
2011-04-28 14:30:00,33.61,33.64,33.56,33.59,109400.0,28.0503,28.0753,28.0085,28.0336,109400.0
2011-04-28 15:00:00,33.6,33.64,33.54,33.6,148700.0,28.0419,28.0753,27.9918,28.0419,148700.0
2011-04-28 15:30:00,33.6,33.66,33.52,33.58,233000.0,28.0419,28.092,27.9751,28.0252,233000.0
2011-04-29 09:30:00,32.26,32.39,31.15,32.02,784100.0,26.9236,27.0321,25.9972,26.7233,784100.0
2011-04-29 10:00:00,32.0,32.05,31.75,31.84,308200.0,26.7066,26.7483,26.4979,26.5731,308200.0
2011-04-29 10:30:00,31.84,31.94,31.6,31.65,326300.0,26.5731,26.6565,26.3728,26.4145,326300.0
2011-04-29 11:00:00,31.65,31.95,31.65,31.85,102200.0,26.4145,26.6649,26.4145,26.5814,102200.0
2011-04-29 11:30:00,31.84,31.95,31.81,31.89,140700.0,26.5731,26.6649,26.548,26.6148,140700.0
2011-04-29 12:00:00,31.89,31.93,31.84,31.91,127600.0,26.6148,26.6482,26.5731,26.6315,127600.0
2011-04-29 12:30:00,31.91,32.0,31.91,31.97,69100.0,26.6315,26.7066,26.6315,26.6815,69100.0
2011-04-29 13:00:00,31.97,32.05,31.97,32.02,54600.0,26.6815,26.7483,26.6815,26.7233,54600.0
2011-04-29 13:30:00,32.01,32.04,31.81,31.82,229500.0,26.7149,26.74,26.548,26.5564,229500.0
2011-04-29 14:00:00,31.82,31.86,31.73,31.79,120500.0,26.5564,26.5897,26.4812,26.5313,120500.0
2011-04-29 14:30:00,31.79,31.84,31.71,31.77,121800.0,26.5313,26.5731,26.4646,26.5146,121800.0
2011-04-29 15:00:00,31.78,31.91,31.77,31.9,193700.0,26.523,26.6315,26.5146,26.6231,193700.0
2011-04-29 15:30:00,31.9,32.0,31.84,31.88,398500.0,26.6231,26.7066,26.5731,26.6064,398500.0
2011-05-02 09:30:00,31.85,32.11,31.77,32.01,135100.0,26.5814,26.7984,26.5146,26.7149,135100.0
2011-05-02 10:00:00,32.02,32.07,31.99,32.04,77200.0,26.7233,26.765,26.6982,26.74,77200.0
2011-05-02 10:30:00,32.04,32.06,32.01,32.02,44400.0,26.74,26.7567,26.7149,26.7233,44400.0
2011-05-02 11:00:00,32.02,32.06,31.95,32.01,87400.0,26.7233,26.7567,26.6649,26.7149,87400.0
2011-05-02 11:30:00,32.0,32.01,31.92,31.94,39200.0,26.7066,26.7149,26.6398,26.6565,39200.0
2011-05-02 12:00:00,31.94,32.05,31.94,31.98,43900.0,26.6565,26.7483,26.6565,26.6899,43900.0
2011-05-02 12:30:00,31.98,32.04,31.96,31.96,44600.0,26.6899,26.74,26.6732,26.6732,44600.0
2011-05-02 13:00:00,31.96,32.07,31.94,32.04,53800.0,26.6732,26.765,26.6565,26.74,53800.0
2011-05-02 13:30:00,32.05,32.07,31.99,32.05,60900.0,26.7483,26.765,26.6982,26.7483,60900.0
2011-05-02 14:00:00,32.05,32.06,31.99,32.02,49100.0,26.7483,26.7567,26.6982,26.7233,49100.0
2011-05-02 14:30:00,32.03,32.06,32.0,32.05,68500.0,26.7316,26.7567,26.7066,26.7483,68500.0
2011-05-02 15:00:00,32.05,32.11,31.98,31.98,90600.0,26.7483,26.7984,26.6899,26.6899,90600.0
2011-05-02 15:30:00,31.98,32.01,31.94,31.97,332000.0,26.6899,26.7149,26.6565,26.6815,332000.0
2011-05-03 09:30:00,31.89,32.0,31.82,31.95,44300.0,26.6148,26.7066,26.5564,26.6649,44300.0
2011-05-03 10:00:00,31.95,32.0,31.84,31.91,90600.0,26.6649,26.7066,26.5731,26.6315,90600.0
2011-05-03 10:30:00,31.87,31.91,31.85,31.89,17100.0,26.5981,26.6315,26.5814,26.6148,17100.0
2011-05-03 11:00:00,31.89,31.99,31.86,31.96,30700.0,26.6148,26.6982,26.5897,26.6732,30700.0
2011-05-03 11:30:00,31.96,31.99,31.94,31.98,12000.0,26.6732,26.6982,26.6565,26.6899,12000.0
2011-05-03 12:00:00,31.99,32.0,31.97,31.99,21100.0,26.6982,26.7066,26.6815,26.6982,21100.0
2011-05-03 12:30:00,31.99,31.99,31.89,31.9,36400.0,26.6982,26.6982,26.6148,26.6231,36400.0
2011-05-03 13:00:00,31.91,31.95,31.89,31.9,39400.0,26.6315,26.6649,26.6148,26.6231,39400.0
2011-05-03 13:30:00,31.91,31.98,31.89,31.95,99600.0,26.6315,26.6899,26.6148,26.6649,99600.0
2011-05-03 14:00:00,31.96,31.96,31.89,31.91,31700.0,26.6732,26.6732,26.6148,26.6315,31700.0
2011-05-03 14:30:00,31.91,31.93,31.89,31.9,157500.0,26.6315,26.6482,26.6148,26.6231,157500.0
2011-05-03 15:00:00,31.91,31.98,31.87,31.87,89100.0,26.6315,26.6899,26.5981,26.5981,89100.0
2011-05-03 15:30:00,31.87,31.97,31.86,31.95,131200.0,26.5981,26.6815,26.5897,26.6649,131200.0
2011-05-04 09:30:00,31.91,31.97,31.83,31.88,53500.0,26.6315,26.6815,26.5647,26.6064,53500.0
2011-05-04 10:00:00,31.89,31.98,31.76,31.98,44800.0,26.6148,26.6899,26.5063,26.6899,44800.0
2011-05-04 10:30:00,31.98,32.0,31.9,31.95,44600.0,26.6899,26.7066,26.6231,26.6649,44600.0
2011-05-04 11:00:00,31.96,31.98,31.79,31.86,47800.0,26.6732,26.6899,26.5313,26.5897,47800.0
2011-05-04 11:30:00,31.85,31.92,31.79,31.82,41700.0,26.5814,26.6398,26.5313,26.5564,41700.0
2011-05-04 12:00:00,31.84,31.87,31.8,31.83,26800.0,26.5731,26.5981,26.5397,26.5647,26800.0
2011-05-04 12:30:00,31.83,31.9,31.82,31.88,35600.0,26.5647,26.6231,26.5564,26.6064,35600.0
2011-05-04 13:00:00,31.89,31.9,31.83,31.86,31400.0,26.6148,26.6231,26.5647,26.5897,31400.0
2011-05-04 13:30:00,31.86,31.93,31.83,31.92,49500.0,26.5897,26.6482,26.5647,26.6398,49500.0
2011-05-04 14:00:00,31.91,32.05,31.83,31.98,80600.0,26.6315,26.7483,26.5647,26.6899,80600.0
2011-05-04 14:30:00,31.99,32.02,31.89,31.89,67100.0,26.6982,26.7233,26.6148,26.6148,67100.0
2011-05-04 15:00:00,31.9,31.93,31.71,31.72,72700.0,26.6231,26.6482,26.4646,26.4729,72700.0
2011-05-04 15:30:00,31.73,31.8,31.71,31.72,174000.0,26.4812,26.5397,26.4646,26.4729,174000.0
2011-05-05 09:30:00,31.48,31.67,31.41,31.64,46900.0,26.2726,26.4312,26.2142,26.4061,46900.0
2011-05-05 10:00:00,31.65,31.74,31.63,31.7,67100.0,26.4145,26.4896,26.3978,26.4562,67100.0
2011-05-05 10:30:00,31.71,31.81,31.7,31.76,43600.0,26.4646,26.548,26.4562,26.5063,43600.0
2011-05-05 11:00:00,31.75,31.79,31.63,31.77,49200.0,26.4979,26.5313,26.3978,26.5146,49200.0
2011-05-05 11:30:00,31.78,31.91,31.77,31.89,28800.0,26.523,26.6315,26.5146,26.6148,28800.0
2011-05-05 12:00:00,31.91,31.97,31.9,31.95,34200.0,26.6315,26.6815,26.6231,26.6649,34200.0
2011-05-05 12:30:00,31.94,31.95,31.83,31.86,31700.0,26.6565,26.6649,26.5647,26.5897,31700.0
2011-05-05 13:00:00,31.85,31.89,31.83,31.88,19300.0,26.5814,26.6148,26.5647,26.6064,19300.0
2011-05-05 13:30:00,31.88,31.93,31.82,31.92,19600.0,26.6064,26.6482,26.5564,26.6398,19600.0
2011-05-05 14:00:00,31.92,31.94,31.85,31.92,38600.0,26.6398,26.6565,26.5814,26.6398,38600.0
2011-05-05 14:30:00,31.92,31.99,31.79,31.8,76800.0,26.6398,26.6982,26.5313,26.5397,76800.0
2011-05-05 15:00:00,31.79,31.85,31.68,31.69,120100.0,26.5313,26.5814,26.4395,26.4479,120100.0
2011-05-05 15:30:00,31.7,31.85,31.68,31.72,238400.0,26.4562,26.5814,26.4395,26.4729,238400.0
2011-05-06 09:30:00,32.26,32.5,32.2,32.25,188800.0,26.9236,27.1239,26.8735,26.9152,188800.0
2011-05-06 10:00:00,32.26,32.31,32.16,32.26,69400.0,26.9236,26.9653,26.8401,26.9236,69400.0
2011-05-06 10:30:00,32.26,32.5,32.25,32.47,87200.0,26.9236,27.1239,26.9152,27.0988,87200.0
2011-05-06 11:00:00,32.46,32.48,32.37,32.43,117000.0,27.0905,27.1072,27.0154,27.0655,117000.0
2011-05-06 11:30:00,32.44,32.47,32.36,32.41,46600.0,27.0738,27.0988,27.007,27.0488,46600.0
2011-05-06 12:00:00,32.42,32.43,32.29,32.33,65600.0,27.0571,27.0655,26.9486,26.982,65600.0
2011-05-06 12:30:00,32.33,32.39,32.19,32.25,38800.0,26.982,27.0321,26.8652,26.9152,38800.0
2011-05-06 13:00:00,32.27,32.34,32.13,32.22,58000.0,26.9319,26.9903,26.8151,26.8902,58000.0
2011-05-06 13:30:00,32.21,32.3,32.17,32.25,42600.0,26.8818,26.957,26.8485,26.9152,42600.0
2011-05-06 14:00:00,32.25,32.32,32.11,32.15,41300.0,26.9152,26.9736,26.7984,26.8318,41300.0
2011-05-06 14:30:00,32.14,32.22,32.08,32.16,68800.0,26.8234,26.8902,26.7733,26.8401,68800.0
2011-05-06 15:00:00,32.15,32.28,32.15,32.25,51100.0,26.8318,26.9403,26.8318,26.9152,51100.0
2011-05-06 15:30:00,32.24,32.37,32.2,32.31,206800.0,26.9069,27.0154,26.8735,26.9653,206800.0
2011-05-09 09:30:00,32.21,32.39,32.13,32.38,166800.0,26.8818,27.0321,26.8151,27.0237,166800.0
2011-05-09 10:00:00,32.37,32.39,32.12,32.21,87700.0,27.0154,27.0321,26.8067,26.8818,87700.0
2011-05-09 10:30:00,32.19,32.3,32.11,32.26,40900.0,26.8652,26.957,26.7984,26.9236,40900.0
2011-05-09 11:00:00,32.26,32.28,32.15,32.2,55100.0,26.9236,26.9403,26.8318,26.8735,55100.0
2011-05-09 11:30:00,32.2,32.27,32.12,32.24,25800.0,26.8735,26.9319,26.8067,26.9069,25800.0
2011-05-09 12:00:00,32.24,32.33,32.24,32.32,56900.0,26.9069,26.982,26.9069,26.9736,56900.0
2011-05-09 12:30:00,32.31,32.32,32.25,32.27,37700.0,26.9653,26.9736,26.9152,26.9319,37700.0
2011-05-09 13:00:00,32.27,32.3,32.23,32.28,31200.0,26.9319,26.957,26.8985,26.9403,31200.0
2011-05-09 13:30:00,32.27,32.31,32.26,32.29,24600.0,26.9319,26.9653,26.9236,26.9486,24600.0
2011-05-09 14:00:00,32.29,32.31,32.22,32.24,76900.0,26.9486,26.9653,26.8902,26.9069,76900.0
2011-05-09 14:30:00,32.23,32.28,32.16,32.18,52800.0,26.8985,26.9403,26.8401,26.8568,52800.0
2011-05-09 15:00:00,32.18,32.26,32.17,32.24,102400.0,26.8568,26.9236,26.8485,26.9069,102400.0
2011-05-09 15:30:00,32.25,32.29,32.23,32.24,160600.0,26.9152,26.9486,26.8985,26.9069,160600.0
2011-05-10 09:30:00,32.23,32.48,32.23,32.39,46800.0,26.8985,27.1072,26.8985,27.0321,46800.0
2011-05-10 10:00:00,32.38,32.38,32.17,32.23,25000.0,27.0237,27.0237,26.8485,26.8985,25000.0
2011-05-10 10:30:00,32.22,32.3,32.17,32.17,34900.0,26.8902,26.957,26.8485,26.8485,34900.0
2011-05-10 11:00:00,32.18,32.29,32.15,32.27,17800.0,26.8568,26.9486,26.8318,26.9319,17800.0
2011-05-10 11:30:00,32.28,32.3,32.24,32.26,13100.0,26.9403,26.957,26.9069,26.9236,13100.0
2011-05-10 12:00:00,32.24,32.29,32.23,32.26,60400.0,26.9069,26.9486,26.8985,26.9236,60400.0
2011-05-10 12:30:00,32.26,32.27,32.22,32.26,19200.0,26.9236,26.9319,26.8902,26.9236,19200.0
2011-05-10 13:00:00,32.23,32.33,32.23,32.33,14200.0,26.8985,26.982,26.8985,26.982,14200.0
2011-05-10 13:30:00,32.33,32.39,32.31,32.37,13900.0,26.982,27.0321,26.9653,27.0154,13900.0
2011-05-10 14:00:00,32.36,32.39,32.34,32.37,17100.0,27.007,27.0321,26.9903,27.0154,17100.0
2011-05-10 14:30:00,32.39,32.5,32.37,32.49,32400.0,27.0321,27.1239,27.0154,27.1155,32400.0
2011-05-10 15:00:00,32.48,32.5,32.47,32.5,35400.0,27.1072,27.1239,27.0988,27.1239,35400.0
2011-05-10 15:30:00,32.5,32.5,32.45,32.49,93600.0,27.1239,27.1239,27.0821,27.1155,93600.0
2011-05-11 09:30:00,32.41,32.49,32.41,32.45,29200.0,27.0488,27.1155,27.0488,27.0821,29200.0
2011-05-11 10:00:00,32.46,32.5,32.44,32.49,48000.0,27.0905,27.1239,27.0738,27.1155,48000.0
2011-05-11 10:30:00,32.45,32.47,32.41,32.43,15100.0,27.0821,27.0988,27.0488,27.0655,15100.0
2011-05-11 11:00:00,32.44,32.47,32.42,32.43,10700.0,27.0738,27.0988,27.0571,27.0655,10700.0
2011-05-11 11:30:00,32.42,32.45,32.36,32.37,28500.0,27.0571,27.0821,27.007,27.0154,28500.0
2011-05-11 12:00:00,32.37,32.37,32.09,32.11,39400.0,27.0154,27.0154,26.7817,26.7984,39400.0
2011-05-11 12:30:00,32.1,32.14,32.07,32.14,21600.0,26.79,26.8234,26.765,26.8234,21600.0
2011-05-11 13:00:00,32.15,32.16,32.09,32.12,20400.0,26.8318,26.8401,26.7817,26.8067,20400.0
2011-05-11 13:30:00,32.12,32.13,32.07,32.08,20800.0,26.8067,26.8151,26.765,26.7733,20800.0
2011-05-11 14:00:00,32.08,32.16,32.04,32.16,34700.0,26.7733,26.8401,26.74,26.8401,34700.0
2011-05-11 14:30:00,32.15,32.26,32.12,32.13,40700.0,26.8318,26.9236,26.8067,26.8151,40700.0
2011-05-11 15:00:00,32.12,32.2,32.11,32.16,51200.0,26.8067,26.8735,26.7984,26.8401,51200.0
2011-05-11 15:30:00,32.16,32.25,32.13,32.22,117000.0,26.8401,26.9152,26.8151,26.8902,117000.0
2011-05-12 09:30:00,32.16,32.16,31.94,31.98,48800.0,26.8401,26.8401,26.6565,26.6899,48800.0
2011-05-12 10:00:00,32.0,32.1,31.93,32.04,34900.0,26.7066,26.79,26.6482,26.74,34900.0
2011-05-12 10:30:00,32.03,32.05,31.84,31.84,25100.0,26.7316,26.7483,26.5731,26.5731,25100.0
2011-05-12 11:00:00,31.84,32.03,31.84,32.02,41600.0,26.5731,26.7316,26.5731,26.7233,41600.0
2011-05-12 11:30:00,32.03,32.22,32.02,32.22,34500.0,26.7316,26.8902,26.7233,26.8902,34500.0
2011-05-12 12:00:00,32.22,32.27,32.15,32.27,28400.0,26.8902,26.9319,26.8318,26.9319,28400.0
2011-05-12 12:30:00,32.26,32.29,32.16,32.2,27900.0,26.9236,26.9486,26.8401,26.8735,27900.0
2011-05-12 13:00:00,32.2,32.38,32.2,32.37,24500.0,26.8735,27.0237,26.8735,27.0154,24500.0
2011-05-12 13:30:00,32.36,32.44,32.35,32.44,14900.0,27.007,27.0738,26.9987,27.0738,14900.0
2011-05-12 14:00:00,32.43,32.48,32.41,32.44,36900.0,27.0655,27.1072,27.0488,27.0738,36900.0
2011-05-12 14:30:00,32.43,32.44,32.38,32.39,38200.0,27.0655,27.0738,27.0237,27.0321,38200.0
2011-05-12 15:00:00,32.38,32.46,32.37,32.44,50500.0,27.0237,27.0905,27.0154,27.0738,50500.0
2011-05-12 15:30:00,32.43,32.46,32.4,32.44,151700.0,27.0655,27.0905,27.0404,27.0738,151700.0
2011-05-13 09:30:00,32.27,32.3,31.67,31.8,345700.0,26.9319,26.957,26.4312,26.5397,345700.0
2011-05-13 10:00:00,31.8,31.92,31.78,31.83,95800.0,26.5397,26.6398,26.523,26.5647,95800.0
2011-05-13 10:30:00,31.83,31.87,31.8,31.8,71800.0,26.5647,26.5981,26.5397,26.5397,71800.0
2011-05-13 11:00:00,31.8,31.8,31.61,31.62,134600.0,26.5397,26.5397,26.3811,26.3894,134600.0
2011-05-13 11:30:00,31.62,31.74,31.56,31.65,93500.0,26.3894,26.4896,26.3394,26.4145,93500.0
2011-05-13 12:00:00,31.66,31.71,31.51,31.62,76400.0,26.4228,26.4646,26.2976,26.3894,76400.0
2011-05-13 12:30:00,31.62,31.71,31.6,31.64,52900.0,26.3894,26.4646,26.3728,26.4061,52900.0
2011-05-13 13:00:00,31.64,31.65,31.52,31.52,71100.0,26.4061,26.4145,26.306,26.306,71100.0
2011-05-13 13:30:00,31.52,31.53,31.25,31.26,164400.0,26.306,26.3143,26.0806,26.089,164400.0
2011-05-13 14:00:00,31.27,31.42,31.15,31.4,149500.0,26.0973,26.2225,25.9972,26.2058,149500.0
2011-05-13 14:30:00,31.39,31.52,31.38,31.46,98200.0,26.1975,26.306,26.1891,26.2559,98200.0
2011-05-13 15:00:00,31.46,31.62,31.46,31.58,134200.0,26.2559,26.3894,26.2559,26.3561,134200.0
2011-05-13 15:30:00,31.58,31.6,31.47,31.51,275300.0,26.3561,26.3728,26.2643,26.2976,275300.0
2011-05-16 09:30:00,31.35,31.55,31.24,31.39,79400.0,26.1641,26.331,26.0723,26.1975,79400.0
2011-05-16 10:00:00,31.39,31.42,31.3,31.36,80400.0,26.1975,26.2225,26.1224,26.1725,80400.0
2011-05-16 10:30:00,31.37,31.41,31.36,31.38,94700.0,26.1808,26.2142,26.1725,26.1891,94700.0
2011-05-16 11:00:00,31.39,31.41,31.33,31.39,58200.0,26.1975,26.2142,26.1474,26.1975,58200.0
2011-05-16 11:30:00,31.39,31.41,31.27,31.28,70300.0,26.1975,26.2142,26.0973,26.1057,70300.0
2011-05-16 12:00:00,31.28,31.34,31.25,31.3,70400.0,26.1057,26.1558,26.0806,26.1224,70400.0
2011-05-16 12:30:00,31.29,31.32,31.2,31.24,47500.0,26.114,26.1391,26.0389,26.0723,47500.0
2011-05-16 13:00:00,31.24,31.32,31.23,31.29,65200.0,26.0723,26.1391,26.064,26.114,65200.0
2011-05-16 13:30:00,31.29,31.42,31.29,31.42,71200.0,26.114,26.2225,26.114,26.2225,71200.0
2011-05-16 14:00:00,31.43,31.52,31.42,31.44,72500.0,26.2309,26.306,26.2225,26.2392,72500.0
2011-05-16 14:30:00,31.45,31.46,31.34,31.37,103300.0,26.2476,26.2559,26.1558,26.1808,103300.0
2011-05-16 15:00:00,31.37,31.5,31.37,31.49,124600.0,26.1808,26.2893,26.1808,26.2809,124600.0
2011-05-16 15:30:00,31.49,31.54,31.4,31.43,139700.0,26.2809,26.3227,26.2058,26.2309,139700.0
2011-05-17 09:30:00,31.41,31.46,31.26,31.36,83300.0,26.2142,26.2559,26.089,26.1725,83300.0
2011-05-17 10:00:00,31.38,31.46,31.33,31.45,49000.0,26.1891,26.2559,26.1474,26.2476,49000.0
2011-05-17 10:30:00,31.44,31.46,31.35,31.38,35300.0,26.2392,26.2559,26.1641,26.1891,35300.0
2011-05-17 11:00:00,31.37,31.38,31.17,31.21,24800.0,26.1808,26.1891,26.0139,26.0473,24800.0
2011-05-17 11:30:00,31.23,31.23,31.12,31.18,23500.0,26.064,26.064,25.9722,26.0222,23500.0
2011-05-17 12:00:00,31.18,31.21,31.17,31.21,24800.0,26.0222,26.0473,26.0139,26.0473,24800.0
2011-05-17 12:30:00,31.2,31.28,31.16,31.16,18600.0,26.0389,26.1057,26.0055,26.0055,18600.0
2011-05-17 13:00:00,31.16,31.29,31.15,31.29,21000.0,26.0055,26.114,25.9972,26.114,21000.0
2011-05-17 13:30:00,31.29,31.31,31.28,31.3,34800.0,26.114,26.1307,26.1057,26.1224,34800.0
2011-05-17 14:00:00,31.3,31.38,31.3,31.33,42900.0,26.1224,26.1891,26.1224,26.1474,42900.0
2011-05-17 14:30:00,31.33,31.39,31.3,31.38,52300.0,26.1474,26.1975,26.1224,26.1891,52300.0
2011-05-17 15:00:00,31.37,31.38,31.31,31.37,35300.0,26.1808,26.1891,26.1307,26.1808,35300.0
2011-05-17 15:30:00,31.36,31.46,31.36,31.45,123600.0,26.1725,26.2559,26.1725,26.2476,123600.0
2011-05-18 09:30:00,31.68,31.86,31.57,31.72,112900.0,26.4395,26.5897,26.3477,26.4729,112900.0
2011-05-18 10:00:00,31.71,31.82,31.7,31.8,67100.0,26.4646,26.5564,26.4562,26.5397,67100.0
2011-05-18 10:30:00,31.79,31.85,31.7,31.71,76300.0,26.5313,26.5814,26.4562,26.4646,76300.0
2011-05-18 11:00:00,31.71,31.72,31.54,31.55,45900.0,26.4646,26.4729,26.3227,26.331,45900.0
2011-05-18 11:30:00,31.55,31.59,31.53,31.53,29800.0,26.331,26.3644,26.3143,26.3143,29800.0
2011-05-18 12:00:00,31.53,31.53,31.44,31.49,35600.0,26.3143,26.3143,26.2392,26.2809,35600.0
2011-05-18 12:30:00,31.49,31.56,31.46,31.5,39900.0,26.2809,26.3394,26.2559,26.2893,39900.0
2011-05-18 13:00:00,31.48,31.55,31.46,31.47,40300.0,26.2726,26.331,26.2559,26.2643,40300.0
2011-05-18 13:30:00,31.47,31.5,31.4,31.45,133100.0,26.2643,26.2893,26.2058,26.2476,133100.0
2011-05-18 14:00:00,31.45,31.46,31.38,31.4,86700.0,26.2476,26.2559,26.1891,26.2058,86700.0
2011-05-18 14:30:00,31.4,31.45,31.36,31.41,175700.0,26.2058,26.2476,26.1725,26.2142,175700.0
2011-05-18 15:00:00,31.42,31.45,31.4,31.44,191500.0,26.2225,26.2476,26.2058,26.2392,191500.0
2011-05-18 15:30:00,31.44,31.57,31.43,31.5,199100.0,26.2392,26.3477,26.2309,26.2893,199100.0
2011-05-19 09:30:00,31.73,31.9,31.6,31.81,1104000.0,26.4812,26.6231,26.3728,26.548,1104000.0
2011-05-19 10:00:00,31.8,31.81,31.64,31.65,89400.0,26.5397,26.548,26.4061,26.4145,89400.0
2011-05-19 10:30:00,31.65,31.73,31.62,31.66,120500.0,26.4145,26.4812,26.3894,26.4228,120500.0
2011-05-19 11:00:00,31.65,31.78,31.64,31.77,77700.0,26.4145,26.523,26.4061,26.5146,77700.0
2011-05-19 11:30:00,31.77,31.78,31.69,31.76,41000.0,26.5146,26.523,26.4479,26.5063,41000.0
2011-05-19 12:00:00,31.76,31.82,31.73,31.79,93100.0,26.5063,26.5564,26.4812,26.5313,93100.0
2011-05-19 12:30:00,31.78,31.93,31.78,31.89,103800.0,26.523,26.6482,26.523,26.6148,103800.0
2011-05-19 13:00:00,31.89,31.94,31.85,31.93,105800.0,26.6148,26.6565,26.5814,26.6482,105800.0
2011-05-19 13:30:00,31.93,31.95,31.81,31.81,68500.0,26.6482,26.6649,26.548,26.548,68500.0
2011-05-19 14:00:00,31.81,31.82,31.75,31.77,49800.0,26.548,26.5564,26.4979,26.5146,49800.0
2011-05-19 14:30:00,31.76,31.81,31.75,31.81,76400.0,26.5063,26.548,26.4979,26.548,76400.0
2011-05-19 15:00:00,31.81,31.87,31.81,31.82,71300.0,26.548,26.5981,26.548,26.5564,71300.0
2011-05-19 15:30:00,31.82,31.83,31.72,31.76,229700.0,26.5564,26.5647,26.4729,26.5063,229700.0
2011-05-20 09:30:00,31.67,31.72,31.56,31.59,40900.0,26.4312,26.4729,26.3394,26.3644,40900.0
2011-05-20 10:00:00,31.58,31.58,31.45,31.57,49900.0,26.3561,26.3561,26.2476,26.3477,49900.0
2011-05-20 10:30:00,31.56,31.59,31.45,31.45,68500.0,26.3394,26.3644,26.2476,26.2476,68500.0
2011-05-20 11:00:00,31.44,31.48,31.39,31.39,46900.0,26.2392,26.2726,26.1975,26.1975,46900.0
2011-05-20 11:30:00,31.4,31.44,31.35,31.37,110900.0,26.2058,26.2392,26.1641,26.1808,110900.0
2011-05-20 12:00:00,31.38,31.41,31.32,31.41,48700.0,26.1891,26.2142,26.1391,26.2142,48700.0
2011-05-20 12:30:00,31.4,31.42,31.34,31.36,35300.0,26.2058,26.2225,26.1558,26.1725,35300.0
2011-05-20 13:00:00,31.35,31.36,31.33,31.34,60800.0,26.1641,26.1725,26.1474,26.1558,60800.0
2011-05-20 13:30:00,31.34,31.36,31.29,31.32,40400.0,26.1558,26.1725,26.114,26.1391,40400.0
2011-05-20 14:00:00,31.32,31.36,31.3,31.34,45000.0,26.1391,26.1725,26.1224,26.1558,45000.0
2011-05-20 14:30:00,31.35,31.36,31.33,31.33,37300.0,26.1641,26.1725,26.1474,26.1474,37300.0
2011-05-20 15:00:00,31.34,31.38,31.33,31.37,62500.0,26.1558,26.1891,26.1474,26.1808,62500.0
2011-05-20 15:30:00,31.37,31.38,31.27,31.32,191500.0,26.1808,26.1891,26.0973,26.1391,191500.0
2011-05-23 09:30:00,30.94,30.94,30.61,30.8,46700.0,25.8219,25.8219,25.5465,25.7051,46700.0
2011-05-23 10:00:00,30.8,30.82,30.75,30.77,36200.0,25.7051,25.7218,25.6634,25.68,36200.0
2011-05-23 10:30:00,30.77,30.81,30.74,30.74,39000.0,25.68,25.7134,25.655,25.655,39000.0
2011-05-23 11:00:00,30.74,30.74,30.68,30.71,42600.0,25.655,25.655,25.6049,25.63,42600.0
2011-05-23 11:30:00,30.71,30.72,30.64,30.67,40300.0,25.63,25.6383,25.5716,25.5966,40300.0
2011-05-23 12:00:00,30.67,30.68,30.58,30.6,27000.0,25.5966,25.6049,25.5215,25.5382,27000.0
2011-05-23 12:30:00,30.6,30.61,30.58,30.6,14300.0,25.5382,25.5465,25.5215,25.5382,14300.0
2011-05-23 13:00:00,30.6,30.6,30.52,30.52,33200.0,25.5382,25.5382,25.4714,25.4714,33200.0
2011-05-23 13:30:00,30.53,30.62,30.53,30.62,12400.0,25.4797,25.5549,25.4797,25.5549,12400.0
2011-05-23 14:00:00,30.62,30.71,30.6,30.61,47900.0,25.5549,25.63,25.5382,25.5465,47900.0
2011-05-23 14:30:00,30.61,30.71,30.6,30.67,39500.0,25.5465,25.63,25.5382,25.5966,39500.0
2011-05-23 15:00:00,30.67,30.69,30.64,30.65,61800.0,25.5966,25.6133,25.5716,25.5799,61800.0
2011-05-23 15:30:00,30.66,30.74,30.63,30.73,194200.0,25.5882,25.655,25.5632,25.6467,194200.0
2011-05-24 09:30:00,30.85,31.3,30.72,31.25,270200.0,25.7468,26.1224,25.6383,26.0806,270200.0
2011-05-24 10:00:00,31.2,31.43,31.06,31.2,247600.0,26.0389,26.2309,25.9221,26.0389,247600.0
2011-05-24 10:30:00,31.19,31.27,31.16,31.17,71500.0,26.0306,26.0973,26.0055,26.0139,71500.0
2011-05-24 11:00:00,31.17,31.36,31.15,31.19,73300.0,26.0139,26.1725,25.9972,26.0306,73300.0
2011-05-24 11:30:00,31.17,31.19,31.09,31.09,65100.0,26.0139,26.0306,25.9471,25.9471,65100.0
2011-05-24 12:00:00,31.1,31.11,30.98,30.98,67100.0,25.9555,25.9638,25.8553,25.8553,67100.0
2011-05-24 12:30:00,30.98,31.04,30.93,31.02,53600.0,25.8553,25.9054,25.8136,25.8887,53600.0
2011-05-24 13:00:00,31.01,31.16,30.99,31.15,52600.0,25.8803,26.0055,25.8637,25.9972,52600.0
2011-05-24 13:30:00,31.16,31.17,31.07,31.16,44000.0,26.0055,26.0139,25.9304,26.0055,44000.0
2011-05-24 14:00:00,31.16,31.17,31.09,31.15,114500.0,26.0055,26.0139,25.9471,25.9972,114500.0
2011-05-24 14:30:00,31.16,31.21,31.15,31.15,126900.0,26.0055,26.0473,25.9972,25.9972,126900.0
2011-05-24 15:00:00,31.16,31.31,31.15,31.26,102800.0,26.0055,26.1307,25.9972,26.089,102800.0
2011-05-24 15:30:00,31.25,31.28,31.15,31.17,211900.0,26.0806,26.1057,25.9972,26.0139,211900.0
2011-05-25 09:30:00,31.14,31.38,31.07,31.07,59800.0,25.9888,26.1891,25.9304,25.9304,59800.0
2011-05-25 10:00:00,31.1,31.15,30.97,31.1,57500.0,25.9555,25.9972,25.847,25.9555,57500.0
2011-05-25 10:30:00,31.09,31.17,31.09,31.16,105500.0,25.9471,26.0139,25.9471,26.0055,105500.0
2011-05-25 11:00:00,31.15,31.3,31.14,31.29,61300.0,25.9972,26.1224,25.9888,26.114,61300.0
2011-05-25 11:30:00,31.28,31.36,31.26,31.35,44000.0,26.1057,26.1725,26.089,26.1641,44000.0
2011-05-25 12:00:00,31.35,31.4,31.29,31.38,73500.0,26.1641,26.2058,26.114,26.1891,73500.0
2011-05-25 12:30:00,31.38,31.4,31.3,31.32,32500.0,26.1891,26.2058,26.1224,26.1391,32500.0
2011-05-25 13:00:00,31.32,31.34,31.3,31.34,27900.0,26.1391,26.1558,26.1224,26.1558,27900.0
2011-05-25 13:30:00,31.33,31.34,31.29,31.31,34300.0,26.1474,26.1558,26.114,26.1307,34300.0
2011-05-25 14:00:00,31.31,31.32,31.28,31.3,38900.0,26.1307,26.1391,26.1057,26.1224,38900.0
2011-05-25 14:30:00,31.3,31.31,31.3,31.3,14700.0,26.1224,26.1307,26.1224,26.1224,14700.0
2011-05-25 15:00:00,31.3,31.44,31.3,31.4,86300.0,26.1224,26.2392,26.1224,26.2058,86300.0
2011-05-25 15:30:00,31.4,31.41,31.29,31.35,157200.0,26.2058,26.2142,26.114,26.1641,157200.0
2011-05-26 09:30:00,31.63,31.97,31.58,31.81,162400.0,26.3978,26.6815,26.3561,26.548,162400.0
2011-05-26 10:00:00,31.81,31.84,31.74,31.75,146100.0,26.548,26.5731,26.4896,26.4979,146100.0
2011-05-26 10:30:00,31.75,31.82,31.72,31.8,140000.0,26.4979,26.5564,26.4729,26.5397,140000.0
2011-05-26 11:00:00,31.79,31.85,31.74,31.85,76400.0,26.5313,26.5814,26.4896,26.5814,76400.0
2011-05-26 11:30:00,31.84,31.86,31.73,31.77,72200.0,26.5731,26.5897,26.4812,26.5146,72200.0
2011-05-26 12:00:00,31.78,31.78,31.73,31.74,41500.0,26.523,26.523,26.4812,26.4896,41500.0
2011-05-26 12:30:00,31.75,31.85,31.74,31.85,51400.0,26.4979,26.5814,26.4896,26.5814,51400.0
2011-05-26 13:00:00,31.85,31.95,31.84,31.93,45400.0,26.5814,26.6649,26.5731,26.6482,45400.0
2011-05-26 13:30:00,31.93,31.93,31.88,31.88,27500.0,26.6482,26.6482,26.6064,26.6064,27500.0
2011-05-26 14:00:00,31.88,31.96,31.88,31.94,55700.0,26.6064,26.6732,26.6064,26.6565,55700.0
2011-05-26 14:30:00,31.93,32.0,31.92,31.96,92600.0,26.6482,26.7066,26.6398,26.6732,92600.0
2011-05-26 15:00:00,31.95,32.02,31.9,32.02,88800.0,26.6649,26.7233,26.6231,26.7233,88800.0
2011-05-26 15:30:00,32.01,32.07,31.98,32.05,229300.0,26.7149,26.765,26.6899,26.7483,229300.0
2011-05-27 09:30:00,32.3,32.54,32.28,32.49,162900.0,26.957,27.1573,26.9403,27.1155,162900.0
2011-05-27 10:00:00,32.48,32.51,32.35,32.36,151200.0,27.1072,27.1322,26.9987,27.007,151200.0
2011-05-27 10:30:00,32.37,32.39,32.28,32.33,51200.0,27.0154,27.0321,26.9403,26.982,51200.0
2011-05-27 11:00:00,32.32,32.37,32.28,32.31,42500.0,26.9736,27.0154,26.9403,26.9653,42500.0
2011-05-27 11:30:00,32.31,32.36,32.28,32.29,55600.0,26.9653,27.007,26.9403,26.9486,55600.0
2011-05-27 12:00:00,32.29,32.33,32.2,32.23,38000.0,26.9486,26.982,26.8735,26.8985,38000.0
2011-05-27 12:30:00,32.22,32.23,32.18,32.18,31400.0,26.8902,26.8985,26.8568,26.8568,31400.0
2011-05-27 13:00:00,32.18,32.23,32.18,32.18,34700.0,26.8568,26.8985,26.8568,26.8568,34700.0
2011-05-27 13:30:00,32.18,32.2,32.18,32.18,28700.0,26.8568,26.8735,26.8568,26.8568,28700.0
2011-05-27 14:00:00,32.18,32.21,32.18,32.2,30000.0,26.8568,26.8818,26.8568,26.8735,30000.0
2011-05-27 14:30:00,32.2,32.2,32.15,32.16,43500.0,26.8735,26.8735,26.8318,26.8401,43500.0
2011-05-27 15:00:00,32.15,32.15,32.08,32.09,92700.0,26.8318,26.8318,26.7733,26.7817,92700.0
2011-05-27 15:30:00,32.08,32.1,32.04,32.05,192800.0,26.7733,26.79,26.74,26.7483,192800.0
2011-05-31 09:30:00,32.1,32.35,31.97,32.01,91800.0,26.79,26.9987,26.6815,26.7149,91800.0
2011-05-31 10:00:00,31.99,32.04,31.9,31.98,44500.0,26.6982,26.74,26.6231,26.6899,44500.0
2011-05-31 10:30:00,31.98,31.98,31.91,31.91,29000.0,26.6899,26.6899,26.6315,26.6315,29000.0
2011-05-31 11:00:00,31.91,31.99,31.91,31.98,35700.0,26.6315,26.6982,26.6315,26.6899,35700.0
2011-05-31 11:30:00,31.98,32.02,31.94,31.95,43800.0,26.6899,26.7233,26.6565,26.6649,43800.0
2011-05-31 12:00:00,31.95,31.98,31.91,31.92,18700.0,26.6649,26.6899,26.6315,26.6398,18700.0
2011-05-31 12:30:00,31.93,31.98,31.9,31.92,40900.0,26.6482,26.6899,26.6231,26.6398,40900.0
2011-05-31 13:00:00,31.94,32.0,31.94,31.98,19300.0,26.6565,26.7066,26.6565,26.6899,19300.0
2011-05-31 13:30:00,31.98,32.06,31.98,32.04,24000.0,26.6899,26.7567,26.6899,26.74,24000.0
2011-05-31 14:00:00,32.04,32.08,31.99,32.0,38600.0,26.74,26.7733,26.6982,26.7066,38600.0
2011-05-31 14:30:00,32.0,32.06,31.99,32.04,41900.0,26.7066,26.7567,26.6982,26.74,41900.0
2011-05-31 15:00:00,32.04,32.09,32.01,32.06,58900.0,26.74,26.7817,26.7149,26.7567,58900.0
2011-05-31 15:30:00,32.06,32.2,32.04,32.19,118500.0,26.7567,26.8735,26.74,26.8652,118500.0
2011-06-01 09:30:00,32.18,32.3,32.01,32.04,66300.0,26.8568,26.957,26.7149,26.74,66300.0
2011-06-01 10:00:00,32.03,32.05,31.93,32.04,67500.0,26.7316,26.7483,26.6482,26.74,67500.0
2011-06-01 10:30:00,32.04,32.05,31.81,31.86,87300.0,26.74,26.7483,26.548,26.5897,87300.0
2011-06-01 11:00:00,31.85,31.87,31.81,31.86,44200.0,26.5814,26.5981,26.548,26.5897,44200.0
2011-06-01 11:30:00,31.86,31.87,31.81,31.81,37400.0,26.5897,26.5981,26.548,26.548,37400.0
2011-06-01 12:00:00,31.81,31.83,31.71,31.72,43100.0,26.548,26.5647,26.4646,26.4729,43100.0
2011-06-01 12:30:00,31.72,31.8,31.71,31.75,25100.0,26.4729,26.5397,26.4646,26.4979,25100.0
2011-06-01 13:00:00,31.76,31.78,31.59,31.63,56200.0,26.5063,26.523,26.3644,26.3978,56200.0
2011-06-01 13:30:00,31.62,31.64,31.57,31.59,25100.0,26.3894,26.4061,26.3477,26.3644,25100.0
2011-06-01 14:00:00,31.59,31.66,31.56,31.56,41200.0,26.3644,26.4228,26.3394,26.3394,41200.0
2011-06-01 14:30:00,31.57,31.61,31.52,31.59,62100.0,26.3477,26.3811,26.306,26.3644,62100.0
2011-06-01 15:00:00,31.59,31.66,31.56,31.6,57800.0,26.3644,26.4228,26.3394,26.3728,57800.0
2011-06-01 15:30:00,31.6,31.61,31.46,31.51,157900.0,26.3728,26.3811,26.2559,26.2976,157900.0
2011-06-02 09:30:00,31.52,31.55,31.3,31.36,27500.0,26.306,26.331,26.1224,26.1725,27500.0
2011-06-02 10:00:00,31.37,31.51,31.36,31.42,35100.0,26.1808,26.2976,26.1725,26.2225,35100.0
2011-06-02 10:30:00,31.42,31.48,31.42,31.46,25800.0,26.2225,26.2726,26.2225,26.2559,25800.0
2011-06-02 11:00:00,31.45,31.47,31.3,31.3,61900.0,26.2476,26.2643,26.1224,26.1224,61900.0
2011-06-02 11:30:00,31.3,31.3,31.2,31.24,42900.0,26.1224,26.1224,26.0389,26.0723,42900.0
2011-06-02 12:00:00,31.23,31.23,31.11,31.15,16600.0,26.064,26.064,25.9638,25.9972,16600.0
2011-06-02 12:30:00,31.15,31.25,31.13,31.24,17900.0,25.9972,26.0806,25.9805,26.0723,17900.0
2011-06-02 13:00:00,31.25,31.3,31.22,31.3,24800.0,26.0806,26.1224,26.0556,26.1224,24800.0
2011-06-02 13:30:00,31.3,31.31,31.24,31.31,27000.0,26.1224,26.1307,26.0723,26.1307,27000.0
2011-06-02 14:00:00,31.31,31.32,31.22,31.25,37200.0,26.1307,26.1391,26.0556,26.0806,37200.0
2011-06-02 14:30:00,31.24,31.36,31.24,31.36,50100.0,26.0723,26.1725,26.0723,26.1725,50100.0
2011-06-02 15:00:00,31.36,31.39,31.33,31.38,59400.0,26.1725,26.1975,26.1474,26.1891,59400.0
2011-06-02 15:30:00,31.38,31.43,31.37,31.43,161100.0,26.1891,26.2309,26.1808,26.2309,161100.0
2011-06-03 09:30:00,31.55,31.84,31.47,31.63,163300.0,26.331,26.5731,26.2643,26.3978,163300.0
2011-06-03 10:00:00,31.64,31.7,31.57,31.65,87600.0,26.4061,26.4562,26.3477,26.4145,87600.0
2011-06-03 10:30:00,31.65,31.75,31.62,31.65,67800.0,26.4145,26.4979,26.3894,26.4145,67800.0
2011-06-03 11:00:00,31.64,31.84,31.62,31.82,117300.0,26.4061,26.5731,26.3894,26.5564,117300.0
2011-06-03 11:30:00,31.82,31.83,31.7,31.76,49800.0,26.5564,26.5647,26.4562,26.5063,49800.0
2011-06-03 12:00:00,31.76,31.77,31.66,31.74,53000.0,26.5063,26.5146,26.4228,26.4896,53000.0
2011-06-03 12:30:00,31.74,31.79,31.72,31.73,40100.0,26.4896,26.5313,26.4729,26.4812,40100.0
2011-06-03 13:00:00,31.72,31.74,31.7,31.71,30200.0,26.4729,26.4896,26.4562,26.4646,30200.0
2011-06-03 13:30:00,31.7,31.74,31.68,31.72,44700.0,26.4562,26.4896,26.4395,26.4729,44700.0
2011-06-03 14:00:00,31.72,31.8,31.71,31.77,62700.0,26.4729,26.5397,26.4646,26.5146,62700.0
2011-06-03 14:30:00,31.76,31.8,31.71,31.72,74100.0,26.5063,26.5397,26.4646,26.4729,74100.0
2011-06-03 15:00:00,31.71,31.71,31.64,31.69,104700.0,26.4646,26.4646,26.4061,26.4479,104700.0
2011-06-03 15:30:00,31.68,31.83,31.68,31.75,292700.0,26.4395,26.5647,26.4395,26.4979,292700.0
2011-06-06 09:30:00,31.64,31.75,31.34,31.34,50500.0,26.4061,26.4979,26.1558,26.1558,50500.0
2011-06-06 10:00:00,31.34,31.41,31.19,31.19,89000.0,26.1558,26.2142,26.0306,26.0306,89000.0
2011-06-06 10:30:00,31.18,31.29,31.13,31.28,29400.0,26.0222,26.114,25.9805,26.1057,29400.0
2011-06-06 11:00:00,31.26,31.45,31.26,31.39,23900.0,26.089,26.2476,26.089,26.1975,23900.0
2011-06-06 11:30:00,31.38,31.39,31.31,31.35,13600.0,26.1891,26.1975,26.1307,26.1641,13600.0
2011-06-06 12:00:00,31.34,31.4,31.32,31.39,23800.0,26.1558,26.2058,26.1391,26.1975,23800.0
2011-06-06 12:30:00,31.38,31.42,31.37,31.38,21100.0,26.1891,26.2225,26.1808,26.1891,21100.0
2011-06-06 13:00:00,31.38,31.38,31.28,31.28,18900.0,26.1891,26.1891,26.1057,26.1057,18900.0
2011-06-06 13:30:00,31.28,31.32,31.28,31.29,23100.0,26.1057,26.1391,26.1057,26.114,23100.0
2011-06-06 14:00:00,31.29,31.31,31.26,31.29,26100.0,26.114,26.1307,26.089,26.114,26100.0
2011-06-06 14:30:00,31.29,31.31,31.27,31.28,51200.0,26.114,26.1307,26.0973,26.1057,51200.0
2011-06-06 15:00:00,31.27,31.29,31.11,31.13,55900.0,26.0973,26.114,25.9638,25.9805,55900.0
2011-06-06 15:30:00,31.13,31.21,31.08,31.08,162100.0,25.9805,26.0473,25.9388,25.9388,162100.0
2011-06-07 09:30:00,31.07,31.14,30.82,31.11,61500.0,25.9304,25.9888,25.7218,25.9638,61500.0
2011-06-07 10:00:00,31.11,31.21,31.1,31.11,37900.0,25.9638,26.0473,25.9555,25.9638,37900.0
2011-06-07 10:30:00,31.11,31.22,31.07,31.21,38800.0,25.9638,26.0556,25.9304,26.0473,38800.0
2011-06-07 11:00:00,31.21,31.22,31.1,31.12,27500.0,26.0473,26.0556,25.9555,25.9722,27500.0
2011-06-07 11:30:00,31.12,31.2,31.11,31.2,38300.0,25.9722,26.0389,25.9638,26.0389,38300.0
2011-06-07 12:00:00,31.2,31.23,31.18,31.2,20300.0,26.0389,26.064,26.0222,26.0389,20300.0
2011-06-07 12:30:00,31.2,31.24,31.19,31.2,25900.0,26.0389,26.0723,26.0306,26.0389,25900.0
2011-06-07 13:00:00,31.2,31.21,31.17,31.17,25200.0,26.0389,26.0473,26.0139,26.0139,25200.0
2011-06-07 13:30:00,31.17,31.23,31.16,31.23,47600.0,26.0139,26.064,26.0055,26.064,47600.0
2011-06-07 14:00:00,31.23,31.28,31.22,31.23,36500.0,26.064,26.1057,26.0556,26.064,36500.0
2011-06-07 14:30:00,31.24,31.24,31.21,31.23,39100.0,26.0723,26.0723,26.0473,26.064,39100.0
2011-06-07 15:00:00,31.22,31.27,31.21,31.25,69200.0,26.0556,26.0973,26.0473,26.0806,69200.0
2011-06-07 15:30:00,31.25,31.26,31.11,31.12,131200.0,26.0806,26.089,25.9638,25.9722,131200.0
2011-06-08 09:30:00,31.0,31.0,30.73,30.73,63300.0,25.872,25.872,25.6467,25.6467,63300.0
2011-06-08 10:00:00,30.75,30.92,30.75,30.83,58600.0,25.6634,25.8052,25.6634,25.7301,58600.0
2011-06-08 10:30:00,30.83,30.93,30.81,30.88,48200.0,25.7301,25.8136,25.7134,25.7719,48200.0
2011-06-08 11:00:00,30.88,30.91,30.74,30.76,43300.0,25.7719,25.7969,25.655,25.6717,43300.0
2011-06-08 11:30:00,30.77,30.87,30.73,30.87,59900.0,25.68,25.7635,25.6467,25.7635,59900.0
2011-06-08 12:00:00,30.87,30.96,30.87,30.92,51200.0,25.7635,25.8386,25.7635,25.8052,51200.0
2011-06-08 12:30:00,30.93,30.97,30.9,30.97,21300.0,25.8136,25.847,25.7885,25.847,21300.0
2011-06-08 13:00:00,30.98,31.0,30.88,30.89,22800.0,25.8553,25.872,25.7719,25.7802,22800.0
2011-06-08 13:30:00,30.89,30.94,30.85,30.93,45800.0,25.7802,25.8219,25.7468,25.8136,45800.0
2011-06-08 14:00:00,30.93,30.96,30.87,30.93,55700.0,25.8136,25.8386,25.7635,25.8136,55700.0
2011-06-08 14:30:00,30.94,31.04,30.94,31.02,39800.0,25.8219,25.9054,25.8219,25.8887,39800.0
2011-06-08 15:00:00,31.02,31.05,31.01,31.05,75200.0,25.8887,25.9137,25.8803,25.9137,75200.0
2011-06-08 15:30:00,31.04,31.07,31.0,31.01,199600.0,25.9054,25.9304,25.872,25.8803,199600.0
2011-06-09 09:30:00,31.09,31.09,30.85,30.93,29800.0,25.9471,25.9471,25.7468,25.8136,29800.0
2011-06-09 10:00:00,30.97,31.0,30.93,30.95,43100.0,25.847,25.872,25.8136,25.8303,43100.0
2011-06-09 10:30:00,30.95,30.99,30.9,30.99,72400.0,25.8303,25.8637,25.7885,25.8637,72400.0
2011-06-09 11:00:00,30.98,30.98,30.93,30.94,38500.0,25.8553,25.8553,25.8136,25.8219,38500.0
2011-06-09 11:30:00,30.93,30.97,30.92,30.96,16100.0,25.8136,25.847,25.8052,25.8386,16100.0
2011-06-09 12:00:00,30.97,30.98,30.94,30.95,78900.0,25.847,25.8553,25.8219,25.8303,78900.0
2011-06-09 12:30:00,30.95,30.96,30.91,30.92,20700.0,25.8303,25.8386,25.7969,25.8052,20700.0
2011-06-09 13:00:00,30.92,30.96,30.91,30.93,28500.0,25.8052,25.8386,25.7969,25.8136,28500.0
2011-06-09 13:30:00,30.93,30.93,30.9,30.9,45300.0,25.8136,25.8136,25.7885,25.7885,45300.0
2011-06-09 14:00:00,30.91,30.92,30.87,30.87,65400.0,25.7969,25.8052,25.7635,25.7635,65400.0
2011-06-09 14:30:00,30.87,30.99,30.86,30.98,40900.0,25.7635,25.8637,25.7552,25.8553,40900.0
2011-06-09 15:00:00,30.98,31.03,30.98,31.02,24900.0,25.8553,25.897,25.8553,25.8887,24900.0
2011-06-09 15:30:00,31.02,31.05,30.95,30.96,169100.0,25.8887,25.9137,25.8303,25.8386,169100.0
2011-06-10 09:30:00,30.78,30.99,30.71,30.75,27000.0,25.6884,25.8637,25.63,25.6634,27000.0
2011-06-10 10:00:00,30.77,30.77,30.59,30.65,40600.0,25.68,25.68,25.5298,25.5799,40600.0
2011-06-10 10:30:00,30.64,30.64,30.5,30.52,35600.0,25.5716,25.5716,25.4547,25.4714,35600.0
2011-06-10 11:00:00,30.53,30.53,30.43,30.49,44900.0,25.4797,25.4797,25.3963,25.4464,44900.0
2011-06-10 11:30:00,30.5,30.55,30.49,30.55,39600.0,25.4547,25.4964,25.4464,25.4964,39600.0
2011-06-10 12:00:00,30.55,30.56,30.49,30.5,24600.0,25.4964,25.5048,25.4464,25.4547,24600.0
2011-06-10 12:30:00,30.5,30.57,30.5,30.57,32600.0,25.4547,25.5131,25.4547,25.5131,32600.0
2011-06-10 13:00:00,30.57,30.59,30.55,30.58,28900.0,25.5131,25.5298,25.4964,25.5215,28900.0
2011-06-10 13:30:00,30.58,30.59,30.5,30.54,40200.0,25.5215,25.5298,25.4547,25.4881,40200.0
2011-06-10 14:00:00,30.55,30.76,30.55,30.73,49300.0,25.4964,25.6717,25.4964,25.6467,49300.0
2011-06-10 14:30:00,30.73,30.8,30.73,30.8,53600.0,25.6467,25.7051,25.6467,25.7051,53600.0
2011-06-10 15:00:00,30.8,30.83,30.73,30.75,55400.0,25.7051,25.7301,25.6467,25.6634,55400.0
2011-06-10 15:30:00,30.75,30.77,30.56,30.56,78600.0,25.6634,25.68,25.5048,25.5048,78600.0
2011-06-13 09:30:00,30.6,30.68,30.6,30.66,25900.0,25.5382,25.6049,25.5382,25.5882,25900.0
2011-06-13 10:00:00,30.65,30.69,30.6,30.67,20400.0,25.5799,25.6133,25.5382,25.5966,20400.0
2011-06-13 10:30:00,30.67,30.67,30.53,30.54,23400.0,25.5966,25.5966,25.4797,25.4881,23400.0
2011-06-13 11:00:00,30.54,30.54,30.43,30.47,19100.0,25.4881,25.4881,25.3963,25.4297,19100.0
2011-06-13 11:30:00,30.48,30.49,30.39,30.4,33300.0,25.438,25.4464,25.3629,25.3713,33300.0
2011-06-13 12:00:00,30.4,30.46,30.4,30.44,22000.0,25.3713,25.4213,25.3713,25.4046,22000.0
2011-06-13 12:30:00,30.45,30.5,30.44,30.45,13900.0,25.413,25.4547,25.4046,25.413,13900.0
2011-06-13 13:00:00,30.46,30.47,30.34,30.44,34300.0,25.4213,25.4297,25.3212,25.4046,34300.0
2011-06-13 13:30:00,30.45,30.55,30.45,30.55,17800.0,25.413,25.4964,25.413,25.4964,17800.0
2011-06-13 14:00:00,30.56,30.67,30.54,30.59,34800.0,25.5048,25.5966,25.4881,25.5298,34800.0
2011-06-13 14:30:00,30.59,30.63,30.53,30.54,36300.0,25.5298,25.5632,25.4797,25.4881,36300.0
2011-06-13 15:00:00,30.54,30.66,30.53,30.65,57900.0,25.4881,25.5882,25.4797,25.5799,57900.0
2011-06-13 15:30:00,30.64,30.68,30.58,30.6,155300.0,25.5716,25.6049,25.5215,25.5382,155300.0
2011-06-14 09:30:00,30.8,31.03,30.79,30.97,64000.0,25.7051,25.897,25.6967,25.847,64000.0
2011-06-14 10:00:00,30.98,31.18,30.97,31.14,41400.0,25.8553,26.0222,25.847,25.9888,41400.0
2011-06-14 10:30:00,31.15,31.23,31.13,31.21,40000.0,25.9972,26.064,25.9805,26.0473,40000.0
2011-06-14 11:00:00,31.2,31.24,31.16,31.2,31900.0,26.0389,26.0723,26.0055,26.0389,31900.0
2011-06-14 11:30:00,31.2,31.21,31.12,31.17,19400.0,26.0389,26.0473,25.9722,26.0139,19400.0
2011-06-14 12:00:00,31.18,31.2,31.15,31.17,15600.0,26.0222,26.0389,25.9972,26.0139,15600.0
2011-06-14 12:30:00,31.16,31.19,31.15,31.18,10000.0,26.0055,26.0306,25.9972,26.0222,10000.0
2011-06-14 13:00:00,31.19,31.24,31.16,31.24,16700.0,26.0306,26.0723,26.0055,26.0723,16700.0
2011-06-14 13:30:00,31.24,31.31,31.23,31.29,34000.0,26.0723,26.1307,26.064,26.114,34000.0
2011-06-14 14:00:00,31.28,31.31,31.26,31.29,35600.0,26.1057,26.1307,26.089,26.114,35600.0
2011-06-14 14:30:00,31.29,31.34,31.24,31.34,38600.0,26.114,26.1558,26.0723,26.1558,38600.0
2011-06-14 15:00:00,31.34,31.36,31.3,31.3,50600.0,26.1558,26.1725,26.1224,26.1224,50600.0
2011-06-14 15:30:00,31.31,31.32,31.19,31.21,155700.0,26.1307,26.1391,26.0306,26.0473,155700.0
2011-06-15 09:30:00,30.96,31.3,30.94,31.21,41000.0,25.8386,26.1224,25.8219,26.0473,41000.0
2011-06-15 10:00:00,31.24,31.24,31.14,31.16,26200.0,26.0723,26.0723,25.9888,26.0055,26200.0
2011-06-15 10:30:00,31.17,31.17,31.01,31.02,39100.0,26.0139,26.0139,25.8803,25.8887,39100.0
2011-06-15 11:00:00,31.02,31.05,30.99,31.01,24900.0,25.8887,25.9137,25.8637,25.8803,24900.0
2011-06-15 11:30:00,31.01,31.03,30.88,30.91,39900.0,25.8803,25.897,25.7719,25.7969,39900.0
2011-06-15 12:00:00,30.92,30.93,30.65,30.67,43700.0,25.8052,25.8136,25.5799,25.5966,43700.0
2011-06-15 12:30:00,30.67,30.71,30.63,30.64,37300.0,25.5966,25.63,25.5632,25.5716,37300.0
2011-06-15 13:00:00,30.65,30.69,30.65,30.67,34800.0,25.5799,25.6133,25.5799,25.5966,34800.0
2011-06-15 13:30:00,30.66,30.69,30.64,30.69,38500.0,25.5882,25.6133,25.5716,25.6133,38500.0
2011-06-15 14:00:00,30.69,30.7,30.52,30.52,38700.0,25.6133,25.6216,25.4714,25.4714,38700.0
2011-06-15 14:30:00,30.51,30.6,30.5,30.53,71200.0,25.4631,25.5382,25.4547,25.4797,71200.0
2011-06-15 15:00:00,30.53,30.59,30.51,30.52,150300.0,25.4797,25.5298,25.4631,25.4714,150300.0
2011-06-15 15:30:00,30.52,30.53,30.44,30.45,151600.0,25.4714,25.4797,25.4046,25.413,151600.0
2011-06-16 09:30:00,30.38,30.58,30.32,30.54,41800.0,25.3546,25.5215,25.3045,25.4881,41800.0
2011-06-16 10:00:00,30.54,30.54,30.34,30.46,77400.0,25.4881,25.4881,25.3212,25.4213,77400.0
2011-06-16 10:30:00,30.45,30.64,30.45,30.61,32700.0,25.413,25.5716,25.413,25.5465,32700.0
2011-06-16 11:00:00,30.61,30.71,30.55,30.69,57900.0,25.5465,25.63,25.4964,25.6133,57900.0
2011-06-16 11:30:00,30.69,30.74,30.65,30.69,51900.0,25.6133,25.655,25.5799,25.6133,51900.0
2011-06-16 12:00:00,30.69,30.69,30.64,30.67,41500.0,25.6133,25.6133,25.5716,25.5966,41500.0
2011-06-16 12:30:00,30.68,30.69,30.65,30.65,29000.0,25.6049,25.6133,25.5799,25.5799,29000.0
2011-06-16 13:00:00,30.65,30.66,30.57,30.57,37400.0,25.5799,25.5882,25.5131,25.5131,37400.0
2011-06-16 13:30:00,30.57,30.57,30.45,30.45,21100.0,25.5131,25.5131,25.413,25.413,21100.0
2011-06-16 14:00:00,30.45,30.49,30.44,30.48,24700.0,25.413,25.4464,25.4046,25.438,24700.0
2011-06-16 14:30:00,30.46,30.53,30.44,30.48,86600.0,25.4213,25.4797,25.4046,25.438,86600.0
2011-06-16 15:00:00,30.49,30.63,30.47,30.57,72800.0,25.4464,25.5632,25.4297,25.5131,72800.0
2011-06-16 15:30:00,30.58,30.71,30.58,30.7,134500.0,25.5215,25.63,25.5215,25.6216,134500.0
2011-06-17 09:30:00,30.96,31.25,30.9,31.18,230000.0,25.8386,26.0806,25.7885,26.0222,230000.0
2011-06-17 10:00:00,31.18,31.2,31.04,31.08,57400.0,26.0222,26.0389,25.9054,25.9388,57400.0
2011-06-17 10:30:00,31.09,31.36,31.08,31.33,33300.0,25.9471,26.1725,25.9388,26.1474,33300.0
2011-06-17 11:00:00,31.33,31.33,31.24,31.28,59500.0,26.1474,26.1474,26.0723,26.1057,59500.0
2011-06-17 11:30:00,31.27,31.3,31.22,31.23,40600.0,26.0973,26.1224,26.0556,26.064,40600.0
2011-06-17 12:00:00,31.24,31.24,31.11,31.14,53600.0,26.0723,26.0723,25.9638,25.9888,53600.0
2011-06-17 12:30:00,31.15,31.26,31.14,31.2,86600.0,25.9972,26.089,25.9888,26.0389,86600.0
2011-06-17 13:00:00,31.19,31.2,31.13,31.13,102400.0,26.0306,26.0389,25.9805,25.9805,102400.0
2011-06-17 13:30:00,31.13,31.15,31.09,31.1,22200.0,25.9805,25.9972,25.9471,25.9555,22200.0
2011-06-17 14:00:00,31.11,31.16,31.11,31.15,51600.0,25.9638,26.0055,25.9638,25.9972,51600.0
2011-06-17 14:30:00,31.15,31.15,31.08,31.11,55200.0,25.9972,25.9972,25.9388,25.9638,55200.0
2011-06-17 15:00:00,31.11,31.15,31.01,31.02,43600.0,25.9638,25.9972,25.8803,25.8887,43600.0
2011-06-17 15:30:00,31.03,31.1,31.02,31.04,128700.0,25.897,25.9555,25.8887,25.9054,128700.0
2011-06-20 09:30:00,31.04,31.49,31.04,31.44,45800.0,25.9054,26.2809,25.9054,26.2392,45800.0
2011-06-20 10:00:00,31.45,31.5,31.37,31.44,33500.0,26.2476,26.2893,26.1808,26.2392,33500.0
2011-06-20 10:30:00,31.44,31.46,31.39,31.4,56200.0,26.2392,26.2559,26.1975,26.2058,56200.0
2011-06-20 11:00:00,31.4,31.42,31.38,31.41,41900.0,26.2058,26.2225,26.1891,26.2142,41900.0
2011-06-20 11:30:00,31.41,31.44,31.39,31.4,95400.0,26.2142,26.2392,26.1975,26.2058,95400.0
2011-06-20 12:00:00,31.4,31.42,31.38,31.42,25300.0,26.2058,26.2225,26.1891,26.2225,25300.0
2011-06-20 12:30:00,31.41,31.42,31.34,31.37,39000.0,26.2142,26.2225,26.1558,26.1808,39000.0
2011-06-20 13:00:00,31.37,31.41,31.36,31.4,17500.0,26.1808,26.2142,26.1725,26.2058,17500.0
2011-06-20 13:30:00,31.4,31.4,31.35,31.36,8300.0,26.2058,26.2058,26.1641,26.1725,8300.0
2011-06-20 14:00:00,31.36,31.38,31.31,31.33,13000.0,26.1725,26.1891,26.1307,26.1474,13000.0
2011-06-20 14:30:00,31.33,31.39,31.33,31.33,18200.0,26.1474,26.1975,26.1474,26.1474,18200.0
2011-06-20 15:00:00,31.34,31.34,31.19,31.2,78300.0,26.1558,26.1558,26.0306,26.0389,78300.0
2011-06-20 15:30:00,31.21,31.3,31.2,31.26,128700.0,26.0473,26.1224,26.0389,26.089,128700.0
2011-06-21 09:30:00,31.62,31.72,31.54,31.59,95900.0,26.3894,26.4729,26.3227,26.3644,95900.0
2011-06-21 10:00:00,31.61,31.68,31.58,31.62,77600.0,26.3811,26.4395,26.3561,26.3894,77600.0
2011-06-21 10:30:00,31.62,31.78,31.61,31.75,46700.0,26.3894,26.523,26.3811,26.4979,46700.0
2011-06-21 11:00:00,31.75,31.81,31.72,31.8,32500.0,26.4979,26.548,26.4729,26.5397,32500.0
2011-06-21 11:30:00,31.81,31.92,31.81,31.91,23300.0,26.548,26.6398,26.548,26.6315,23300.0
2011-06-21 12:00:00,31.9,31.93,31.88,31.88,27700.0,26.6231,26.6482,26.6064,26.6064,27700.0
2011-06-21 12:30:00,31.89,31.9,31.82,31.87,31100.0,26.6148,26.6231,26.5564,26.5981,31100.0
2011-06-21 13:00:00,31.86,31.87,31.81,31.83,30700.0,26.5897,26.5981,26.548,26.5647,30700.0
2011-06-21 13:30:00,31.83,31.84,31.77,31.8,35700.0,26.5647,26.5731,26.5146,26.5397,35700.0
2011-06-21 14:00:00,31.8,31.85,31.78,31.83,24400.0,26.5397,26.5814,26.523,26.5647,24400.0
2011-06-21 14:30:00,31.83,31.91,31.83,31.91,40200.0,26.5647,26.6315,26.5647,26.6315,40200.0
2011-06-21 15:00:00,31.91,31.94,31.85,31.85,72000.0,26.6315,26.6565,26.5814,26.5814,72000.0
2011-06-21 15:30:00,31.85,31.91,31.78,31.87,103600.0,26.5814,26.6315,26.523,26.5981,103600.0
2011-06-22 09:30:00,31.63,31.63,31.37,31.37,61600.0,26.3978,26.3978,26.1808,26.1808,61600.0
2011-06-22 10:00:00,31.38,31.45,31.29,31.33,48200.0,26.1891,26.2476,26.114,26.1474,48200.0
2011-06-22 10:30:00,31.33,31.41,31.28,31.41,48300.0,26.1474,26.2142,26.1057,26.2142,48300.0
2011-06-22 11:00:00,31.41,31.41,31.31,31.34,35700.0,26.2142,26.2142,26.1307,26.1558,35700.0
2011-06-22 11:30:00,31.34,31.36,31.29,31.35,39000.0,26.1558,26.1725,26.114,26.1641,39000.0
2011-06-22 12:00:00,31.35,31.39,31.31,31.36,38600.0,26.1641,26.1975,26.1307,26.1725,38600.0
2011-06-22 12:30:00,31.36,31.37,31.32,31.33,27200.0,26.1725,26.1808,26.1391,26.1474,27200.0
2011-06-22 13:00:00,31.34,31.36,31.27,31.35,30600.0,26.1558,26.1725,26.0973,26.1641,30600.0
2011-06-22 13:30:00,31.35,31.35,30.93,30.93,334100.0,26.1641,26.1641,25.8136,25.8136,334100.0
2011-06-22 14:00:00,30.94,30.96,30.8,30.8,235500.0,25.8219,25.8386,25.7051,25.7051,235500.0
2011-06-22 14:30:00,30.8,30.8,30.66,30.71,103900.0,25.7051,25.7051,25.5882,25.63,103900.0
2011-06-22 15:00:00,30.71,30.78,30.71,30.76,103600.0,25.63,25.6884,25.63,25.6717,103600.0
2011-06-22 15:30:00,30.77,30.8,30.67,30.71,274900.0,25.68,25.7051,25.5966,25.63,274900.0
2011-06-23 09:30:00,30.33,30.36,29.66,30.0,128700.0,25.3128,25.3379,24.7537,25.0374,128700.0
2011-06-23 10:00:00,30.0,30.11,29.97,30.07,92500.0,25.0374,25.1292,25.0124,25.0958,92500.0
2011-06-23 10:30:00,30.08,30.11,29.98,30.07,62900.0,25.1042,25.1292,25.0207,25.0958,62900.0
2011-06-23 11:00:00,30.06,30.08,29.99,30.07,63100.0,25.0875,25.1042,25.0291,25.0958,63100.0
2011-06-23 11:30:00,30.08,30.11,30.0,30.01,36300.0,25.1042,25.1292,25.0374,25.0458,36300.0
2011-06-23 12:00:00,30.02,30.08,30.0,30.02,50700.0,25.0541,25.1042,25.0374,25.0541,50700.0
2011-06-23 12:30:00,30.03,30.17,30.02,30.16,36900.0,25.0625,25.1793,25.0541,25.171,36900.0
2011-06-23 13:00:00,30.17,30.23,30.17,30.21,33400.0,25.1793,25.2294,25.1793,25.2127,33400.0
2011-06-23 13:30:00,30.21,30.3,30.21,30.3,27000.0,25.2127,25.2878,25.2127,25.2878,27000.0
2011-06-23 14:00:00,30.31,30.31,30.24,30.25,45400.0,25.2961,25.2961,25.2377,25.2461,45400.0
2011-06-23 14:30:00,30.25,30.35,30.04,30.35,58000.0,25.2461,25.3295,25.0708,25.3295,58000.0
2011-06-23 15:00:00,30.36,30.4,30.25,30.33,86600.0,25.3379,25.3713,25.2461,25.3128,86600.0
2011-06-23 15:30:00,30.32,30.4,30.22,30.35,185500.0,25.3045,25.3713,25.221,25.3295,185500.0
2011-06-24 09:30:00,30.35,30.35,29.98,30.0,48100.0,25.3295,25.3295,25.0207,25.0374,48100.0
2011-06-24 10:00:00,30.01,30.08,29.96,30.01,155800.0,25.0458,25.1042,25.004,25.0458,155800.0
2011-06-24 10:30:00,30.0,30.14,29.97,30.06,59400.0,25.0374,25.1543,25.0124,25.0875,59400.0
2011-06-24 11:00:00,30.07,30.13,30.02,30.13,37100.0,25.0958,25.1459,25.0541,25.1459,37100.0
2011-06-24 11:30:00,30.14,30.14,30.0,30.0,30900.0,25.1543,25.1543,25.0374,25.0374,30900.0
2011-06-24 12:00:00,30.0,30.04,29.99,30.0,29900.0,25.0374,25.0708,25.0291,25.0374,29900.0
2011-06-24 12:30:00,30.0,30.03,29.97,30.0,45000.0,25.0374,25.0625,25.0124,25.0374,45000.0
2011-06-24 13:00:00,30.0,30.08,29.99,30.07,43900.0,25.0374,25.1042,25.0291,25.0958,43900.0
2011-06-24 13:30:00,30.08,30.13,30.06,30.08,13600.0,25.1042,25.1459,25.0875,25.1042,13600.0
2011-06-24 14:00:00,30.08,30.08,30.0,30.02,22600.0,25.1042,25.1042,25.0374,25.0541,22600.0
2011-06-24 14:30:00,30.03,30.08,29.99,30.0,94400.0,25.0625,25.1042,25.0291,25.0374,94400.0
2011-06-24 15:00:00,30.01,30.05,29.99,30.04,87700.0,25.0458,25.0792,25.0291,25.0708,87700.0
2011-06-24 15:30:00,30.04,30.08,30.01,30.02,66600.0,25.0708,25.1042,25.0458,25.0541,66600.0
2011-06-27 09:30:00,29.94,30.17,29.88,30.02,194800.0,24.9873,25.1793,24.9373,25.0541,194800.0
2011-06-27 10:00:00,30.01,30.11,29.99,30.07,57400.0,25.0458,25.1292,25.0291,25.0958,57400.0
2011-06-27 10:30:00,30.08,30.14,30.01,30.04,39700.0,25.1042,25.1543,25.0458,25.0708,39700.0
2011-06-27 11:00:00,30.04,30.05,29.92,29.97,184500.0,25.0708,25.0792,24.9707,25.0124,184500.0
2011-06-27 11:30:00,29.97,30.01,29.95,30.0,31900.0,25.0124,25.0458,24.9957,25.0374,31900.0
2011-06-27 12:00:00,30.01,30.02,30.0,30.01,25300.0,25.0458,25.0541,25.0374,25.0458,25300.0
2011-06-27 12:30:00,30.0,30.03,30.0,30.01,52700.0,25.0374,25.0625,25.0374,25.0458,52700.0
2011-06-27 13:00:00,30.01,30.03,29.99,30.0,30700.0,25.0458,25.0625,25.0291,25.0374,30700.0
2011-06-27 13:30:00,30.01,30.03,29.99,30.01,30200.0,25.0458,25.0625,25.0291,25.0458,30200.0
2011-06-27 14:00:00,30.02,30.1,30.01,30.09,36100.0,25.0541,25.1209,25.0458,25.1125,36100.0
2011-06-27 14:30:00,30.1,30.12,30.03,30.04,25700.0,25.1209,25.1376,25.0625,25.0708,25700.0
2011-06-27 15:00:00,30.05,30.05,30.0,30.0,140500.0,25.0792,25.0792,25.0374,25.0374,140500.0
2011-06-27 15:30:00,30.01,30.04,29.95,29.96,164800.0,25.0458,25.0708,24.9957,25.004,164800.0
2011-06-28 09:30:00,30.0,30.11,29.96,30.05,77100.0,25.0374,25.1292,25.004,25.0792,77100.0
2011-06-28 10:00:00,30.05,30.23,30.04,30.17,57000.0,25.0792,25.2294,25.0708,25.1793,57000.0
2011-06-28 10:30:00,30.17,30.23,30.11,30.14,43000.0,25.1793,25.2294,25.1292,25.1543,43000.0
2011-06-28 11:00:00,30.13,30.14,30.07,30.08,25800.0,25.1459,25.1543,25.0958,25.1042,25800.0
2011-06-28 11:30:00,30.07,30.13,30.05,30.12,20000.0,25.0958,25.1459,25.0792,25.1376,20000.0
2011-06-28 12:00:00,30.12,30.29,30.12,30.23,42900.0,25.1376,25.2795,25.1376,25.2294,42900.0
2011-06-28 12:30:00,30.23,30.24,30.2,30.21,16700.0,25.2294,25.2377,25.2043,25.2127,16700.0
2011-06-28 13:00:00,30.22,30.28,30.21,30.25,19500.0,25.221,25.2711,25.2127,25.2461,19500.0
2011-06-28 13:30:00,30.26,30.32,30.25,30.31,24800.0,25.2544,25.3045,25.2461,25.2961,24800.0
2011-06-28 14:00:00,30.31,30.33,30.28,30.33,35400.0,25.2961,25.3128,25.2711,25.3128,35400.0
2011-06-28 14:30:00,30.33,30.35,30.16,30.21,87800.0,25.3128,25.3295,25.171,25.2127,87800.0
2011-06-28 15:00:00,30.2,30.21,30.12,30.17,52800.0,25.2043,25.2127,25.1376,25.1793,52800.0
2011-06-28 15:30:00,30.16,30.2,30.12,30.18,136700.0,25.171,25.2043,25.1376,25.1876,136700.0
2011-06-29 09:30:00,30.28,30.39,30.17,30.35,53300.0,25.2711,25.3629,25.1793,25.3295,53300.0
2011-06-29 10:00:00,30.35,30.51,30.3,30.51,34700.0,25.3295,25.4631,25.2878,25.4631,34700.0
2011-06-29 10:30:00,30.5,30.61,30.5,30.58,64300.0,25.4547,25.5465,25.4547,25.5215,64300.0
2011-06-29 11:00:00,30.56,30.7,30.53,30.58,72500.0,25.5048,25.6216,25.4797,25.5215,72500.0
2011-06-29 11:30:00,30.59,30.61,30.53,30.6,39400.0,25.5298,25.5465,25.4797,25.5382,39400.0
2011-06-29 12:00:00,30.6,30.62,30.58,30.6,63800.0,25.5382,25.5549,25.5215,25.5382,63800.0
2011-06-29 12:30:00,30.59,30.66,30.59,30.66,23600.0,25.5298,25.5882,25.5298,25.5882,23600.0
2011-06-29 13:00:00,30.66,30.69,30.65,30.68,17700.0,25.5882,25.6133,25.5799,25.6049,17700.0
2011-06-29 13:30:00,30.68,30.7,30.67,30.68,52900.0,25.6049,25.6216,25.5966,25.6049,52900.0
2011-06-29 14:00:00,30.68,30.7,30.64,30.69,39800.0,25.6049,25.6216,25.5716,25.6133,39800.0
2011-06-29 14:30:00,30.68,30.73,30.67,30.7,42500.0,25.6049,25.6467,25.5966,25.6216,42500.0
2011-06-29 15:00:00,30.7,30.75,30.7,30.72,41800.0,25.6216,25.6634,25.6216,25.6383,41800.0
2011-06-29 15:30:00,30.72,30.75,30.6,30.65,159200.0,25.6383,25.6634,25.5382,25.5799,159200.0
2011-06-30 09:30:00,31.11,31.36,30.95,31.03,236400.0,25.9638,26.1725,25.8303,25.897,236400.0
2011-06-30 10:00:00,31.03,31.03,30.88,30.95,123500.0,25.897,25.897,25.7719,25.8303,123500.0
2011-06-30 10:30:00,30.95,31.0,30.86,30.99,41600.0,25.8303,25.872,25.7552,25.8637,41600.0
2011-06-30 11:00:00,30.98,31.0,30.9,30.94,97800.0,25.8553,25.872,25.7885,25.8219,97800.0
2011-06-30 11:30:00,30.94,31.05,30.93,31.05,54300.0,25.8219,25.9137,25.8136,25.9137,54300.0
2011-06-30 12:00:00,31.05,31.06,30.99,31.0,45600.0,25.9137,25.9221,25.8637,25.872,45600.0
2011-06-30 12:30:00,31.0,31.07,31.0,31.05,33800.0,25.872,25.9304,25.872,25.9137,33800.0
2011-06-30 13:00:00,31.06,31.06,30.97,30.98,42100.0,25.9221,25.9221,25.847,25.8553,42100.0
2011-06-30 13:30:00,30.99,31.0,30.98,31.0,28500.0,25.8637,25.872,25.8553,25.872,28500.0
2011-06-30 14:00:00,31.0,31.0,30.99,31.0,23200.0,25.872,25.872,25.8637,25.872,23200.0
2011-06-30 14:30:00,31.0,31.0,30.94,30.95,57300.0,25.872,25.872,25.8219,25.8303,57300.0
2011-06-30 15:00:00,30.95,31.0,30.89,30.99,111200.0,25.8303,25.872,25.7802,25.8637,111200.0
2011-06-30 15:30:00,30.99,31.0,30.94,30.96,239600.0,25.8637,25.872,25.8219,25.8386,239600.0
2011-07-01 09:30:00,30.77,30.81,30.7,30.75,92100.0,25.68,25.7134,25.6216,25.6634,92100.0
2011-07-01 10:00:00,30.77,31.03,30.76,30.92,141900.0,25.68,25.897,25.6717,25.8052,141900.0
2011-07-01 10:30:00,30.91,30.98,30.87,30.88,52900.0,25.7969,25.8553,25.7635,25.7719,52900.0
2011-07-01 11:00:00,30.89,30.9,30.74,30.82,132900.0,25.7802,25.7885,25.655,25.7218,132900.0
2011-07-01 11:30:00,30.82,30.87,30.8,30.84,38200.0,25.7218,25.7635,25.7051,25.7385,38200.0
2011-07-01 12:00:00,30.83,30.86,30.8,30.84,43400.0,25.7301,25.7552,25.7051,25.7385,43400.0
2011-07-01 12:30:00,30.85,30.89,30.8,30.83,43500.0,25.7468,25.7802,25.7051,25.7301,43500.0
2011-07-01 13:00:00,30.83,30.83,30.8,30.82,59300.0,25.7301,25.7301,25.7051,25.7218,59300.0
2011-07-01 13:30:00,30.82,30.86,30.8,30.85,46100.0,25.7218,25.7552,25.7051,25.7468,46100.0
2011-07-01 14:00:00,30.85,30.93,30.85,30.93,21700.0,25.7468,25.8136,25.7468,25.8136,21700.0
2011-07-01 14:30:00,30.93,30.93,30.88,30.92,71000.0,25.8136,25.8136,25.7719,25.8052,71000.0
2011-07-01 15:00:00,30.92,30.93,30.89,30.92,103600.0,25.8052,25.8136,25.7802,25.8052,103600.0
2011-07-01 15:30:00,30.92,31.02,30.91,31.0,202800.0,25.8052,25.8887,25.7969,25.872,202800.0
2011-07-05 09:30:00,31.02,31.02,30.83,30.9,42600.0,25.8887,25.8887,25.7301,25.7885,42600.0
2011-07-05 10:00:00,30.9,30.95,30.82,30.86,27000.0,25.7885,25.8303,25.7218,25.7552,27000.0
2011-07-05 10:30:00,30.86,30.93,30.86,30.89,43500.0,25.7552,25.8136,25.7552,25.7802,43500.0
2011-07-05 11:00:00,30.89,30.91,30.86,30.9,18900.0,25.7802,25.7969,25.7552,25.7885,18900.0
2011-07-05 11:30:00,30.9,30.94,30.86,30.86,33100.0,25.7885,25.8219,25.7552,25.7552,33100.0
2011-07-05 12:00:00,30.87,30.9,30.82,30.9,31500.0,25.7635,25.7885,25.7218,25.7885,31500.0
2011-07-05 12:30:00,30.9,30.93,30.89,30.9,41500.0,25.7885,25.8136,25.7802,25.7885,41500.0
2011-07-05 13:00:00,30.91,30.94,30.9,30.91,15800.0,25.7969,25.8219,25.7885,25.7969,15800.0
2011-07-05 13:30:00,30.9,30.95,30.9,30.95,15300.0,25.7885,25.8303,25.7885,25.8303,15300.0
2011-07-05 14:00:00,30.96,30.97,30.9,30.91,47700.0,25.8386,25.847,25.7885,25.7969,47700.0
2011-07-05 14:30:00,30.9,31.04,30.9,31.02,36400.0,25.7885,25.9054,25.7885,25.8887,36400.0
2011-07-05 15:00:00,31.02,31.04,30.98,31.01,76100.0,25.8887,25.9054,25.8553,25.8803,76100.0
2011-07-05 15:30:00,31.01,31.03,30.98,31.02,142700.0,25.8803,25.897,25.8553,25.8887,142700.0
2011-07-06 09:30:00,30.95,30.95,30.71,30.74,91900.0,25.8303,25.8303,25.63,25.655,91900.0
2011-07-06 10:00:00,30.74,30.88,30.69,30.86,81100.0,25.655,25.7719,25.6133,25.7552,81100.0
2011-07-06 10:30:00,30.84,30.88,30.78,30.83,32900.0,25.7385,25.7719,25.6884,25.7301,32900.0
2011-07-06 11:00:00,30.85,30.91,30.83,30.91,24900.0,25.7468,25.7969,25.7301,25.7969,24900.0
2011-07-06 11:30:00,30.91,30.96,30.86,30.87,32400.0,25.7969,25.8386,25.7552,25.7635,32400.0
2011-07-06 12:00:00,30.88,30.92,30.85,30.92,27100.0,25.7719,25.8052,25.7468,25.8052,27100.0
2011-07-06 12:30:00,30.92,31.05,30.91,31.05,36000.0,25.8052,25.9137,25.7969,25.9137,36000.0
2011-07-06 13:00:00,31.04,31.12,31.02,31.02,56100.0,25.9054,25.9722,25.8887,25.8887,56100.0
2011-07-06 13:30:00,31.03,31.06,30.98,31.05,18700.0,25.897,25.9221,25.8553,25.9137,18700.0
2011-07-06 14:00:00,31.05,31.09,31.01,31.03,41800.0,25.9137,25.9471,25.8803,25.897,41800.0
2011-07-06 14:30:00,31.02,31.06,30.99,31.01,38800.0,25.8887,25.9221,25.8637,25.8803,38800.0
2011-07-06 15:00:00,31.0,31.02,30.96,30.96,68800.0,25.872,25.8887,25.8386,25.8386,68800.0
2011-07-06 15:30:00,30.97,31.0,30.93,30.99,124400.0,25.847,25.872,25.8136,25.8637,124400.0
2011-07-07 09:30:00,31.01,31.01,30.74,30.85,79800.0,25.8803,25.8803,25.655,25.7468,79800.0
2011-07-07 10:00:00,30.85,30.94,30.84,30.92,33200.0,25.7468,25.8219,25.7385,25.8052,33200.0
2011-07-07 10:30:00,30.92,31.01,30.91,30.96,31900.0,25.8052,25.8803,25.7969,25.8386,31900.0
2011-07-07 11:00:00,30.96,30.96,30.85,30.85,23100.0,25.8386,25.8386,25.7468,25.7468,23100.0
2011-07-07 11:30:00,30.85,30.85,30.8,30.84,46600.0,25.7468,25.7468,25.7051,25.7385,46600.0
2011-07-07 12:00:00,30.85,30.86,30.81,30.85,56200.0,25.7468,25.7552,25.7134,25.7468,56200.0
2011-07-07 12:30:00,30.84,30.9,30.83,30.85,22400.0,25.7385,25.7885,25.7301,25.7468,22400.0
2011-07-07 13:00:00,30.86,30.95,30.85,30.94,35800.0,25.7552,25.8303,25.7468,25.8219,35800.0
2011-07-07 13:30:00,30.94,30.94,30.89,30.92,23800.0,25.8219,25.8219,25.7802,25.8052,23800.0
2011-07-07 14:00:00,30.93,30.93,30.89,30.89,37400.0,25.8136,25.8136,25.7802,25.7802,37400.0
2011-07-07 14:30:00,30.89,30.94,30.87,30.93,39900.0,25.7802,25.8219,25.7635,25.8136,39900.0
2011-07-07 15:00:00,30.94,31.0,30.92,30.99,49800.0,25.8219,25.872,25.8052,25.8637,49800.0
2011-07-07 15:30:00,30.99,31.01,30.93,30.99,110500.0,25.8637,25.8803,25.8136,25.8637,110500.0
2011-07-08 09:30:00,30.66,30.74,30.47,30.59,45000.0,25.5882,25.655,25.4297,25.5298,45000.0
2011-07-08 10:00:00,30.58,30.65,30.54,30.61,44600.0,25.5215,25.5799,25.4881,25.5465,44600.0
2011-07-08 10:30:00,30.6,30.65,30.54,30.58,33800.0,25.5382,25.5799,25.4881,25.5215,33800.0
2011-07-08 11:00:00,30.57,30.61,30.53,30.58,25600.0,25.5131,25.5465,25.4797,25.5215,25600.0
2011-07-08 11:30:00,30.58,30.64,30.55,30.6,28200.0,25.5215,25.5716,25.4964,25.5382,28200.0
2011-07-08 12:00:00,30.61,30.62,30.54,30.58,16300.0,25.5465,25.5549,25.4881,25.5215,16300.0
2011-07-08 12:30:00,30.58,30.6,30.55,30.57,14400.0,25.5215,25.5382,25.4964,25.5131,14400.0
2011-07-08 13:00:00,30.56,30.58,30.54,30.57,25100.0,25.5048,25.5215,25.4881,25.5131,25100.0
2011-07-08 13:30:00,30.58,30.63,30.58,30.62,14700.0,25.5215,25.5632,25.5215,25.5549,14700.0
2011-07-08 14:00:00,30.61,30.64,30.56,30.61,23800.0,25.5465,25.5716,25.5048,25.5465,23800.0
2011-07-08 14:30:00,30.61,30.64,30.6,30.63,18200.0,25.5465,25.5716,25.5382,25.5632,18200.0
2011-07-08 15:00:00,30.63,30.65,30.61,30.63,27100.0,25.5632,25.5799,25.5465,25.5632,27100.0
2011-07-08 15:30:00,30.63,30.67,30.6,30.66,100700.0,25.5632,25.5966,25.5382,25.5882,100700.0
2011-07-11 09:30:00,30.32,30.44,30.25,30.34,55700.0,25.3045,25.4046,25.2461,25.3212,55700.0
2011-07-11 10:00:00,30.34,30.37,30.18,30.2,24500.0,25.3212,25.3462,25.1876,25.2043,24500.0
2011-07-11 10:30:00,30.2,30.27,30.16,30.21,29100.0,25.2043,25.2628,25.171,25.2127,29100.0
2011-07-11 11:00:00,30.19,30.25,30.17,30.24,30900.0,25.196,25.2461,25.1793,25.2377,30900.0
2011-07-11 11:30:00,30.25,30.28,30.2,30.21,32400.0,25.2461,25.2711,25.2043,25.2127,32400.0
2011-07-11 12:00:00,30.21,30.24,30.19,30.21,12300.0,25.2127,25.2377,25.196,25.2127,12300.0
2011-07-11 12:30:00,30.2,30.21,30.18,30.21,16000.0,25.2043,25.2127,25.1876,25.2127,16000.0
2011-07-11 13:00:00,30.21,30.23,30.18,30.19,19000.0,25.2127,25.2294,25.1876,25.196,19000.0
2011-07-11 13:30:00,30.19,30.2,30.16,30.2,15500.0,25.196,25.2043,25.171,25.2043,15500.0
2011-07-11 14:00:00,30.19,30.22,30.18,30.2,18400.0,25.196,25.221,25.1876,25.2043,18400.0
2011-07-11 14:30:00,30.19,30.21,30.16,30.21,52000.0,25.196,25.2127,25.171,25.2127,52000.0
2011-07-11 15:00:00,30.21,30.22,30.19,30.22,36700.0,25.2127,25.221,25.196,25.221,36700.0
2011-07-11 15:30:00,30.22,30.24,30.13,30.19,125700.0,25.221,25.2377,25.1459,25.196,125700.0
2011-07-12 09:30:00,30.2,30.51,30.13,30.41,84500.0,25.2043,25.4631,25.1459,25.3796,84500.0
2011-07-12 10:00:00,30.41,30.5,30.36,30.41,60300.0,25.3796,25.4547,25.3379,25.3796,60300.0
2011-07-12 10:30:00,30.42,30.43,30.34,30.4,31600.0,25.3879,25.3963,25.3212,25.3713,31600.0
2011-07-12 11:00:00,30.4,30.66,30.39,30.66,56100.0,25.3713,25.5882,25.3629,25.5882,56100.0
2011-07-12 11:30:00,30.66,30.75,30.65,30.74,35300.0,25.5882,25.6634,25.5799,25.655,35300.0
2011-07-12 12:00:00,30.74,30.76,30.71,30.74,26700.0,25.655,25.6717,25.63,25.655,26700.0
2011-07-12 12:30:00,30.74,30.76,30.73,30.74,22600.0,25.655,25.6717,25.6467,25.655,22600.0
2011-07-12 13:00:00,30.74,30.83,30.67,30.67,53900.0,25.655,25.7301,25.5966,25.5966,53900.0
2011-07-12 13:30:00,30.67,30.67,30.59,30.62,22200.0,25.5966,25.5966,25.5298,25.5549,22200.0
2011-07-12 14:00:00,30.62,30.79,30.62,30.74,41600.0,25.5549,25.6967,25.5549,25.655,41600.0
2011-07-12 14:30:00,30.74,30.75,30.6,30.6,49500.0,25.655,25.6634,25.5382,25.5382,49500.0
2011-07-12 15:00:00,30.6,30.63,30.51,30.53,83100.0,25.5382,25.5632,25.4631,25.4797,83100.0
2011-07-12 15:30:00,30.53,30.55,30.32,30.34,213900.0,25.4797,25.4964,25.3045,25.3212,213900.0
2011-07-13 09:30:00,31.32,31.68,31.28,31.58,605100.0,26.1391,26.4395,26.1057,26.3561,605100.0
2011-07-13 10:00:00,31.59,31.85,31.55,31.74,277600.0,26.3644,26.5814,26.331,26.4896,277600.0
2011-07-13 10:30:00,31.75,32.0,31.7,31.99,558700.0,26.4979,26.7066,26.4562,26.6982,558700.0
2011-07-13 11:00:00,31.97,32.08,31.89,32.08,62200.0,26.6815,26.7733,26.6148,26.7733,62200.0
2011-07-13 11:30:00,32.08,32.15,32.07,32.08,63100.0,26.7733,26.8318,26.765,26.7733,63100.0
2011-07-13 12:00:00,32.08,32.1,32.03,32.03,61300.0,26.7733,26.79,26.7316,26.7316,61300.0
2011-07-13 12:30:00,32.02,32.06,31.98,32.01,45000.0,26.7233,26.7567,26.6899,26.7149,45000.0
2011-07-13 13:00:00,32.01,32.01,31.84,31.88,64100.0,26.7149,26.7149,26.5731,26.6064,64100.0
2011-07-13 13:30:00,31.89,32.1,31.89,32.05,80300.0,26.6148,26.79,26.6148,26.7483,80300.0
2011-07-13 14:00:00,32.05,32.13,32.01,32.12,81900.0,26.7483,26.8151,26.7149,26.8067,81900.0
2011-07-13 14:30:00,32.11,32.36,32.11,32.35,115800.0,26.7984,27.007,26.7984,26.9987,115800.0
2011-07-13 15:00:00,32.36,32.48,32.29,32.36,303600.0,27.007,27.1072,26.9486,27.007,303600.0
2011-07-13 15:30:00,32.36,32.36,32.11,32.15,403200.0,27.007,27.007,26.7984,26.8318,403200.0
2011-07-14 09:30:00,32.18,34.89,32.15,34.67,1599200.0,26.8568,29.1185,26.8318,28.9349,1599200.0
2011-07-14 10:00:00,34.67,35.32,34.17,34.23,1076700.0,28.9349,29.4774,28.5176,28.5677,1076700.0
2011-07-14 10:30:00,34.24,34.24,33.23,33.56,559200.0,28.576,28.576,27.7331,28.0085,559200.0
2011-07-14 11:00:00,33.56,33.62,33.23,33.52,317600.0,28.0085,28.0586,27.7331,27.9751,317600.0
2011-07-14 11:30:00,33.53,33.66,33.39,33.59,220600.0,27.9835,28.092,27.8667,28.0336,220600.0
2011-07-14 12:00:00,33.6,33.61,33.15,33.26,130000.0,28.0419,28.0503,27.6664,27.7582,130000.0
2011-07-14 12:30:00,33.26,33.26,33.04,33.08,98100.0,27.7582,27.7582,27.5745,27.6079,98100.0
2011-07-14 13:00:00,33.08,33.19,33.03,33.18,149600.0,27.6079,27.6997,27.5662,27.6914,149600.0
2011-07-14 13:30:00,33.18,33.33,33.14,33.2,187200.0,27.6914,27.8166,27.658,27.7081,187200.0
2011-07-14 14:00:00,33.21,33.28,33.16,33.17,200400.0,27.7164,27.7748,27.6747,27.683,200400.0
2011-07-14 14:30:00,33.17,33.24,33.1,33.13,161000.0,27.683,27.7415,27.6246,27.6497,161000.0
2011-07-14 15:00:00,33.12,33.19,33.07,33.09,243200.0,27.6413,27.6997,27.5996,27.6163,243200.0
2011-07-14 15:30:00,33.09,33.21,33.08,33.17,359400.0,27.6163,27.7164,27.6079,27.683,359400.0
2011-07-15 09:30:00,33.26,33.26,33.0,33.06,92200.0,27.7582,27.7582,27.5412,27.5912,92200.0
2011-07-15 10:00:00,33.07,33.14,32.88,32.94,175900.0,27.5996,27.658,27.441,27.4911,175900.0
2011-07-15 10:30:00,32.96,33.03,32.86,32.91,48100.0,27.5078,27.5662,27.4243,27.4661,48100.0
2011-07-15 11:00:00,32.89,32.96,32.7,32.71,73700.0,27.4494,27.5078,27.2908,27.2991,73700.0
2011-07-15 11:30:00,32.73,32.79,32.69,32.72,59300.0,27.3158,27.3659,27.2824,27.3075,59300.0
2011-07-15 12:00:00,32.71,32.88,32.71,32.81,37400.0,27.2991,27.441,27.2991,27.3826,37400.0
2011-07-15 12:30:00,32.81,32.83,32.75,32.79,35700.0,27.3826,27.3993,27.3325,27.3659,35700.0
2011-07-15 13:00:00,32.79,32.81,32.76,32.8,25600.0,27.3659,27.3826,27.3409,27.3742,25600.0
2011-07-15 13:30:00,32.8,32.81,32.75,32.76,32200.0,27.3742,27.3826,27.3325,27.3409,32200.0
2011-07-15 14:00:00,32.76,32.85,32.75,32.83,58500.0,27.3409,27.416,27.3325,27.3993,58500.0
2011-07-15 14:30:00,32.82,32.89,32.82,32.85,49000.0,27.3909,27.4494,27.3909,27.416,49000.0
2011-07-15 15:00:00,32.85,32.94,32.84,32.94,76000.0,27.416,27.4911,27.4076,27.4911,76000.0
2011-07-15 15:30:00,32.93,33.07,32.93,33.03,230200.0,27.4827,27.5996,27.4827,27.5662,230200.0
2011-07-18 09:30:00,32.84,32.86,32.38,32.41,109000.0,27.4076,27.4243,27.0237,27.0488,109000.0
2011-07-18 10:00:00,32.44,32.45,32.08,32.14,128900.0,27.0738,27.0821,26.7733,26.8234,128900.0
2011-07-18 10:30:00,32.13,32.16,31.97,32.07,77400.0,26.8151,26.8401,26.6815,26.765,77400.0
2011-07-18 11:00:00,32.08,32.36,32.07,32.31,95200.0,26.7733,27.007,26.765,26.9653,95200.0
2011-07-18 11:30:00,32.33,32.4,32.12,32.13,39900.0,26.982,27.0404,26.8067,26.8151,39900.0
2011-07-18 12:00:00,32.14,32.25,32.09,32.23,32100.0,26.8234,26.9152,26.7817,26.8985,32100.0
2011-07-18 12:30:00,32.22,32.3,32.17,32.25,24600.0,26.8902,26.957,26.8485,26.9152,24600.0
2011-07-18 13:00:00,32.25,32.29,32.15,32.16,31100.0,26.9152,26.9486,26.8318,26.8401,31100.0
2011-07-18 13:30:00,32.17,32.3,32.17,32.27,40000.0,26.8485,26.957,26.8485,26.9319,40000.0
2011-07-18 14:00:00,32.27,32.27,32.14,32.14,33500.0,26.9319,26.9319,26.8234,26.8234,33500.0
2011-07-18 14:30:00,32.13,32.24,32.08,32.24,46300.0,26.8151,26.9069,26.7733,26.9069,46300.0
2011-07-18 15:00:00,32.23,32.29,32.15,32.22,66800.0,26.8985,26.9486,26.8318,26.8902,66800.0
2011-07-18 15:30:00,32.22,32.32,32.19,32.3,139500.0,26.8902,26.9736,26.8652,26.957,139500.0
2011-07-19 09:30:00,32.42,32.51,32.13,32.32,54100.0,27.0571,27.1322,26.8151,26.9736,54100.0
2011-07-19 10:00:00,32.33,32.37,32.23,32.23,71900.0,26.982,27.0154,26.8985,26.8985,71900.0
2011-07-19 10:30:00,32.24,32.31,32.24,32.28,60800.0,26.9069,26.9653,26.9069,26.9403,60800.0
2011-07-19 11:00:00,32.27,32.37,32.27,32.32,88300.0,26.9319,27.0154,26.9319,26.9736,88300.0
2011-07-19 11:30:00,32.32,32.34,32.25,32.32,34200.0,26.9736,26.9903,26.9152,26.9736,34200.0
2011-07-19 12:00:00,32.34,32.38,32.31,32.32,14200.0,26.9903,27.0237,26.9653,26.9736,14200.0
2011-07-19 12:30:00,32.32,32.39,32.31,32.34,24800.0,26.9736,27.0321,26.9653,26.9903,24800.0
2011-07-19 13:00:00,32.34,32.35,32.29,32.32,26200.0,26.9903,26.9987,26.9486,26.9736,26200.0
2011-07-19 13:30:00,32.34,32.38,32.29,32.36,92200.0,26.9903,27.0237,26.9486,27.007,92200.0
2011-07-19 14:00:00,32.35,32.39,32.34,32.39,44200.0,26.9987,27.0321,26.9903,27.0321,44200.0
2011-07-19 14:30:00,32.39,32.43,32.37,32.39,69300.0,27.0321,27.0655,27.0154,27.0321,69300.0
2011-07-19 15:00:00,32.39,32.4,32.35,32.4,110900.0,27.0321,27.0404,26.9987,27.0404,110900.0
2011-07-19 15:30:00,32.4,32.42,32.34,32.34,242700.0,27.0404,27.0571,26.9903,26.9903,242700.0
2011-07-20 09:30:00,32.45,32.5,32.05,32.23,86500.0,27.0821,27.1239,26.7483,26.8985,86500.0
2011-07-20 10:00:00,32.23,32.28,32.12,32.25,43900.0,26.8985,26.9403,26.8067,26.9152,43900.0
2011-07-20 10:30:00,32.28,32.34,32.24,32.29,43800.0,26.9403,26.9903,26.9069,26.9486,43800.0
2011-07-20 11:00:00,32.29,32.35,32.28,32.33,29100.0,26.9486,26.9987,26.9403,26.982,29100.0
2011-07-20 11:30:00,32.32,32.33,32.27,32.29,25900.0,26.9736,26.982,26.9319,26.9486,25900.0
2011-07-20 12:00:00,32.29,32.32,32.22,32.27,75200.0,26.9486,26.9736,26.8902,26.9319,75200.0
2011-07-20 12:30:00,32.27,32.27,32.23,32.23,26900.0,26.9319,26.9319,26.8985,26.8985,26900.0
2011-07-20 13:00:00,32.24,32.26,32.16,32.19,150100.0,26.9069,26.9236,26.8401,26.8652,150100.0
2011-07-20 13:30:00,32.19,32.25,32.18,32.23,21600.0,26.8652,26.9152,26.8568,26.8985,21600.0
2011-07-20 14:00:00,32.23,32.27,32.23,32.25,48600.0,26.8985,26.9319,26.8985,26.9152,48600.0
2011-07-20 14:30:00,32.25,32.32,32.23,32.3,106500.0,26.9152,26.9736,26.8985,26.957,106500.0
2011-07-20 15:00:00,32.31,32.31,32.28,32.29,88900.0,26.9653,26.9653,26.9403,26.9486,88900.0
2011-07-20 15:30:00,32.3,32.34,32.28,32.32,172500.0,26.957,26.9903,26.9403,26.9736,172500.0
2011-07-21 09:30:00,32.21,32.21,31.88,32.0,220200.0,26.8818,26.8818,26.6064,26.7066,220200.0
2011-07-21 10:00:00,32.0,32.14,31.97,32.13,122300.0,26.7066,26.8234,26.6815,26.8151,122300.0
2011-07-21 10:30:00,32.13,32.13,32.05,32.06,76000.0,26.8151,26.8151,26.7483,26.7567,76000.0
2011-07-21 11:00:00,32.06,32.11,31.98,32.0,69800.0,26.7567,26.7984,26.6899,26.7066,69800.0
2011-07-21 11:30:00,31.99,32.0,31.9,31.94,140300.0,26.6982,26.7066,26.6231,26.6565,140300.0
2011-07-21 12:00:00,31.95,32.02,31.95,32.0,80500.0,26.6649,26.7233,26.6649,26.7066,80500.0
2011-07-21 12:30:00,31.99,32.06,31.95,32.0,162100.0,26.6982,26.7567,26.6649,26.7066,162100.0
2011-07-21 13:00:00,32.0,32.01,31.98,32.0,78100.0,26.7066,26.7149,26.6899,26.7066,78100.0
2011-07-21 13:30:00,32.0,32.07,31.98,32.06,66200.0,26.7066,26.765,26.6899,26.7567,66200.0
2011-07-21 14:00:00,32.05,32.08,32.02,32.05,78700.0,26.7483,26.7733,26.7233,26.7483,78700.0
2011-07-21 14:30:00,32.05,32.07,32.03,32.05,106000.0,26.7483,26.765,26.7316,26.7483,106000.0
2011-07-21 15:00:00,32.05,32.09,32.03,32.05,167500.0,26.7483,26.7817,26.7316,26.7483,167500.0
2011-07-21 15:30:00,32.05,32.12,32.02,32.05,209500.0,26.7483,26.8067,26.7233,26.7483,209500.0
2011-07-22 09:30:00,32.0,32.18,31.96,32.04,52000.0,26.7066,26.8568,26.6732,26.74,52000.0
2011-07-22 10:00:00,32.04,32.08,32.0,32.02,44600.0,26.74,26.7733,26.7066,26.7233,44600.0
2011-07-22 10:30:00,32.02,32.04,31.94,32.01,44900.0,26.7233,26.74,26.6565,26.7149,44900.0
2011-07-22 11:00:00,32.02,32.07,32.02,32.04,50300.0,26.7233,26.765,26.7233,26.74,50300.0
2011-07-22 11:30:00,32.04,32.07,32.02,32.03,55500.0,26.74,26.765,26.7233,26.7316,55500.0
2011-07-22 12:00:00,32.04,32.06,32.02,32.05,47800.0,26.74,26.7567,26.7233,26.7483,47800.0
2011-07-22 12:30:00,32.04,32.05,32.02,32.04,13200.0,26.74,26.7483,26.7233,26.74,13200.0
2011-07-22 13:00:00,32.05,32.06,32.02,32.05,25200.0,26.7483,26.7567,26.7233,26.7483,25200.0
2011-07-22 13:30:00,32.05,32.05,32.04,32.05,15700.0,26.7483,26.7483,26.74,26.7483,15700.0
2011-07-22 14:00:00,32.05,32.07,31.99,32.01,95000.0,26.7483,26.765,26.6982,26.7149,95000.0
2011-07-22 14:30:00,32.01,32.01,31.99,31.99,44800.0,26.7149,26.7149,26.6982,26.6982,44800.0
2011-07-22 15:00:00,32.0,32.01,31.98,32.0,36600.0,26.7066,26.7149,26.6899,26.7066,36600.0
2011-07-22 15:30:00,32.0,32.01,31.97,31.98,75900.0,26.7066,26.7149,26.6815,26.6899,75900.0
2011-07-25 09:30:00,31.66,31.75,31.5,31.68,337400.0,26.4228,26.4979,26.2893,26.4395,337400.0
2011-07-25 10:00:00,31.68,31.77,31.64,31.77,64800.0,26.4395,26.5146,26.4061,26.5146,64800.0
2011-07-25 10:30:00,31.76,31.78,31.66,31.71,79700.0,26.5063,26.523,26.4228,26.4646,79700.0
2011-07-25 11:00:00,31.72,31.74,31.67,31.69,30800.0,26.4729,26.4896,26.4312,26.4479,30800.0
2011-07-25 11:30:00,31.7,31.71,31.6,31.64,42300.0,26.4562,26.4646,26.3728,26.4061,42300.0
2011-07-25 12:00:00,31.66,31.68,31.63,31.65,17600.0,26.4228,26.4395,26.3978,26.4145,17600.0
2011-07-25 12:30:00,31.65,31.68,31.64,31.66,27200.0,26.4145,26.4395,26.4061,26.4228,27200.0
2011-07-25 13:00:00,31.66,31.74,31.66,31.7,22200.0,26.4228,26.4896,26.4228,26.4562,22200.0
2011-07-25 13:30:00,31.69,31.71,31.63,31.65,30700.0,26.4479,26.4646,26.3978,26.4145,30700.0
2011-07-25 14:00:00,31.65,31.66,31.63,31.64,10000.0,26.4145,26.4228,26.3978,26.4061,10000.0
2011-07-25 14:30:00,31.64,31.65,31.58,31.59,12300.0,26.4061,26.4145,26.3561,26.3644,12300.0
2011-07-25 15:00:00,31.59,31.61,31.51,31.51,367600.0,26.3644,26.3811,26.2976,26.2976,367600.0
2011-07-25 15:30:00,31.51,31.58,31.45,31.49,75200.0,26.2976,26.3561,26.2476,26.2809,75200.0
2011-07-26 09:30:00,31.51,31.57,31.25,31.29,25400.0,26.2976,26.3477,26.0806,26.114,25400.0
2011-07-26 10:00:00,31.35,31.46,31.15,31.4,88900.0,26.1641,26.2559,25.9972,26.2058,88900.0
2011-07-26 10:30:00,31.41,31.51,31.39,31.41,39500.0,26.2142,26.2976,26.1975,26.2142,39500.0
2011-07-26 11:00:00,31.41,31.46,31.39,31.39,46600.0,26.2142,26.2559,26.1975,26.1975,46600.0
2011-07-26 11:30:00,31.38,31.42,31.36,31.41,16600.0,26.1891,26.2225,26.1725,26.2142,16600.0
2011-07-26 12:00:00,31.4,31.42,31.39,31.4,21100.0,26.2058,26.2225,26.1975,26.2058,21100.0
2011-07-26 12:30:00,31.4,31.42,31.39,31.41,32300.0,26.2058,26.2225,26.1975,26.2142,32300.0
2011-07-26 13:00:00,31.41,31.43,31.37,31.42,55700.0,26.2142,26.2309,26.1808,26.2225,55700.0
2011-07-26 13:30:00,31.4,31.42,31.37,31.41,23000.0,26.2058,26.2225,26.1808,26.2142,23000.0
2011-07-26 14:00:00,31.41,31.48,31.4,31.4,54400.0,26.2142,26.2726,26.2058,26.2058,54400.0
2011-07-26 14:30:00,31.4,31.42,31.38,31.38,46800.0,26.2058,26.2225,26.1891,26.1891,46800.0
2011-07-26 15:00:00,31.37,31.42,31.36,31.41,77200.0,26.1808,26.2225,26.1725,26.2142,77200.0
2011-07-26 15:30:00,31.4,31.41,31.3,31.36,105100.0,26.2058,26.2142,26.1224,26.1725,105100.0
2011-07-27 09:30:00,31.11,31.3,30.97,31.0,85300.0,25.9638,26.1224,25.847,25.872,85300.0
2011-07-27 10:00:00,31.02,31.02,30.81,30.82,37000.0,25.8887,25.8887,25.7134,25.7218,37000.0
2011-07-27 10:30:00,30.81,30.9,30.79,30.86,65500.0,25.7134,25.7885,25.6967,25.7552,65500.0
2011-07-27 11:00:00,30.85,30.85,30.73,30.78,36100.0,25.7468,25.7468,25.6467,25.6884,36100.0
2011-07-27 11:30:00,30.79,30.83,30.71,30.72,24400.0,25.6967,25.7301,25.63,25.6383,24400.0
2011-07-27 12:00:00,30.73,30.77,30.72,30.73,47000.0,25.6467,25.68,25.6383,25.6467,47000.0
2011-07-27 12:30:00,30.74,30.81,30.73,30.73,35000.0,25.655,25.7134,25.6467,25.6467,35000.0
2011-07-27 13:00:00,30.73,30.76,30.69,30.74,20100.0,25.6467,25.6717,25.6133,25.655,20100.0
2011-07-27 13:30:00,30.74,30.8,30.74,30.74,33800.0,25.655,25.7051,25.655,25.655,33800.0
2011-07-27 14:00:00,30.74,30.75,30.67,30.69,29000.0,25.655,25.6634,25.5966,25.6133,29000.0
2011-07-27 14:30:00,30.69,30.77,30.67,30.74,56100.0,25.6133,25.68,25.5966,25.655,56100.0
2011-07-27 15:00:00,30.75,30.78,30.63,30.71,48500.0,25.6634,25.6884,25.5632,25.63,48500.0
2011-07-27 15:30:00,30.7,30.74,30.59,30.61,124500.0,25.6216,25.655,25.5298,25.5465,124500.0
2011-07-28 09:30:00,30.54,30.63,30.33,30.45,28000.0,25.4881,25.5632,25.3128,25.413,28000.0
2011-07-28 10:00:00,30.45,30.52,30.4,30.46,89900.0,25.413,25.4714,25.3713,25.4213,89900.0
2011-07-28 10:30:00,30.45,30.47,30.41,30.44,18700.0,25.413,25.4297,25.3796,25.4046,18700.0
2011-07-28 11:00:00,30.44,30.46,30.4,30.45,29700.0,25.4046,25.4213,25.3713,25.413,29700.0
2011-07-28 11:30:00,30.46,30.56,30.44,30.55,21700.0,25.4213,25.5048,25.4046,25.4964,21700.0
2011-07-28 12:00:00,30.54,30.6,30.51,30.55,14900.0,25.4881,25.5382,25.4631,25.4964,14900.0
2011-07-28 12:30:00,30.55,30.68,30.55,30.65,33000.0,25.4964,25.6049,25.4964,25.5799,33000.0
2011-07-28 13:00:00,30.65,30.67,30.51,30.54,120700.0,25.5799,25.5966,25.4631,25.4881,120700.0
2011-07-28 13:30:00,30.54,30.62,30.54,30.58,45800.0,25.4881,25.5549,25.4881,25.5215,45800.0
2011-07-28 14:00:00,30.59,30.6,30.47,30.55,33700.0,25.5298,25.5382,25.4297,25.4964,33700.0
2011-07-28 14:30:00,30.54,30.54,30.45,30.5,32300.0,25.4881,25.4881,25.413,25.4547,32300.0
2011-07-28 15:00:00,30.49,30.51,30.37,30.37,56000.0,25.4464,25.4631,25.3462,25.3462,56000.0
2011-07-28 15:30:00,30.37,30.52,30.31,30.48,299900.0,25.3462,25.4714,25.2961,25.438,299900.0
2011-07-29 09:30:00,29.98,30.3,29.84,30.28,102500.0,25.0207,25.2878,24.9039,25.2711,102500.0
2011-07-29 10:00:00,30.28,30.55,30.21,30.36,137900.0,25.2711,25.4964,25.2127,25.3379,137900.0
2011-07-29 10:30:00,30.36,30.48,30.3,30.43,94400.0,25.3379,25.438,25.2878,25.3963,94400.0
2011-07-29 11:00:00,30.44,30.45,30.37,30.38,61200.0,25.4046,25.413,25.3462,25.3546,61200.0
2011-07-29 11:30:00,30.38,30.46,30.36,30.38,52900.0,25.3546,25.4213,25.3379,25.3546,52900.0
2011-07-29 12:00:00,30.37,30.43,30.31,30.35,53600.0,25.3462,25.3963,25.2961,25.3295,53600.0
2011-07-29 12:30:00,30.36,30.4,30.29,30.35,66200.0,25.3379,25.3713,25.2795,25.3295,66200.0
2011-07-29 13:00:00,30.35,30.5,30.32,30.48,26500.0,25.3295,25.4547,25.3045,25.438,26500.0
2011-07-29 13:30:00,30.48,30.49,30.44,30.47,47700.0,25.438,25.4464,25.4046,25.4297,47700.0
2011-07-29 14:00:00,30.47,30.49,30.44,30.45,88800.0,25.4297,25.4464,25.4046,25.413,88800.0
2011-07-29 14:30:00,30.46,30.48,30.43,30.43,45900.0,25.4213,25.438,25.3963,25.3963,45900.0
2011-07-29 15:00:00,30.43,30.48,30.4,30.42,69800.0,25.3963,25.438,25.3713,25.3879,69800.0
2011-07-29 15:30:00,30.42,30.42,30.28,30.31,139300.0,25.3879,25.3879,25.2711,25.2961,139300.0
2011-08-01 09:30:00,30.55,30.65,30.0,30.01,75800.0,25.4964,25.5799,25.0374,25.0458,75800.0
2011-08-01 10:00:00,30.0,30.06,29.76,29.92,124200.0,25.0374,25.0875,24.8371,24.9707,124200.0
2011-08-01 10:30:00,29.89,29.97,29.88,29.93,76900.0,24.9456,25.0124,24.9373,24.979,76900.0
2011-08-01 11:00:00,29.93,29.93,29.81,29.91,87200.0,24.979,24.979,24.8789,24.9623,87200.0
2011-08-01 11:30:00,29.91,29.94,29.88,29.9,128700.0,24.9623,24.9873,24.9373,24.954,128700.0
2011-08-01 12:00:00,29.9,29.92,29.85,29.85,150200.0,24.954,24.9707,24.9122,24.9122,150200.0
2011-08-01 12:30:00,29.85,29.9,29.83,29.84,138700.0,24.9122,24.954,24.8955,24.9039,138700.0
2011-08-01 13:00:00,29.84,29.85,29.8,29.82,54400.0,24.9039,24.9122,24.8705,24.8872,54400.0
2011-08-01 13:30:00,29.83,29.91,29.82,29.88,72500.0,24.8955,24.9623,24.8872,24.9373,72500.0
2011-08-01 14:00:00,29.87,29.88,29.83,29.84,150100.0,24.9289,24.9373,24.8955,24.9039,150100.0
2011-08-01 14:30:00,29.84,29.97,29.83,29.97,138900.0,24.9039,25.0124,24.8955,25.0124,138900.0
2011-08-01 15:00:00,29.98,30.17,29.98,30.13,149100.0,25.0207,25.1793,25.0207,25.1459,149100.0
2011-08-01 15:30:00,30.13,30.22,30.0,30.21,288000.0,25.1459,25.221,25.0374,25.2127,288000.0
2011-08-02 09:30:00,29.78,29.95,29.6,29.92,112300.0,24.8538,24.9957,24.7036,24.9707,112300.0
2011-08-02 10:00:00,29.93,29.98,29.86,29.88,80200.0,24.979,25.0207,24.9206,24.9373,80200.0
2011-08-02 10:30:00,29.88,29.89,29.79,29.8,36300.0,24.9373,24.9456,24.8622,24.8705,36300.0
2011-08-02 11:00:00,29.8,29.8,29.68,29.68,115700.0,24.8705,24.8705,24.7704,24.7704,115700.0
2011-08-02 11:30:00,29.69,29.7,29.6,29.62,48800.0,24.7787,24.787,24.7036,24.7203,48800.0
2011-08-02 12:00:00,29.62,29.78,29.62,29.76,51100.0,24.7203,24.8538,24.7203,24.8371,51100.0
2011-08-02 12:30:00,29.76,29.76,29.62,29.65,37800.0,24.8371,24.8371,24.7203,24.7453,37800.0
2011-08-02 13:00:00,29.66,29.76,29.63,29.64,54100.0,24.7537,24.8371,24.7286,24.737,54100.0
2011-08-02 13:30:00,29.64,29.65,29.47,29.5,47100.0,24.737,24.7453,24.5951,24.6201,47100.0
2011-08-02 14:00:00,29.47,29.61,29.47,29.55,46400.0,24.5951,24.7119,24.5951,24.6619,46400.0
2011-08-02 14:30:00,29.55,29.6,29.5,29.55,80100.0,24.6619,24.7036,24.6201,24.6619,80100.0
2011-08-02 15:00:00,29.55,29.56,29.46,29.46,91800.0,24.6619,24.6702,24.5867,24.5867,91800.0
2011-08-02 15:30:00,29.47,29.47,29.31,29.33,144500.0,24.5951,24.5951,24.4616,24.4783,144500.0
2011-08-03 09:30:00,29.24,29.24,28.94,29.03,111800.0,24.4031,24.4031,24.1528,24.2279,111800.0
2011-08-03 10:00:00,29.01,29.15,28.97,29.07,148200.0,24.2112,24.328,24.1778,24.2613,148200.0
2011-08-03 10:30:00,29.08,29.08,28.75,29.02,161100.0,24.2696,24.2696,23.9942,24.2195,161100.0
2011-08-03 11:00:00,29.03,29.24,29.0,29.16,117800.0,24.2279,24.4031,24.2028,24.3364,117800.0
2011-08-03 11:30:00,29.17,29.18,28.99,29.0,136000.0,24.3447,24.3531,24.1945,24.2028,136000.0
2011-08-03 12:00:00,29.0,29.09,28.97,29.05,66700.0,24.2028,24.278,24.1778,24.2446,66700.0
2011-08-03 12:30:00,29.04,29.11,29.0,29.01,128800.0,24.2362,24.2946,24.2028,24.2112,128800.0
2011-08-03 13:00:00,29.01,29.07,28.96,29.0,62100.0,24.2112,24.2613,24.1695,24.2028,62100.0
2011-08-03 13:30:00,29.02,29.24,29.02,29.21,116600.0,24.2195,24.4031,24.2195,24.3781,116600.0
2011-08-03 14:00:00,29.21,29.27,29.15,29.16,97200.0,24.3781,24.4282,24.328,24.3364,97200.0
2011-08-03 14:30:00,29.17,29.33,29.17,29.3,116600.0,24.3447,24.4783,24.3447,24.4532,116600.0
2011-08-03 15:00:00,29.3,29.49,29.28,29.49,112300.0,24.4532,24.6118,24.4365,24.6118,112300.0
2011-08-03 15:30:00,29.48,29.49,29.33,29.4,191800.0,24.6034,24.6118,24.4783,24.5367,191800.0
2011-08-04 09:30:00,28.96,29.11,28.73,29.0,154900.0,24.1695,24.2946,23.9775,24.2028,154900.0
2011-08-04 10:00:00,29.0,29.02,28.86,28.86,124400.0,24.2028,24.2195,24.086,24.086,124400.0
2011-08-04 10:30:00,28.86,28.93,28.76,28.79,160900.0,24.086,24.1444,24.0025,24.0276,160900.0
2011-08-04 11:00:00,28.78,28.89,28.71,28.71,90100.0,24.0192,24.111,23.9608,23.9608,90100.0
2011-08-04 11:30:00,28.71,28.74,28.52,28.7,137600.0,23.9608,23.9859,23.8022,23.9525,137600.0
2011-08-04 12:00:00,28.71,29.01,28.71,28.99,152800.0,23.9608,24.2112,23.9608,24.1945,152800.0
2011-08-04 12:30:00,28.98,29.01,28.9,28.92,64200.0,24.1861,24.2112,24.1194,24.1361,64200.0
2011-08-04 13:00:00,28.92,28.96,28.89,28.94,51000.0,24.1361,24.1695,24.111,24.1528,51000.0
2011-08-04 13:30:00,28.95,28.95,28.79,28.82,49200.0,24.1611,24.1611,24.0276,24.0526,49200.0
2011-08-04 14:00:00,28.83,28.83,28.44,28.46,152600.0,24.061,24.061,23.7355,23.7522,152600.0
2011-08-04 14:30:00,28.46,28.59,28.44,28.47,119900.0,23.7522,23.8607,23.7355,23.7605,119900.0
2011-08-04 15:00:00,28.47,28.56,28.37,28.38,109000.0,23.7605,23.8356,23.6771,23.6854,109000.0
2011-08-04 15:30:00,28.36,28.36,28.11,28.11,361900.0,23.6687,23.6687,23.4601,23.4601,361900.0
2011-08-05 09:30:00,28.39,29.16,28.32,28.77,694900.0,23.6937,24.3364,23.6353,24.0109,694900.0
2011-08-05 10:00:00,28.75,28.83,28.38,28.63,321200.0,23.9942,24.061,23.6854,23.894,321200.0
2011-08-05 10:30:00,28.62,28.65,28.37,28.45,159400.0,23.8857,23.9107,23.6771,23.7438,159400.0
2011-08-05 11:00:00,28.47,28.47,28.18,28.28,276300.0,23.7605,23.7605,23.5185,23.6019,276300.0
2011-08-05 11:30:00,28.27,28.31,28.12,28.25,254400.0,23.5936,23.627,23.4684,23.5769,254400.0
2011-08-05 12:00:00,28.25,28.81,28.23,28.68,115300.0,23.5769,24.0443,23.5602,23.9358,115300.0
2011-08-05 12:30:00,28.68,29.15,28.68,29.02,397900.0,23.9358,24.328,23.9358,24.2195,397900.0
2011-08-05 13:00:00,29.02,29.12,28.84,28.97,261400.0,24.2195,24.303,24.0693,24.1778,261400.0
2011-08-05 13:30:00,28.98,29.01,28.74,28.9,163800.0,24.1861,24.2112,23.9859,24.1194,163800.0
2011-08-05 14:00:00,28.92,28.92,28.78,28.8,167500.0,24.1361,24.1361,24.0192,24.0359,167500.0
2011-08-05 14:30:00,28.8,28.85,28.62,28.68,198800.0,24.0359,24.0777,23.8857,23.9358,198800.0
2011-08-05 15:00:00,28.68,28.73,28.12,28.14,527200.0,23.9358,23.9775,23.4684,23.4851,527200.0
2011-08-05 15:30:00,28.15,28.28,28.14,28.15,738500.0,23.4934,23.6019,23.4851,23.4934,738500.0
2011-08-08 09:30:00,27.71,27.71,27.12,27.46,233800.0,23.1262,23.1262,22.6338,22.9176,233800.0
2011-08-08 10:00:00,27.45,27.5,26.91,26.91,89500.0,22.9092,22.951,22.4586,22.4586,89500.0
2011-08-08 10:30:00,26.92,27.11,26.82,26.96,314500.0,22.4669,22.6255,22.3835,22.5003,314500.0
2011-08-08 11:00:00,26.94,27.19,26.89,27.0,158000.0,22.4836,22.6923,22.4419,22.5337,158000.0
2011-08-08 11:30:00,26.98,26.98,26.86,26.94,103100.0,22.517,22.517,22.4168,22.4836,103100.0
2011-08-08 12:00:00,26.94,26.95,26.66,26.66,102400.0,22.4836,22.492,22.2499,22.2499,102400.0
2011-08-08 12:30:00,26.67,26.78,26.66,26.66,76300.0,22.2583,22.3501,22.2499,22.2499,76300.0
2011-08-08 13:00:00,26.67,26.75,26.57,26.57,111000.0,22.2583,22.325,22.1748,22.1748,111000.0
2011-08-08 13:30:00,26.57,26.57,26.23,26.25,109400.0,22.1748,22.1748,21.8911,21.9077,109400.0
2011-08-08 14:00:00,26.26,26.4,25.81,25.96,127900.0,21.9161,22.0329,21.5405,21.6657,127900.0
2011-08-08 14:30:00,25.96,26.24,25.9,26.21,186500.0,21.6657,21.8994,21.6156,21.8744,186500.0
2011-08-08 15:00:00,26.21,26.52,26.19,26.32,169600.0,21.8744,22.1331,21.8577,21.9662,169600.0
2011-08-08 15:30:00,26.31,26.32,25.75,25.77,333500.0,21.9578,21.9662,21.4905,21.5071,333500.0
2011-08-09 09:30:00,26.39,26.5,25.93,26.45,283300.0,22.0246,22.1164,21.6407,22.0747,283300.0
2011-08-09 10:00:00,26.46,26.8,26.4,26.72,199600.0,22.083,22.3668,22.0329,22.3,199600.0
2011-08-09 10:30:00,26.76,26.86,26.61,26.63,122100.0,22.3334,22.4168,22.2082,22.2249,122100.0
2011-08-09 11:00:00,26.63,26.75,26.47,26.75,101000.0,22.2249,22.325,22.0914,22.325,101000.0
2011-08-09 11:30:00,26.75,26.9,26.7,26.88,85800.0,22.325,22.4502,22.2833,22.4335,85800.0
2011-08-09 12:00:00,26.88,26.97,26.83,26.91,80000.0,22.4335,22.5086,22.3918,22.4586,80000.0
2011-08-09 12:30:00,26.91,26.96,26.74,26.75,59000.0,22.4586,22.5003,22.3167,22.325,59000.0
2011-08-09 13:00:00,26.74,26.85,26.67,26.74,105500.0,22.3167,22.4085,22.2583,22.3167,105500.0
2011-08-09 13:30:00,26.74,26.77,26.6,26.69,140300.0,22.3167,22.3417,22.1998,22.275,140300.0
2011-08-09 14:00:00,26.68,26.84,26.35,26.73,286200.0,22.2666,22.4001,21.9912,22.3083,286200.0
2011-08-09 14:30:00,26.73,26.73,26.01,26.44,346300.0,22.3083,22.3083,21.7074,22.0663,346300.0
2011-08-09 15:00:00,26.43,26.98,26.28,26.9,295000.0,22.058,22.517,21.9328,22.4502,295000.0
2011-08-09 15:30:00,26.91,27.29,26.82,27.12,675600.0,22.4586,22.7757,22.3835,22.6338,675600.0
2011-08-10 09:30:00,26.75,27.26,26.57,27.04,162200.0,22.325,22.7507,22.1748,22.5671,162200.0
2011-08-10 10:00:00,27.05,27.05,26.69,26.87,264200.0,22.5754,22.5754,22.275,22.4252,264200.0
2011-08-10 10:30:00,26.88,27.11,26.72,26.82,214200.0,22.4335,22.6255,22.3,22.3835,214200.0
2011-08-10 11:00:00,26.83,26.84,26.59,26.79,229400.0,22.3918,22.4001,22.1915,22.3584,229400.0
2011-08-10 11:30:00,26.8,27.06,26.79,26.96,164300.0,22.3668,22.5838,22.3584,22.5003,164300.0
2011-08-10 12:00:00,26.95,27.12,26.91,26.97,124100.0,22.492,22.6338,22.4586,22.5086,124100.0
2011-08-10 12:30:00,26.97,27.05,26.87,27.03,98400.0,22.5086,22.5754,22.4252,22.5587,98400.0
2011-08-10 13:00:00,27.02,27.14,26.96,27.1,154200.0,22.5504,22.6505,22.5003,22.6171,154200.0
2011-08-10 13:30:00,27.1,27.39,27.04,27.35,138300.0,22.6171,22.8592,22.5671,22.8258,138300.0
2011-08-10 14:00:00,27.35,27.63,27.31,27.41,121700.0,22.8258,23.0595,22.7924,22.8759,121700.0
2011-08-10 14:30:00,27.41,27.47,27.12,27.12,125000.0,22.8759,22.9259,22.6338,22.6338,125000.0
2011-08-10 15:00:00,27.11,27.14,26.93,27.08,192200.0,22.6255,22.6505,22.4753,22.6004,192200.0
2011-08-10 15:30:00,27.07,27.07,26.66,26.68,286200.0,22.5921,22.5921,22.2499,22.2666,286200.0
2011-08-11 09:30:00,26.78,27.29,26.65,26.86,96900.0,22.3501,22.7757,22.2416,22.4168,96900.0
2011-08-11 10:00:00,26.87,27.37,26.8,27.28,105300.0,22.4252,22.8425,22.3668,22.7674,105300.0
2011-08-11 10:30:00,27.28,27.64,27.27,27.57,115400.0,22.7674,23.0678,22.759,23.0094,115400.0
2011-08-11 11:00:00,27.57,27.66,27.5,27.6,133500.0,23.0094,23.0845,22.951,23.0344,133500.0
2011-08-11 11:30:00,27.61,27.77,27.55,27.67,69600.0,23.0428,23.1763,22.9927,23.0928,69600.0
2011-08-11 12:00:00,27.65,27.65,27.54,27.55,65100.0,23.0762,23.0762,22.9844,22.9927,65100.0
2011-08-11 12:30:00,27.55,27.96,27.55,27.93,60500.0,22.9927,23.3349,22.9927,23.3098,60500.0
2011-08-11 13:00:00,27.92,27.97,27.83,27.94,71400.0,23.3015,23.3432,23.2264,23.3182,71400.0
2011-08-11 13:30:00,27.94,27.98,27.71,27.92,66200.0,23.3182,23.3516,23.1262,23.3015,66200.0
2011-08-11 14:00:00,27.91,28.09,27.88,28.08,72600.0,23.2931,23.4434,23.2681,23.435,72600.0
2011-08-11 14:30:00,28.08,28.09,27.95,28.09,90600.0,23.435,23.4434,23.3265,23.4434,90600.0
2011-08-11 15:00:00,28.09,28.34,28.07,28.31,109200.0,23.4434,23.652,23.4267,23.627,109200.0
2011-08-11 15:30:00,28.32,28.49,28.2,28.2,331200.0,23.6353,23.7772,23.5352,23.5352,331200.0
2011-08-12 09:30:00,28.42,28.56,28.14,28.31,51300.0,23.7188,23.8356,23.4851,23.627,51300.0
2011-08-12 10:00:00,28.3,28.61,28.21,28.6,133200.0,23.6186,23.8774,23.5435,23.869,133200.0
2011-08-12 10:30:00,28.6,28.67,28.4,28.6,88200.0,23.869,23.9274,23.7021,23.869,88200.0
2011-08-12 11:00:00,28.6,28.82,28.51,28.82,103300.0,23.869,24.0526,23.7939,24.0526,103300.0
2011-08-12 11:30:00,28.8,28.96,28.75,28.79,81900.0,24.0359,24.1695,23.9942,24.0276,81900.0
2011-08-12 12:00:00,28.81,28.85,28.7,28.76,54100.0,24.0443,24.0777,23.9525,24.0025,54100.0
2011-08-12 12:30:00,28.75,28.78,28.68,28.75,58000.0,23.9942,24.0192,23.9358,23.9942,58000.0
2011-08-12 13:00:00,28.74,28.78,28.62,28.66,62600.0,23.9859,24.0192,23.8857,23.9191,62600.0
2011-08-12 13:30:00,28.65,28.76,28.61,28.75,45800.0,23.9107,24.0025,23.8774,23.9942,45800.0
2011-08-12 14:00:00,28.75,28.79,28.67,28.76,113000.0,23.9942,24.0276,23.9274,24.0025,113000.0
2011-08-12 14:30:00,28.73,28.77,28.63,28.75,123000.0,23.9775,24.0109,23.894,23.9942,123000.0
2011-08-12 15:00:00,28.75,28.81,28.68,28.73,79900.0,23.9942,24.0443,23.9358,23.9775,79900.0
2011-08-12 15:30:00,28.74,28.74,28.61,28.7,203800.0,23.9859,23.9859,23.8774,23.9525,203800.0
2011-08-15 09:30:00,28.99,29.33,28.99,29.33,147500.0,24.1945,24.4783,24.1945,24.4783,147500.0
2011-08-15 10:00:00,29.27,29.38,29.27,29.29,61700.0,24.4282,24.52,24.4282,24.4449,61700.0
2011-08-15 10:30:00,29.31,29.35,29.06,29.24,145400.0,24.4616,24.4949,24.2529,24.4031,145400.0
2011-08-15 11:00:00,29.24,29.33,28.95,29.0,94500.0,24.4031,24.4783,24.1611,24.2028,94500.0
2011-08-15 11:30:00,28.98,29.08,28.91,29.05,73000.0,24.1861,24.2696,24.1277,24.2446,73000.0
2011-08-15 12:00:00,29.05,29.14,29.05,29.09,99600.0,24.2446,24.3197,24.2446,24.278,99600.0
2011-08-15 12:30:00,29.09,29.2,29.08,29.17,37300.0,24.278,24.3698,24.2696,24.3447,37300.0
2011-08-15 13:00:00,29.17,29.22,29.06,29.11,58400.0,24.3447,24.3864,24.2529,24.2946,58400.0
2011-08-15 13:30:00,29.11,29.12,29.03,29.07,29200.0,24.2946,24.303,24.2279,24.2613,29200.0
2011-08-15 14:00:00,29.09,29.23,29.08,29.21,87400.0,24.278,24.3948,24.2696,24.3781,87400.0
2011-08-15 14:30:00,29.21,29.22,29.11,29.18,75400.0,24.3781,24.3864,24.2946,24.3531,75400.0
2011-08-15 15:00:00,29.18,29.21,29.12,29.2,85800.0,24.3531,24.3781,24.303,24.3698,85800.0
2011-08-15 15:30:00,29.21,29.27,29.17,29.27,153000.0,24.3781,24.4282,24.3447,24.4282,153000.0
2011-08-16 09:30:00,28.98,29.24,28.98,29.18,50000.0,24.1861,24.4031,24.1861,24.3531,50000.0
2011-08-16 10:00:00,29.17,29.35,29.03,29.34,171300.0,24.3447,24.4949,24.2279,24.4866,171300.0
2011-08-16 10:30:00,29.33,29.33,29.16,29.22,40500.0,24.4783,24.4783,24.3364,24.3864,40500.0
2011-08-16 11:00:00,29.22,29.22,29.03,29.05,42600.0,24.3864,24.3864,24.2279,24.2446,42600.0
2011-08-16 11:30:00,29.05,29.21,29.02,29.18,25800.0,24.2446,24.3781,24.2195,24.3531,25800.0
2011-08-16 12:00:00,29.19,29.35,29.02,29.06,139300.0,24.3614,24.4949,24.2195,24.2529,139300.0
2011-08-16 12:30:00,29.04,29.18,28.98,29.07,47600.0,24.2362,24.3531,24.1861,24.2613,47600.0
2011-08-16 13:00:00,29.07,29.08,28.9,28.98,32000.0,24.2613,24.2696,24.1194,24.1861,32000.0
2011-08-16 13:30:00,28.95,29.11,28.93,29.02,52000.0,24.1611,24.2946,24.1444,24.2195,52000.0
2011-08-16 14:00:00,29.02,29.15,29.02,29.07,50500.0,24.2195,24.328,24.2195,24.2613,50500.0
2011-08-16 14:30:00,29.08,29.09,28.97,28.97,82000.0,24.2696,24.278,24.1778,24.1778,82000.0
2011-08-16 15:00:00,28.98,29.28,28.97,29.28,48000.0,24.1861,24.4365,24.1778,24.4365,48000.0
2011-08-16 15:30:00,29.27,29.28,29.07,29.11,99100.0,24.4282,24.4365,24.2613,24.2946,99100.0
2011-08-17 09:30:00,29.4,29.57,29.32,29.49,79200.0,24.5367,24.6786,24.4699,24.6118,79200.0
2011-08-17 10:00:00,29.49,29.53,29.44,29.49,89800.0,24.6118,24.6452,24.5701,24.6118,89800.0
2011-08-17 10:30:00,29.48,29.53,29.25,29.26,48800.0,24.6034,24.6452,24.4115,24.4198,48800.0
2011-08-17 11:00:00,29.25,29.25,29.05,29.08,55300.0,24.4115,24.4115,24.2446,24.2696,55300.0
2011-08-17 11:30:00,29.1,29.1,28.9,28.92,101600.0,24.2863,24.2863,24.1194,24.1361,101600.0
2011-08-17 12:00:00,28.97,28.99,28.75,28.82,39900.0,24.1778,24.1945,23.9942,24.0526,39900.0
2011-08-17 12:30:00,28.85,28.92,28.83,28.86,47600.0,24.0777,24.1361,24.061,24.086,47600.0
2011-08-17 13:00:00,28.87,28.93,28.84,28.9,55700.0,24.0943,24.1444,24.0693,24.1194,55700.0
2011-08-17 13:30:00,28.9,28.92,28.84,28.89,29300.0,24.1194,24.1361,24.0693,24.111,29300.0
2011-08-17 14:00:00,28.9,29.08,28.9,29.04,43500.0,24.1194,24.2696,24.1194,24.2362,43500.0
2011-08-17 14:30:00,29.04,29.04,28.95,29.01,38900.0,24.2362,24.2362,24.1611,24.2112,38900.0
2011-08-17 15:00:00,29.01,29.01,28.96,28.97,78000.0,24.2112,24.2112,24.1695,24.1778,78000.0
2011-08-17 15:30:00,28.97,29.05,28.95,29.05,95800.0,24.1778,24.2446,24.1611,24.2446,95800.0
2011-08-18 09:30:00,28.36,28.5,28.17,28.23,41300.0,23.6687,23.7856,23.5101,23.5602,41300.0
2011-08-18 10:00:00,28.23,28.23,27.8,28.0,127700.0,23.5602,23.5602,23.2013,23.3683,127700.0
2011-08-18 10:30:00,28.0,28.04,27.88,28.01,59500.0,23.3683,23.4016,23.2681,23.3766,59500.0
2011-08-18 11:00:00,28.01,28.02,27.75,27.77,49800.0,23.3766,23.385,23.1596,23.1763,49800.0
2011-08-18 11:30:00,27.77,27.92,27.77,27.87,44300.0,23.1763,23.3015,23.1763,23.2598,44300.0
2011-08-18 12:00:00,27.87,27.87,27.73,27.73,48700.0,23.2598,23.2598,23.1429,23.1429,48700.0
2011-08-18 12:30:00,27.73,27.75,27.55,27.55,101500.0,23.1429,23.1596,22.9927,22.9927,101500.0
2011-08-18 13:00:00,27.55,27.65,27.44,27.51,44900.0,22.9927,23.0762,22.9009,22.9593,44900.0
2011-08-18 13:30:00,27.5,27.55,27.37,27.4,45000.0,22.951,22.9927,22.8425,22.8675,45000.0
2011-08-18 14:00:00,27.4,27.62,27.37,27.57,173400.0,22.8675,23.0511,22.8425,23.0094,173400.0
2011-08-18 14:30:00,27.56,27.61,27.44,27.44,85600.0,23.001,23.0428,22.9009,22.9009,85600.0
2011-08-18 15:00:00,27.45,27.52,27.39,27.49,106900.0,22.9092,22.9677,22.8592,22.9426,106900.0
2011-08-18 15:30:00,27.49,27.6,27.39,27.56,331500.0,22.9426,23.0344,22.8592,23.001,331500.0
2011-08-19 09:30:00,27.37,27.84,27.37,27.82,98400.0,22.8425,23.2347,22.8425,23.218,98400.0
2011-08-19 10:00:00,27.84,28.0,27.78,27.99,155300.0,23.2347,23.3683,23.1847,23.3599,155300.0
2011-08-19 10:30:00,27.99,28.18,27.93,28.07,130400.0,23.3599,23.5185,23.3098,23.4267,130400.0
2011-08-19 11:00:00,28.05,28.09,27.87,28.02,39900.0,23.41,23.4434,23.2598,23.385,39900.0
2011-08-19 11:30:00,28.03,28.08,27.9,28.08,60100.0,23.3933,23.435,23.2848,23.435,60100.0
2011-08-19 12:00:00,28.06,28.1,28.0,28.06,39700.0,23.4183,23.4517,23.3683,23.4183,39700.0
2011-08-19 12:30:00,28.07,28.24,28.06,28.21,37600.0,23.4267,23.5686,23.4183,23.5435,37600.0
2011-08-19 13:00:00,28.2,28.2,28.09,28.17,34100.0,23.5352,23.5352,23.4434,23.5101,34100.0
2011-08-19 13:30:00,28.16,28.17,27.95,28.0,19100.0,23.5018,23.5101,23.3265,23.3683,19100.0
2011-08-19 14:00:00,27.98,28.04,27.84,28.03,89300.0,23.3516,23.4016,23.2347,23.3933,89300.0
2011-08-19 14:30:00,28.03,28.07,27.77,27.83,89100.0,23.3933,23.4267,23.1763,23.2264,89100.0
2011-08-19 15:00:00,27.81,27.92,27.75,27.82,175500.0,23.2097,23.3015,23.1596,23.218,175500.0
2011-08-19 15:30:00,27.82,27.93,27.73,27.8,121100.0,23.218,23.3098,23.1429,23.2013,121100.0
2011-08-22 09:30:00,28.42,28.48,28.22,28.4,56700.0,23.7188,23.7689,23.5519,23.7021,56700.0
2011-08-22 10:00:00,28.4,28.49,28.25,28.46,90200.0,23.7021,23.7772,23.5769,23.7522,90200.0
2011-08-22 10:30:00,28.5,28.5,28.19,28.21,49800.0,23.7856,23.7856,23.5268,23.5435,49800.0
2011-08-22 11:00:00,28.2,28.32,28.17,28.2,87700.0,23.5352,23.6353,23.5101,23.5352,87700.0
2011-08-22 11:30:00,28.22,28.23,27.95,28.01,41500.0,23.5519,23.5602,23.3265,23.3766,41500.0
2011-08-22 12:00:00,28.01,28.18,28.0,28.09,44100.0,23.3766,23.5185,23.3683,23.4434,44100.0
2011-08-22 12:30:00,28.09,28.32,28.0,28.3,67300.0,23.4434,23.6353,23.3683,23.6186,67300.0
2011-08-22 13:00:00,28.3,28.39,28.27,28.33,109100.0,23.6186,23.6937,23.5936,23.6437,109100.0
2011-08-22 13:30:00,28.33,28.4,28.2,28.28,50500.0,23.6437,23.7021,23.5352,23.6019,50500.0
2011-08-22 14:00:00,28.29,28.38,28.24,28.28,73400.0,23.6103,23.6854,23.5686,23.6019,73400.0
2011-08-22 14:30:00,28.27,28.32,28.12,28.13,32800.0,23.5936,23.6353,23.4684,23.4768,32800.0
2011-08-22 15:00:00,28.12,28.23,28.11,28.14,100000.0,23.4684,23.5602,23.4601,23.4851,100000.0
2011-08-22 15:30:00,28.14,28.23,28.05,28.2,280200.0,23.4851,23.5602,23.41,23.5352,280200.0
2011-08-23 09:30:00,28.4,28.58,28.28,28.49,47700.0,23.7021,23.8523,23.6019,23.7772,47700.0
2011-08-23 10:00:00,28.5,28.85,28.44,28.67,105200.0,23.7856,24.0777,23.7355,23.9274,105200.0
2011-08-23 10:30:00,28.65,28.71,28.54,28.55,54700.0,23.9107,23.9608,23.8189,23.8273,54700.0
2011-08-23 11:00:00,28.56,28.67,28.53,28.66,33700.0,23.8356,23.9274,23.8106,23.9191,33700.0
2011-08-23 11:30:00,28.67,28.94,28.67,28.89,60000.0,23.9274,24.1528,23.9274,24.111,60000.0
2011-08-23 12:00:00,28.9,28.92,28.75,28.76,51900.0,24.1194,24.1361,23.9942,24.0025,51900.0
2011-08-23 12:30:00,28.76,28.92,28.76,28.89,48600.0,24.0025,24.1361,24.0025,24.111,48600.0
2011-08-23 13:00:00,28.9,28.92,28.8,28.84,38400.0,24.1194,24.1361,24.0359,24.0693,38400.0
2011-08-23 13:30:00,28.84,28.88,28.68,28.76,103200.0,24.0693,24.1027,23.9358,24.0025,103200.0
2011-08-23 14:00:00,28.77,28.93,28.72,28.89,195200.0,24.0109,24.1444,23.9692,24.111,195200.0
2011-08-23 14:30:00,28.9,29.14,28.89,29.13,40800.0,24.1194,24.3197,24.111,24.3113,40800.0
2011-08-23 15:00:00,29.12,29.29,29.05,29.09,128300.0,24.303,24.4449,24.2446,24.278,128300.0
2011-08-23 15:30:00,29.09,29.29,29.06,29.28,134600.0,24.278,24.4449,24.2529,24.4365,134600.0
2011-08-24 09:30:00,29.16,29.62,29.16,29.61,53000.0,24.3364,24.7203,24.3364,24.7119,53000.0
2011-08-24 10:00:00,29.62,29.73,29.42,29.43,43300.0,24.7203,24.8121,24.5534,24.5617,43300.0
2011-08-24 10:30:00,29.44,29.47,29.26,29.3,72800.0,24.5701,24.5951,24.4198,24.4532,72800.0
2011-08-24 11:00:00,29.31,29.41,29.29,29.35,90400.0,24.4616,24.545,24.4449,24.4949,90400.0
2011-08-24 11:30:00,29.34,29.42,29.27,29.35,64600.0,24.4866,24.5534,24.4282,24.4949,64600.0
2011-08-24 12:00:00,29.33,29.33,29.18,29.25,16700.0,24.4783,24.4783,24.3531,24.4115,16700.0
2011-08-24 12:30:00,29.26,29.32,29.25,29.3,33600.0,24.4198,24.4699,24.4115,24.4532,33600.0
2011-08-24 13:00:00,29.3,29.55,29.29,29.5,39500.0,24.4532,24.6619,24.4449,24.6201,39500.0
2011-08-24 13:30:00,29.51,29.62,29.45,29.62,60400.0,24.6285,24.7203,24.5784,24.7203,60400.0
2011-08-24 14:00:00,29.61,29.65,29.53,29.59,28300.0,24.7119,24.7453,24.6452,24.6952,28300.0
2011-08-24 14:30:00,29.6,29.71,29.59,29.68,29900.0,24.7036,24.7954,24.6952,24.7704,29900.0
2011-08-24 15:00:00,29.7,29.78,29.62,29.76,80900.0,24.787,24.8538,24.7203,24.8371,80900.0
2011-08-24 15:30:00,29.75,29.85,29.67,29.7,191700.0,24.8288,24.9122,24.762,24.787,191700.0
2011-08-25 09:30:00,29.62,29.81,29.05,29.12,78600.0,24.7203,24.8789,24.2446,24.303,78600.0
2011-08-25 10:00:00,29.12,29.23,28.89,29.16,80200.0,24.303,24.3948,24.111,24.3364,80200.0
2011-08-25 10:30:00,29.16,29.2,29.0,29.16,123100.0,24.3364,24.3698,24.2028,24.3364,123100.0
2011-08-25 11:00:00,29.16,29.24,28.99,29.08,69200.0,24.3364,24.4031,24.1945,24.2696,69200.0
2011-08-25 11:30:00,29.09,29.14,28.9,29.01,80000.0,24.278,24.3197,24.1194,24.2112,80000.0
2011-08-25 12:00:00,29.0,29.01,28.93,28.95,80100.0,24.2028,24.2112,24.1444,24.1611,80100.0
2011-08-25 12:30:00,28.94,28.98,28.84,28.88,64300.0,24.1528,24.1861,24.0693,24.1027,64300.0
2011-08-25 13:00:00,28.88,28.94,28.84,28.93,35200.0,24.1027,24.1528,24.0693,24.1444,35200.0
2011-08-25 13:30:00,28.93,28.95,28.87,28.94,45100.0,24.1444,24.1611,24.0943,24.1528,45100.0
2011-08-25 14:00:00,28.93,29.0,28.89,28.96,65900.0,24.1444,24.2028,24.111,24.1695,65900.0
2011-08-25 14:30:00,28.96,29.07,28.94,29.02,103300.0,24.1695,24.2613,24.1528,24.2195,103300.0
2011-08-25 15:00:00,29.0,29.18,28.98,29.09,98000.0,24.2028,24.3531,24.1861,24.278,98000.0
2011-08-25 15:30:00,29.09,29.11,28.95,28.98,119600.0,24.278,24.2946,24.1611,24.1861,119600.0
2011-08-26 09:30:00,28.76,28.76,28.56,28.72,25500.0,24.0025,24.0025,23.8356,23.9692,25500.0
2011-08-26 10:00:00,28.71,29.11,28.35,28.97,58200.0,23.9608,24.2946,23.6604,24.1778,58200.0
2011-08-26 10:30:00,28.98,29.23,28.89,28.97,42200.0,24.1861,24.3948,24.111,24.1778,42200.0
2011-08-26 11:00:00,28.92,29.2,28.9,28.99,81800.0,24.1361,24.3698,24.1194,24.1945,81800.0
2011-08-26 11:30:00,29.01,29.13,28.92,29.1,51800.0,24.2112,24.3113,24.1361,24.2863,51800.0
2011-08-26 12:00:00,29.09,29.43,29.09,29.43,35400.0,24.278,24.5617,24.278,24.5617,35400.0
2011-08-26 12:30:00,29.43,29.45,29.36,29.41,55300.0,24.5617,24.5784,24.5033,24.545,55300.0
2011-08-26 13:00:00,29.4,29.53,29.37,29.51,36800.0,24.5367,24.6452,24.5116,24.6285,36800.0
2011-08-26 13:30:00,29.51,29.53,29.46,29.51,33300.0,24.6285,24.6452,24.5867,24.6285,33300.0
2011-08-26 14:00:00,29.51,29.52,29.41,29.43,58900.0,24.6285,24.6368,24.545,24.5617,58900.0
2011-08-26 14:30:00,29.43,29.49,29.37,29.48,77100.0,24.5617,24.6118,24.5116,24.6034,77100.0
2011-08-26 15:00:00,29.48,29.48,29.37,29.4,88800.0,24.6034,24.6034,24.5116,24.5367,88800.0
2011-08-26 15:30:00,29.4,29.61,29.39,29.59,157000.0,24.5367,24.7119,24.5283,24.6952,157000.0
2011-08-29 09:30:00,29.93,30.22,29.78,30.0,145200.0,24.979,25.221,24.8538,25.0374,145200.0
2011-08-29 10:00:00,30.07,30.23,30.06,30.19,22200.0,25.0958,25.2294,25.0875,25.196,22200.0
2011-08-29 10:30:00,30.13,30.2,30.08,30.16,22500.0,25.1459,25.2043,25.1042,25.171,22500.0
2011-08-29 11:00:00,30.15,30.2,30.09,30.16,51400.0,25.1626,25.2043,25.1125,25.171,51400.0
2011-08-29 11:30:00,30.16,30.26,30.11,30.19,91000.0,25.171,25.2544,25.1292,25.196,91000.0
2011-08-29 12:00:00,30.19,30.24,30.19,30.2,36900.0,25.196,25.2377,25.196,25.2043,36900.0
2011-08-29 12:30:00,30.21,30.28,30.13,30.23,38900.0,25.2127,25.2711,25.1459,25.2294,38900.0
2011-08-29 13:00:00,30.23,30.27,30.21,30.24,59600.0,25.2294,25.2628,25.2127,25.2377,59600.0
2011-08-29 13:30:00,30.24,30.24,30.14,30.15,70300.0,25.2377,25.2377,25.1543,25.1626,70300.0
2011-08-29 14:00:00,30.15,30.2,30.11,30.13,39800.0,25.1626,25.2043,25.1292,25.1459,39800.0
2011-08-29 14:30:00,30.15,30.16,30.1,30.14,67200.0,25.1626,25.171,25.1209,25.1543,67200.0
2011-08-29 15:00:00,30.14,30.25,30.14,30.22,88800.0,25.1543,25.2461,25.1543,25.221,88800.0
2011-08-29 15:30:00,30.22,30.24,30.18,30.19,166300.0,25.221,25.2377,25.1876,25.196,166300.0
2011-08-30 09:30:00,30.04,30.48,29.88,30.35,174400.0,25.0708,25.438,24.9373,25.3295,174400.0
2011-08-30 10:00:00,30.34,30.36,30.05,30.36,59400.0,25.3212,25.3379,25.0792,25.3379,59400.0
2011-08-30 10:30:00,30.36,30.44,30.19,30.25,87200.0,25.3379,25.4046,25.196,25.2461,87200.0
2011-08-30 11:00:00,30.25,30.33,30.22,30.32,65400.0,25.2461,25.3128,25.221,25.3045,65400.0
2011-08-30 11:30:00,30.3,30.5,30.27,30.47,39800.0,25.2878,25.4547,25.2628,25.4297,39800.0
2011-08-30 12:00:00,30.46,30.47,30.31,30.33,24100.0,25.4213,25.4297,25.2961,25.3128,24100.0
2011-08-30 12:30:00,30.32,30.32,30.11,30.19,37000.0,25.3045,25.3045,25.1292,25.196,37000.0
2011-08-30 13:00:00,30.22,30.29,30.17,30.25,140500.0,25.221,25.2795,25.1793,25.2461,140500.0
2011-08-30 13:30:00,30.26,30.32,30.18,30.27,23000.0,25.2544,25.3045,25.1876,25.2628,23000.0
2011-08-30 14:00:00,30.29,30.44,30.22,30.44,18200.0,25.2795,25.4046,25.221,25.4046,18200.0
2011-08-30 14:30:00,30.45,30.5,30.38,30.45,57800.0,25.413,25.4547,25.3546,25.413,57800.0
2011-08-30 15:00:00,30.45,30.47,30.39,30.46,58600.0,25.413,25.4297,25.3629,25.4213,58600.0
2011-08-30 15:30:00,30.45,30.57,30.4,30.4,167100.0,25.413,25.5131,25.3713,25.3713,167100.0
2011-08-31 09:30:00,30.56,31.18,30.56,30.93,176600.0,25.5048,26.0222,25.5048,25.8136,176600.0
2011-08-31 10:00:00,30.92,31.24,30.91,31.21,125100.0,25.8052,26.0723,25.7969,26.0473,125100.0
2011-08-31 10:30:00,31.21,31.23,30.92,30.92,90300.0,26.0473,26.064,25.8052,25.8052,90300.0
2011-08-31 11:00:00,30.93,30.97,30.81,30.93,77300.0,25.8136,25.847,25.7134,25.8136,77300.0
2011-08-31 11:30:00,30.92,31.0,30.87,30.88,45600.0,25.8052,25.872,25.7635,25.7719,45600.0
2011-08-31 12:00:00,30.87,31.0,30.87,30.94,62500.0,25.7635,25.872,25.7635,25.8219,62500.0
2011-08-31 12:30:00,30.95,30.99,30.95,30.99,48500.0,25.8303,25.8637,25.8303,25.8637,48500.0
2011-08-31 13:00:00,30.99,31.07,30.98,31.01,67400.0,25.8637,25.9304,25.8553,25.8803,67400.0
2011-08-31 13:30:00,31.01,31.11,30.99,31.01,94400.0,25.8803,25.9638,25.8637,25.8803,94400.0
2011-08-31 14:00:00,31.02,31.05,30.85,30.96,63800.0,25.8887,25.9137,25.7468,25.8386,63800.0
2011-08-31 14:30:00,30.96,30.98,30.73,30.79,92600.0,25.8386,25.8553,25.6467,25.6967,92600.0
2011-08-31 15:00:00,30.8,30.98,30.73,30.9,124300.0,25.7051,25.8553,25.6467,25.7885,124300.0
2011-08-31 15:30:00,30.91,31.06,30.9,30.98,219900.0,25.7969,25.9221,25.7885,25.8553,219900.0
2011-09-01 09:30:00,31.14,31.25,30.92,31.07,59600.0,25.9888,26.0806,25.8052,25.9304,59600.0
2011-09-01 10:00:00,31.06,31.56,31.0,31.33,64600.0,25.9221,26.3394,25.872,26.1474,64600.0
2011-09-01 10:30:00,31.34,31.38,31.15,31.19,41200.0,26.1558,26.1891,25.9972,26.0306,41200.0
2011-09-01 11:00:00,31.2,31.27,31.11,31.27,33200.0,26.0389,26.0973,25.9638,26.0973,33200.0
2011-09-01 11:30:00,31.28,31.34,31.13,31.31,24800.0,26.1057,26.1558,25.9805,26.1307,24800.0
2011-09-01 12:00:00,31.3,31.31,31.19,31.31,28500.0,26.1224,26.1307,26.0306,26.1307,28500.0
2011-09-01 12:30:00,31.32,31.33,31.13,31.15,35100.0,26.1391,26.1474,25.9805,25.9972,35100.0
2011-09-01 13:00:00,31.15,31.16,31.05,31.15,70200.0,25.9972,26.0055,25.9137,25.9972,70200.0
2011-09-01 13:30:00,31.15,31.16,30.93,30.94,50500.0,25.9972,26.0055,25.8136,25.8219,50500.0
2011-09-01 14:00:00,30.94,31.03,30.9,31.03,76900.0,25.8219,25.897,25.7885,25.897,76900.0
2011-09-01 14:30:00,31.04,31.15,31.03,31.06,47700.0,25.9054,25.9972,25.897,25.9221,47700.0
2011-09-01 15:00:00,31.05,31.17,30.99,31.11,97200.0,25.9137,26.0139,25.8637,25.9638,97200.0
2011-09-01 15:30:00,31.11,31.18,30.99,31.09,169900.0,25.9638,26.0222,25.8637,25.9471,169900.0
2011-09-02 09:30:00,30.42,30.45,30.05,30.35,50400.0,25.3879,25.413,25.0792,25.3295,50400.0
2011-09-02 10:00:00,30.34,30.57,30.31,30.53,51400.0,25.3212,25.5131,25.2961,25.4797,51400.0
2011-09-02 10:30:00,30.52,30.59,30.36,30.55,40300.0,25.4714,25.5298,25.3379,25.4964,40300.0
2011-09-02 11:00:00,30.53,30.61,30.49,30.55,36000.0,25.4797,25.5465,25.4464,25.4964,36000.0
2011-09-02 11:30:00,30.54,30.54,30.36,30.4,20700.0,25.4881,25.4881,25.3379,25.3713,20700.0
2011-09-02 12:00:00,30.39,30.43,30.26,30.27,25100.0,25.3629,25.3963,25.2544,25.2628,25100.0
2011-09-02 12:30:00,30.28,30.28,30.18,30.18,20900.0,25.2711,25.2711,25.1876,25.1876,20900.0
2011-09-02 13:00:00,30.19,30.23,30.03,30.03,30000.0,25.196,25.2294,25.0625,25.0625,30000.0
2011-09-02 13:30:00,30.03,30.1,29.99,30.06,48700.0,25.0625,25.1209,25.0291,25.0875,48700.0
2011-09-02 14:00:00,30.05,30.05,29.93,29.96,40400.0,25.0792,25.0792,24.979,25.004,40400.0
2011-09-02 14:30:00,29.96,29.96,29.87,29.91,64500.0,25.004,25.004,24.9289,24.9623,64500.0
2011-09-02 15:00:00,29.92,30.04,29.85,30.04,71000.0,24.9707,25.0708,24.9122,25.0708,71000.0
2011-09-02 15:30:00,30.04,30.19,30.03,30.05,142400.0,25.0708,25.196,25.0625,25.0792,142400.0
2011-09-06 09:30:00,29.32,29.32,28.94,29.13,70000.0,24.4699,24.4699,24.1528,24.3113,70000.0
2011-09-06 10:00:00,29.13,29.32,29.02,29.06,106500.0,24.3113,24.4699,24.2195,24.2529,106500.0
2011-09-06 10:30:00,29.03,29.12,28.98,29.1,67500.0,24.2279,24.303,24.1861,24.2863,67500.0
2011-09-06 11:00:00,29.09,29.2,29.03,29.14,40300.0,24.278,24.3698,24.2279,24.3197,40300.0
2011-09-06 11:30:00,29.14,29.29,29.12,29.23,31900.0,24.3197,24.4449,24.303,24.3948,31900.0
2011-09-06 12:00:00,29.23,29.45,29.23,29.42,40000.0,24.3948,24.5784,24.3948,24.5534,40000.0
2011-09-06 12:30:00,29.4,29.41,29.33,29.38,37200.0,24.5367,24.545,24.4783,24.52,37200.0
2011-09-06 13:00:00,29.37,29.5,29.37,29.38,36100.0,24.5116,24.6201,24.5116,24.52,36100.0
2011-09-06 13:30:00,29.37,29.5,29.33,29.45,32200.0,24.5116,24.6201,24.4783,24.5784,32200.0
2011-09-06 14:00:00,29.42,29.57,29.42,29.52,53300.0,24.5534,24.6786,24.5534,24.6368,53300.0
2011-09-06 14:30:00,29.53,29.54,29.31,29.34,47400.0,24.6452,24.6535,24.4616,24.4866,47400.0
2011-09-06 15:00:00,29.34,29.34,29.19,29.23,60200.0,24.4866,24.4866,24.3614,24.3948,60200.0
2011-09-06 15:30:00,29.23,29.41,29.18,29.37,192700.0,24.3948,24.545,24.3531,24.5116,192700.0
2011-09-07 09:30:00,29.86,30.11,29.81,30.07,37400.0,24.9206,25.1292,24.8789,25.0958,37400.0
2011-09-07 10:00:00,30.1,30.21,29.97,29.97,43700.0,25.1209,25.2127,25.0124,25.0124,43700.0
2011-09-07 10:30:00,29.97,30.06,29.93,30.04,37500.0,25.0124,25.0875,24.979,25.0708,37500.0
2011-09-07 11:00:00,30.02,30.2,30.0,30.15,26200.0,25.0541,25.2043,25.0374,25.1626,26200.0
2011-09-07 11:30:00,30.16,30.16,30.07,30.09,18500.0,25.171,25.171,25.0958,25.1125,18500.0
2011-09-07 12:00:00,30.09,30.14,30.06,30.12,13300.0,25.1125,25.1543,25.0875,25.1376,13300.0
2011-09-07 12:30:00,30.13,30.23,30.13,30.19,17400.0,25.1459,25.2294,25.1459,25.196,17400.0
2011-09-07 13:00:00,30.18,30.27,30.17,30.23,16400.0,25.1876,25.2628,25.1793,25.2294,16400.0
2011-09-07 13:30:00,30.22,30.32,30.22,30.29,32400.0,25.221,25.3045,25.221,25.2795,32400.0
2011-09-07 14:00:00,30.27,30.33,30.27,30.32,20700.0,25.2628,25.3128,25.2628,25.3045,20700.0
2011-09-07 14:30:00,30.32,30.42,30.31,30.38,45900.0,25.3045,25.3879,25.2961,25.3546,45900.0
2011-09-07 15:00:00,30.38,30.43,30.31,30.32,75100.0,25.3546,25.3963,25.2961,25.3045,75100.0
2011-09-07 15:30:00,30.33,30.34,30.21,30.29,143100.0,25.3128,25.3212,25.2127,25.2795,143100.0
2011-09-08 09:30:00,30.02,30.28,30.02,30.04,25600.0,25.0541,25.2711,25.0541,25.0708,25600.0
2011-09-08 10:00:00,30.04,30.2,29.95,30.13,19200.0,25.0708,25.2043,24.9957,25.1459,19200.0
2011-09-08 10:30:00,30.13,30.32,30.13,30.31,23800.0,25.1459,25.3045,25.1459,25.2961,23800.0
2011-09-08 11:00:00,30.32,30.4,30.26,30.29,28600.0,25.3045,25.3713,25.2544,25.2795,28600.0
2011-09-08 11:30:00,30.29,30.36,30.17,30.2,18500.0,25.2795,25.3379,25.1793,25.2043,18500.0
2011-09-08 12:00:00,30.18,30.26,30.15,30.2,40400.0,25.1876,25.2544,25.1626,25.2043,40400.0
2011-09-08 12:30:00,30.21,30.27,30.17,30.27,69100.0,25.2127,25.2628,25.1793,25.2628,69100.0
2011-09-08 13:00:00,30.25,30.27,30.17,30.17,56900.0,25.2461,25.2628,25.1793,25.1793,56900.0
2011-09-08 13:30:00,30.17,30.21,29.89,30.03,50700.0,25.1793,25.2127,24.9456,25.0625,50700.0
2011-09-08 14:00:00,30.01,30.06,29.86,29.9,23500.0,25.0458,25.0875,24.9206,24.954,23500.0
2011-09-08 14:30:00,29.9,29.98,29.88,29.94,33500.0,24.954,25.0207,24.9373,24.9873,33500.0
2011-09-08 15:00:00,29.94,29.95,29.78,29.93,31200.0,24.9873,24.9957,24.8538,24.979,31200.0
2011-09-08 15:30:00,29.94,29.96,29.74,29.77,183900.0,24.9873,25.004,24.8204,24.8455,183900.0
2011-09-09 09:30:00,29.75,29.78,29.38,29.5,98300.0,24.8288,24.8538,24.52,24.6201,98300.0
2011-09-09 10:00:00,29.52,29.68,29.44,29.67,35200.0,24.6368,24.7704,24.5701,24.762,35200.0
2011-09-09 10:30:00,29.68,29.74,29.49,29.63,59800.0,24.7704,24.8204,24.6118,24.7286,59800.0
2011-09-09 11:00:00,29.62,29.75,29.29,29.36,31900.0,24.7203,24.8288,24.4449,24.5033,31900.0
2011-09-09 11:30:00,29.31,29.38,29.19,29.19,42900.0,24.4616,24.52,24.3614,24.3614,42900.0
2011-09-09 12:00:00,29.2,29.2,29.0,29.04,65300.0,24.3698,24.3698,24.2028,24.2362,65300.0
2011-09-09 12:30:00,29.06,29.08,28.89,29.03,176200.0,24.2529,24.2696,24.111,24.2279,176200.0
2011-09-09 13:00:00,29.04,29.18,28.97,29.06,60400.0,24.2362,24.3531,24.1778,24.2529,60400.0
2011-09-09 13:30:00,29.06,29.07,28.86,28.9,50800.0,24.2529,24.2613,24.086,24.1194,50800.0
2011-09-09 14:00:00,28.9,28.95,28.81,28.83,62000.0,24.1194,24.1611,24.0443,24.061,62000.0
2011-09-09 14:30:00,28.82,28.85,28.75,28.81,77900.0,24.0526,24.0777,23.9942,24.0443,77900.0
2011-09-09 15:00:00,28.81,28.88,28.79,28.79,55400.0,24.0443,24.1027,24.0276,24.0276,55400.0
2011-09-09 15:30:00,28.79,29.03,28.79,28.93,144500.0,24.0276,24.2279,24.0276,24.1444,144500.0
2011-09-12 09:30:00,28.39,28.71,28.39,28.68,43700.0,23.6937,23.9608,23.6937,23.9358,43700.0
2011-09-12 10:00:00,28.65,28.7,28.27,28.27,73200.0,23.9107,23.9525,23.5936,23.5936,73200.0
2011-09-12 10:30:00,28.28,28.39,28.21,28.21,61000.0,23.6019,23.6937,23.5435,23.5435,61000.0
2011-09-12 11:00:00,28.22,28.34,28.2,28.34,43400.0,23.5519,23.652,23.5352,23.652,43400.0
2011-09-12 11:30:00,28.33,28.36,28.2,28.22,38500.0,23.6437,23.6687,23.5352,23.5519,38500.0
2011-09-12 12:00:00,28.24,28.27,28.14,28.25,41100.0,23.5686,23.5936,23.4851,23.5769,41100.0
2011-09-12 12:30:00,28.26,28.26,28.11,28.15,70200.0,23.5853,23.5853,23.4601,23.4934,70200.0
2011-09-12 13:00:00,28.16,28.22,28.09,28.11,45900.0,23.5018,23.5519,23.4434,23.4601,45900.0
2011-09-12 13:30:00,28.1,28.12,28.0,28.11,38000.0,23.4517,23.4684,23.3683,23.4601,38000.0
2011-09-12 14:00:00,28.1,28.1,27.92,28.01,118000.0,23.4517,23.4517,23.3015,23.3766,118000.0
2011-09-12 14:30:00,28.02,28.3,28.01,28.18,70500.0,23.385,23.6186,23.3766,23.5185,70500.0
2011-09-12 15:00:00,28.19,28.41,28.16,28.39,83700.0,23.5268,23.7104,23.5018,23.6937,83700.0
2011-09-12 15:30:00,28.39,28.73,28.36,28.69,95200.0,23.6937,23.9775,23.6687,23.9441,95200.0
2011-09-13 09:30:00,28.97,29.3,28.86,29.29,78400.0,24.1778,24.4532,24.086,24.4449,78400.0
2011-09-13 10:00:00,29.28,29.39,29.23,29.23,44100.0,24.4365,24.5283,24.3948,24.3948,44100.0
2011-09-13 10:30:00,29.26,29.3,29.07,29.13,36600.0,24.4198,24.4532,24.2613,24.3113,36600.0
2011-09-13 11:00:00,29.13,29.15,28.99,29.02,33000.0,24.3113,24.328,24.1945,24.2195,33000.0
2011-09-13 11:30:00,29.04,29.19,29.0,29.08,17500.0,24.2362,24.3614,24.2028,24.2696,17500.0
2011-09-13 12:00:00,29.04,29.16,28.98,29.1,23100.0,24.2362,24.3364,24.1861,24.2863,23100.0
2011-09-13 12:30:00,29.11,29.17,29.06,29.16,24400.0,24.2946,24.3447,24.2529,24.3364,24400.0
2011-09-13 13:00:00,29.17,29.21,29.12,29.15,18700.0,24.3447,24.3781,24.303,24.328,18700.0
2011-09-13 13:30:00,29.14,29.24,29.1,29.18,22800.0,24.3197,24.4031,24.2863,24.3531,22800.0
2011-09-13 14:00:00,29.18,29.25,29.1,29.25,18800.0,24.3531,24.4115,24.2863,24.4115,18800.0
2011-09-13 14:30:00,29.26,29.27,29.13,29.19,34700.0,24.4198,24.4282,24.3113,24.3614,34700.0
2011-09-13 15:00:00,29.2,29.25,29.06,29.24,58600.0,24.3698,24.4115,24.2529,24.4031,58600.0
2011-09-13 15:30:00,29.25,29.45,29.25,29.37,164200.0,24.4115,24.5784,24.4115,24.5116,164200.0
2011-09-14 09:30:00,28.98,29.37,28.98,29.0,129400.0,24.1861,24.5116,24.1861,24.2028,129400.0
2011-09-14 10:00:00,29.0,29.1,28.85,29.02,194100.0,24.2028,24.2863,24.0777,24.2195,194100.0
2011-09-14 10:30:00,29.01,29.12,28.97,29.08,145700.0,24.2112,24.303,24.1778,24.2696,145700.0
2011-09-14 11:00:00,29.07,29.12,29.0,29.12,50100.0,24.2613,24.303,24.2028,24.303,50100.0
2011-09-14 11:30:00,29.13,29.17,29.01,29.08,43000.0,24.3113,24.3447,24.2112,24.2696,43000.0
2011-09-14 12:00:00,29.09,29.09,29.0,29.03,41100.0,24.278,24.278,24.2028,24.2279,41100.0
2011-09-14 12:30:00,29.04,29.22,29.04,29.08,52900.0,24.2362,24.3864,24.2362,24.2696,52900.0
2011-09-14 13:00:00,29.09,29.18,29.09,29.17,46900.0,24.278,24.3531,24.278,24.3447,46900.0
2011-09-14 13:30:00,29.19,29.32,29.18,29.26,95000.0,24.3614,24.4699,24.3531,24.4198,95000.0
2011-09-14 14:00:00,29.27,29.43,29.27,29.39,51600.0,24.4282,24.5617,24.4282,24.5283,51600.0
2011-09-14 14:30:00,29.4,29.5,29.37,29.5,52200.0,24.5367,24.6201,24.5116,24.6201,52200.0
2011-09-14 15:00:00,29.5,29.66,29.49,29.62,129500.0,24.6201,24.7537,24.6118,24.7203,129500.0
2011-09-14 15:30:00,29.62,29.75,29.48,29.5,262100.0,24.7203,24.8288,24.6034,24.6201,262100.0
2011-09-15 09:30:00,29.62,29.62,29.2,29.25,106000.0,24.7203,24.7203,24.3698,24.4115,106000.0
2011-09-15 10:00:00,29.24,29.38,29.13,29.15,77300.0,24.4031,24.52,24.3113,24.328,77300.0
2011-09-15 10:30:00,29.15,29.15,29.0,29.03,50900.0,24.328,24.328,24.2028,24.2279,50900.0
2011-09-15 11:00:00,29.03,29.16,29.0,29.13,38600.0,24.2279,24.3364,24.2028,24.3113,38600.0
2011-09-15 11:30:00,29.14,29.35,29.14,29.31,25500.0,24.3197,24.4949,24.3197,24.4616,25500.0
2011-09-15 12:00:00,29.3,29.43,29.3,29.36,32800.0,24.4532,24.5617,24.4532,24.5033,32800.0
2011-09-15 12:30:00,29.36,29.42,29.35,29.39,28400.0,24.5033,24.5534,24.4949,24.5283,28400.0
2011-09-15 13:00:00,29.39,29.43,29.34,29.35,24300.0,24.5283,24.5617,24.4866,24.4949,24300.0
2011-09-15 13:30:00,29.34,29.42,29.32,29.42,30800.0,24.4866,24.5534,24.4699,24.5534,30800.0
2011-09-15 14:00:00,29.44,29.5,29.38,29.42,35700.0,24.5701,24.6201,24.52,24.5534,35700.0
2011-09-15 14:30:00,29.43,29.51,29.41,29.46,38000.0,24.5617,24.6285,24.545,24.5867,38000.0
2011-09-15 15:00:00,29.47,29.49,29.34,29.36,82500.0,24.5951,24.6118,24.4866,24.5033,82500.0
2011-09-15 15:30:00,29.37,29.44,29.36,29.39,179300.0,24.5116,24.5701,24.5033,24.5283,179300.0
2011-09-16 09:30:00,29.6,29.66,29.52,29.57,221300.0,24.7036,24.7537,24.6368,24.6786,221300.0
2011-09-16 10:00:00,29.58,29.75,29.56,29.65,50000.0,24.6869,24.8288,24.6702,24.7453,50000.0
2011-09-16 10:30:00,29.65,29.68,29.45,29.54,36600.0,24.7453,24.7704,24.5784,24.6535,36600.0
2011-09-16 11:00:00,29.53,29.57,29.4,29.5,12400.0,24.6452,24.6786,24.5367,24.6201,12400.0
2011-09-16 11:30:00,29.47,29.62,29.4,29.58,26300.0,24.5951,24.7203,24.5367,24.6869,26300.0
2011-09-16 12:00:00,29.57,29.66,29.54,29.59,11600.0,24.6786,24.7537,24.6535,24.6952,11600.0
2011-09-16 12:30:00,29.6,29.71,29.58,29.66,10400.0,24.7036,24.7954,24.6869,24.7537,10400.0
2011-09-16 13:00:00,29.67,29.69,29.64,29.65,8100.0,24.762,24.7787,24.737,24.7453,8100.0
2011-09-16 13:30:00,29.64,29.66,29.55,29.64,16300.0,24.737,24.7537,24.6619,24.737,16300.0
2011-09-16 14:00:00,29.64,29.73,29.63,29.65,15500.0,24.737,24.8121,24.7286,24.7453,15500.0
2011-09-16 14:30:00,29.65,29.69,29.65,29.69,16700.0,24.7453,24.7787,24.7453,24.7787,16700.0
2011-09-16 15:00:00,29.69,29.71,29.63,29.66,39700.0,24.7787,24.7954,24.7286,24.7537,39700.0
2011-09-16 15:30:00,29.66,29.8,29.65,29.8,117300.0,24.7537,24.8705,24.7453,24.8705,117300.0
2011-09-19 09:30:00,29.18,29.3,28.81,28.84,75800.0,24.3531,24.4532,24.0443,24.0693,75800.0
2011-09-19 10:00:00,28.85,29.04,28.84,29.03,59900.0,24.0777,24.2362,24.0693,24.2279,59900.0
2011-09-19 10:30:00,29.04,29.08,28.97,29.0,35900.0,24.2362,24.2696,24.1778,24.2028,35900.0
2011-09-19 11:00:00,29.01,29.06,28.99,29.0,38400.0,24.2112,24.2529,24.1945,24.2028,38400.0
2011-09-19 11:30:00,29.0,29.15,28.98,29.03,44300.0,24.2028,24.328,24.1861,24.2279,44300.0
2011-09-19 12:00:00,29.04,29.04,28.99,29.0,42700.0,24.2362,24.2362,24.1945,24.2028,42700.0
2011-09-19 12:30:00,29.0,29.05,28.99,29.03,73700.0,24.2028,24.2446,24.1945,24.2279,73700.0
2011-09-19 13:00:00,29.04,29.04,28.95,29.01,64700.0,24.2362,24.2362,24.1611,24.2112,64700.0
2011-09-19 13:30:00,29.01,29.03,28.99,29.01,37800.0,24.2112,24.2279,24.1945,24.2112,37800.0
2011-09-19 14:00:00,29.0,29.06,28.94,29.0,77300.0,24.2028,24.2529,24.1528,24.2028,77300.0
2011-09-19 14:30:00,29.0,29.04,28.99,29.0,74000.0,24.2028,24.2362,24.1945,24.2028,74000.0
2011-09-19 15:00:00,29.0,29.24,28.99,29.17,69500.0,24.2028,24.4031,24.1945,24.3447,69500.0
2011-09-19 15:30:00,29.17,29.25,29.04,29.06,175000.0,24.3447,24.4115,24.2362,24.2529,175000.0
2011-09-20 09:30:00,29.1,29.29,28.96,29.01,30400.0,24.2863,24.4449,24.1695,24.2112,30400.0
2011-09-20 10:00:00,29.03,29.29,29.02,29.26,47300.0,24.2279,24.4449,24.2195,24.4198,47300.0
2011-09-20 10:30:00,29.23,29.43,29.23,29.43,31900.0,24.3948,24.5617,24.3948,24.5617,31900.0
2011-09-20 11:00:00,29.42,29.57,29.42,29.46,17300.0,24.5534,24.6786,24.5534,24.5867,17300.0
2011-09-20 11:30:00,29.46,29.6,29.44,29.6,19800.0,24.5867,24.7036,24.5701,24.7036,19800.0
2011-09-20 12:00:00,29.6,29.6,29.5,29.53,18200.0,24.7036,24.7036,24.6201,24.6452,18200.0
2011-09-20 12:30:00,29.54,29.55,29.44,29.53,27800.0,24.6535,24.6619,24.5701,24.6452,27800.0
2011-09-20 13:00:00,29.55,29.55,29.5,29.53,22100.0,24.6619,24.6619,24.6201,24.6452,22100.0
2011-09-20 13:30:00,29.53,29.54,29.49,29.51,26200.0,24.6452,24.6535,24.6118,24.6285,26200.0
2011-09-20 14:00:00,29.51,29.51,29.41,29.43,26400.0,24.6285,24.6285,24.545,24.5617,26400.0
2011-09-20 14:30:00,29.43,29.46,29.31,29.35,21900.0,24.5617,24.5867,24.4616,24.4949,21900.0
2011-09-20 15:00:00,29.37,29.37,29.15,29.2,48100.0,24.5116,24.5116,24.328,24.3698,48100.0
2011-09-20 15:30:00,29.2,29.25,28.99,29.03,196900.0,24.3698,24.4115,24.1945,24.2279,196900.0
2011-09-21 09:30:00,29.12,29.15,28.85,28.93,175600.0,24.303,24.328,24.0777,24.1444,175600.0
2011-09-21 10:00:00,28.96,29.12,28.91,29.0,43000.0,24.1695,24.303,24.1277,24.2028,43000.0
2011-09-21 10:30:00,29.0,29.01,28.8,28.81,91600.0,24.2028,24.2112,24.0359,24.0443,91600.0
2011-09-21 11:00:00,28.84,29.0,28.84,28.87,35200.0,24.0693,24.2028,24.0693,24.0943,35200.0
2011-09-21 11:30:00,28.87,28.92,28.77,28.78,33700.0,24.0943,24.1361,24.0109,24.0192,33700.0
2011-09-21 12:00:00,28.78,28.92,28.78,28.8,90900.0,24.0192,24.1361,24.0192,24.0359,90900.0
2011-09-21 12:30:00,28.8,28.9,28.71,28.82,301500.0,24.0359,24.1194,23.9608,24.0526,301500.0
2011-09-21 13:00:00,28.82,28.85,28.69,28.73,231700.0,24.0526,24.0777,23.9441,23.9775,231700.0
2011-09-21 13:30:00,28.73,28.75,28.64,28.65,82300.0,23.9775,23.9942,23.9024,23.9107,82300.0
2011-09-21 14:00:00,28.66,28.89,28.63,28.84,280500.0,23.9191,24.111,23.894,24.0693,280500.0
2011-09-21 14:30:00,28.83,28.87,28.43,28.64,81100.0,24.061,24.0943,23.7271,23.9024,81100.0
2011-09-21 15:00:00,28.65,28.75,28.62,28.67,111300.0,23.9107,23.9942,23.8857,23.9274,111300.0
2011-09-21 15:30:00,28.68,28.69,28.52,28.61,363700.0,23.9358,23.9441,23.8022,23.8774,363700.0
2011-09-22 09:30:00,28.18,28.37,27.86,27.91,234200.0,23.5185,23.6771,23.2514,23.2931,234200.0
2011-09-22 10:00:00,27.92,28.2,27.92,28.05,144700.0,23.3015,23.5352,23.3015,23.41,144700.0
2011-09-22 10:30:00,28.06,28.22,28.01,28.05,102900.0,23.4183,23.5519,23.3766,23.41,102900.0
2011-09-22 11:00:00,28.05,28.2,28.05,28.14,59700.0,23.41,23.5352,23.41,23.4851,59700.0
2011-09-22 11:30:00,28.11,28.25,27.97,27.97,72900.0,23.4601,23.5769,23.3432,23.3432,72900.0
2011-09-22 12:00:00,27.98,28.0,27.87,27.97,50900.0,23.3516,23.3683,23.2598,23.3432,50900.0
2011-09-22 12:30:00,27.95,28.16,27.95,28.07,54700.0,23.3265,23.5018,23.3265,23.4267,54700.0
2011-09-22 13:00:00,28.09,28.09,27.92,27.95,114400.0,23.4434,23.4434,23.3015,23.3265,114400.0
2011-09-22 13:30:00,27.93,27.97,27.68,27.7,53100.0,23.3098,23.3432,23.1012,23.1179,53100.0
2011-09-22 14:00:00,27.71,28.03,27.66,27.92,125100.0,23.1262,23.3933,23.0845,23.3015,125100.0
2011-09-22 14:30:00,27.9,28.01,27.81,27.89,128200.0,23.2848,23.3766,23.2097,23.2765,128200.0
2011-09-22 15:00:00,27.88,27.88,27.6,27.75,58800.0,23.2681,23.2681,23.0344,23.1596,58800.0
2011-09-22 15:30:00,27.76,28.02,27.69,27.9,244100.0,23.168,23.385,23.1095,23.2848,244100.0
2011-09-23 09:30:00,27.84,28.12,27.84,28.06,51700.0,23.2347,23.4684,23.2347,23.4183,51700.0
2011-09-23 10:00:00,28.05,28.19,27.95,28.17,62800.0,23.41,23.5268,23.3265,23.5101,62800.0
2011-09-23 10:30:00,28.19,28.39,28.19,28.35,79200.0,23.5268,23.6937,23.5268,23.6604,79200.0
2011-09-23 11:00:00,28.35,28.43,28.29,28.38,71100.0,23.6604,23.7271,23.6103,23.6854,71100.0
2011-09-23 11:30:00,28.39,28.54,28.34,28.53,65700.0,23.6937,23.8189,23.652,23.8106,65700.0
2011-09-23 12:00:00,28.55,28.7,28.52,28.56,51100.0,23.8273,23.9525,23.8022,23.8356,51100.0
2011-09-23 12:30:00,28.56,28.72,28.48,28.61,45600.0,23.8356,23.9692,23.7689,23.8774,45600.0
2011-09-23 13:00:00,28.62,28.68,28.51,28.59,56200.0,23.8857,23.9358,23.7939,23.8607,56200.0
2011-09-23 13:30:00,28.58,28.76,28.57,28.76,92600.0,23.8523,24.0025,23.844,24.0025,92600.0
2011-09-23 14:00:00,28.76,28.78,28.42,28.43,36700.0,24.0025,24.0192,23.7188,23.7271,36700.0
2011-09-23 14:30:00,28.45,28.52,28.38,28.4,36800.0,23.7438,23.8022,23.6854,23.7021,36800.0
2011-09-23 15:00:00,28.41,28.59,28.34,28.58,84700.0,23.7104,23.8607,23.652,23.8523,84700.0
2011-09-23 15:30:00,28.58,28.69,28.5,28.67,153100.0,23.8523,23.9441,23.7856,23.9274,153100.0
2011-09-26 09:30:00,28.54,28.7,28.09,28.13,85700.0,23.8189,23.9525,23.4434,23.4768,85700.0
2011-09-26 10:00:00,28.1,28.21,27.97,28.18,65200.0,23.4517,23.5435,23.3432,23.5185,65200.0
2011-09-26 10:30:00,28.19,28.43,28.18,28.31,102400.0,23.5268,23.7271,23.5185,23.627,102400.0
2011-09-26 11:00:00,28.31,28.44,28.29,28.38,42600.0,23.627,23.7355,23.6103,23.6854,42600.0
2011-09-26 11:30:00,28.39,28.48,28.29,28.46,25100.0,23.6937,23.7689,23.6103,23.7522,25100.0
2011-09-26 12:00:00,28.45,28.45,28.26,28.3,28400.0,23.7438,23.7438,23.5853,23.6186,28400.0
2011-09-26 12:30:00,28.3,28.35,28.21,28.22,74000.0,23.6186,23.6604,23.5435,23.5519,74000.0
2011-09-26 13:00:00,28.22,28.28,28.18,28.18,29100.0,23.5519,23.6019,23.5185,23.5185,29100.0
2011-09-26 13:30:00,28.2,28.28,28.14,28.24,11500.0,23.5352,23.6019,23.4851,23.5686,11500.0
2011-09-26 14:00:00,28.24,28.39,28.21,28.33,30600.0,23.5686,23.6937,23.5435,23.6437,30600.0
2011-09-26 14:30:00,28.31,28.47,28.27,28.4,98400.0,23.627,23.7605,23.5936,23.7021,98400.0
2011-09-26 15:00:00,28.41,28.68,28.41,28.66,87800.0,23.7104,23.9358,23.7104,23.9191,87800.0
2011-09-26 15:30:00,28.67,28.78,28.64,28.77,116400.0,23.9274,24.0192,23.9024,24.0109,116400.0
2011-09-27 09:30:00,29.1,29.36,28.93,29.19,64100.0,24.2863,24.5033,24.1444,24.3614,64100.0
2011-09-27 10:00:00,29.25,29.59,29.18,29.57,81200.0,24.4115,24.6952,24.3531,24.6786,81200.0
2011-09-27 10:30:00,29.57,29.64,29.5,29.64,73100.0,24.6786,24.737,24.6201,24.737,73100.0
2011-09-27 11:00:00,29.68,29.75,29.62,29.7,44700.0,24.7704,24.8288,24.7203,24.787,44700.0
2011-09-27 11:30:00,29.7,29.82,29.66,29.72,31700.0,24.787,24.8872,24.7537,24.8037,31700.0
2011-09-27 12:00:00,29.71,29.75,29.67,29.73,51700.0,24.7954,24.8288,24.762,24.8121,51700.0
2011-09-27 12:30:00,29.72,29.73,29.59,29.72,18400.0,24.8037,24.8121,24.6952,24.8037,18400.0
2011-09-27 13:00:00,29.71,29.79,29.68,29.75,34700.0,24.7954,24.8622,24.7704,24.8288,34700.0
2011-09-27 13:30:00,29.75,29.9,29.73,29.89,45700.0,24.8288,24.954,24.8121,24.9456,45700.0
2011-09-27 14:00:00,29.9,29.94,29.88,29.94,38000.0,24.954,24.9873,24.9373,24.9873,38000.0
2011-09-27 14:30:00,29.94,29.98,29.87,29.89,19300.0,24.9873,25.0207,24.9289,24.9456,19300.0
2011-09-27 15:00:00,29.89,29.89,29.52,29.54,35500.0,24.9456,24.9456,24.6368,24.6535,35500.0
2011-09-27 15:30:00,29.54,29.62,29.36,29.55,111100.0,24.6535,24.7203,24.5033,24.6619,111100.0
2011-09-28 09:30:00,29.53,29.61,29.19,29.42,23200.0,24.6452,24.7119,24.3614,24.5534,23200.0
2011-09-28 10:00:00,29.41,29.41,29.08,29.16,46300.0,24.545,24.545,24.2696,24.3364,46300.0
2011-09-28 10:30:00,29.16,29.29,29.1,29.2,69200.0,24.3364,24.4449,24.2863,24.3698,69200.0
2011-09-28 11:00:00,29.2,29.29,29.05,29.05,63200.0,24.3698,24.4449,24.2446,24.2446,63200.0
2011-09-28 11:30:00,29.06,29.17,28.93,29.12,25700.0,24.2529,24.3447,24.1444,24.303,25700.0
2011-09-28 12:00:00,29.14,29.18,29.01,29.18,31500.0,24.3197,24.3531,24.2112,24.3531,31500.0
2011-09-28 12:30:00,29.17,29.18,29.07,29.18,20300.0,24.3447,24.3531,24.2613,24.3531,20300.0
2011-09-28 13:00:00,29.18,29.18,29.01,29.01,28200.0,24.3531,24.3531,24.2112,24.2112,28200.0
2011-09-28 13:30:00,29.01,29.01,28.83,28.86,47000.0,24.2112,24.2112,24.061,24.086,47000.0
2011-09-28 14:00:00,28.85,28.94,28.79,28.91,24800.0,24.0777,24.1528,24.0276,24.1277,24800.0
2011-09-28 14:30:00,28.9,29.08,28.89,29.04,25600.0,24.1194,24.2696,24.111,24.2362,25600.0
2011-09-28 15:00:00,29.04,29.13,28.99,29.07,136500.0,24.2362,24.3113,24.1945,24.2613,136500.0
2011-09-28 15:30:00,29.06,29.07,28.79,28.84,199800.0,24.2529,24.2613,24.0276,24.0693,199800.0
2011-09-29 09:30:00,29.3,29.54,29.12,29.2,29200.0,24.4532,24.6535,24.303,24.3698,29200.0
2011-09-29 10:00:00,29.23,29.28,28.91,28.92,44400.0,24.3948,24.4365,24.1277,24.1361,44400.0
2011-09-29 10:30:00,28.92,29.0,28.9,28.96,31700.0,24.1361,24.2028,24.1194,24.1695,31700.0
2011-09-29 11:00:00,28.98,29.05,28.92,29.01,22100.0,24.1861,24.2446,24.1361,24.2112,22100.0
2011-09-29 11:30:00,29.0,29.07,28.94,29.05,29900.0,24.2028,24.2613,24.1528,24.2446,29900.0
2011-09-29 12:00:00,29.07,29.13,29.04,29.1,15000.0,24.2613,24.3113,24.2362,24.2863,15000.0
2011-09-29 12:30:00,29.1,29.12,28.96,29.02,16400.0,24.2863,24.303,24.1695,24.2195,16400.0
2011-09-29 13:00:00,29.05,29.17,28.95,28.95,10500.0,24.2446,24.3447,24.1611,24.1611,10500.0
2011-09-29 13:30:00,28.9,28.92,28.72,28.91,24400.0,24.1194,24.1361,23.9692,24.1277,24400.0
2011-09-29 14:00:00,28.88,28.89,28.74,28.81,76300.0,24.1027,24.111,23.9859,24.0443,76300.0
2011-09-29 14:30:00,28.76,28.84,28.67,28.78,21100.0,24.0025,24.0693,23.9274,24.0192,21100.0
2011-09-29 15:00:00,28.79,28.9,28.65,28.88,76500.0,24.0276,24.1194,23.9107,24.1027,76500.0
2011-09-29 15:30:00,28.88,29.17,28.87,29.17,204700.0,24.1027,24.3447,24.0943,24.3447,204700.0
2011-09-30 09:30:00,28.86,28.99,28.64,28.77,52200.0,24.086,24.1945,23.9024,24.0109,52200.0
2011-09-30 10:00:00,28.78,29.13,28.76,29.0,25400.0,24.0192,24.3113,24.0025,24.2028,25400.0
2011-09-30 10:30:00,29.03,29.03,28.9,28.91,30700.0,24.2279,24.2279,24.1194,24.1277,30700.0
2011-09-30 11:00:00,28.93,29.16,28.9,29.09,52800.0,24.1444,24.3364,24.1194,24.278,52800.0
2011-09-30 11:30:00,29.07,29.26,29.05,29.19,10800.0,24.2613,24.4198,24.2446,24.3614,10800.0
2011-09-30 12:00:00,29.21,29.24,29.11,29.18,7600.0,24.3781,24.4031,24.2946,24.3531,7600.0
2011-09-30 12:30:00,29.16,29.26,29.13,29.21,21100.0,24.3364,24.4198,24.3113,24.3781,21100.0
2011-09-30 13:00:00,29.19,29.22,29.08,29.2,10200.0,24.3614,24.3864,24.2696,24.3698,10200.0
2011-09-30 13:30:00,29.16,29.29,29.15,29.15,11600.0,24.3364,24.4449,24.328,24.328,11600.0
2011-09-30 14:00:00,29.13,29.16,28.97,29.0,21300.0,24.3113,24.3364,24.1778,24.2028,21300.0
2011-09-30 14:30:00,29.0,29.11,28.96,29.03,40200.0,24.2028,24.2946,24.1695,24.2279,40200.0
2011-09-30 15:00:00,29.07,29.14,29.0,29.04,46600.0,24.2613,24.3197,24.2028,24.2362,46600.0
2011-09-30 15:30:00,29.03,29.07,28.74,28.76,218900.0,24.2279,24.2613,23.9859,24.0025,218900.0
2011-10-03 09:30:00,28.57,28.59,28.19,28.22,59700.0,23.844,23.8607,23.5268,23.5519,59700.0
2011-10-03 10:00:00,28.24,28.69,28.22,28.47,40500.0,23.5686,23.9441,23.5519,23.7605,40500.0
2011-10-03 10:30:00,28.45,28.49,28.15,28.3,28600.0,23.7438,23.7772,23.4934,23.6186,28600.0
2011-10-03 11:00:00,28.3,28.42,28.23,28.36,43000.0,23.6186,23.7188,23.5602,23.6687,43000.0
2011-10-03 11:30:00,28.32,28.4,28.19,28.22,34700.0,23.6353,23.7021,23.5268,23.5519,34700.0
2011-10-03 12:00:00,28.22,28.26,27.97,27.98,75000.0,23.5519,23.5853,23.3432,23.3516,75000.0
2011-10-03 12:30:00,27.99,28.0,27.85,27.88,55700.0,23.3599,23.3683,23.2431,23.2681,55700.0
2011-10-03 13:00:00,27.87,27.89,27.71,27.77,79900.0,23.2598,23.2765,23.1262,23.1763,79900.0
2011-10-03 13:30:00,27.77,27.77,27.36,27.46,58100.0,23.1763,23.1763,22.8341,22.9176,58100.0
2011-10-03 14:00:00,27.46,27.58,27.27,27.33,62500.0,22.9176,23.0177,22.759,22.8091,62500.0
2011-10-03 14:30:00,27.32,27.37,27.14,27.37,76600.0,22.8007,22.8425,22.6505,22.8425,76600.0
2011-10-03 15:00:00,27.36,27.43,27.17,27.18,104400.0,22.8341,22.8925,22.6756,22.6839,104400.0
2011-10-03 15:30:00,27.18,27.41,27.05,27.05,255000.0,22.6839,22.8759,22.5754,22.5754,255000.0
2011-10-04 09:30:00,26.94,27.36,26.92,27.25,57400.0,22.4836,22.8341,22.4669,22.7423,57400.0
2011-10-04 10:00:00,27.23,27.44,26.93,27.2,125000.0,22.7256,22.9009,22.4753,22.7006,125000.0
2011-10-04 10:30:00,27.25,27.5,27.21,27.33,79400.0,22.7423,22.951,22.7089,22.8091,79400.0
2011-10-04 11:00:00,27.34,27.55,27.22,27.35,95700.0,22.8174,22.9927,22.7173,22.8258,95700.0
2011-10-04 11:30:00,27.33,27.44,27.26,27.39,52200.0,22.8091,22.9009,22.7507,22.8592,52200.0
2011-10-04 12:00:00,27.39,27.63,27.34,27.34,52900.0,22.8592,23.0595,22.8174,22.8174,52900.0
2011-10-04 12:30:00,27.34,27.45,27.28,27.33,59500.0,22.8174,22.9092,22.7674,22.8091,59500.0
2011-10-04 13:00:00,27.34,27.37,27.18,27.33,100900.0,22.8174,22.8425,22.6839,22.8091,100900.0
2011-10-04 13:30:00,27.31,27.42,27.22,27.23,47400.0,22.7924,22.8842,22.7173,22.7256,47400.0
2011-10-04 14:00:00,27.24,27.38,27.2,27.33,53800.0,22.734,22.8508,22.7006,22.8091,53800.0
2011-10-04 14:30:00,27.33,27.48,27.19,27.22,95900.0,22.8091,22.9343,22.6923,22.7173,95900.0
2011-10-04 15:00:00,27.22,27.41,27.11,27.27,218500.0,22.7173,22.8759,22.6255,22.759,218500.0
2011-10-04 15:30:00,27.29,27.77,27.2,27.75,394500.0,22.7757,23.1763,22.7006,23.1596,394500.0
2011-10-05 09:30:00,27.9,28.07,27.68,27.76,51100.0,23.2848,23.4267,23.1012,23.168,51100.0
2011-10-05 10:00:00,27.74,28.06,27.69,27.89,104500.0,23.1513,23.4183,23.1095,23.2765,104500.0
2011-10-05 10:30:00,27.9,28.05,27.84,27.93,138200.0,23.2848,23.41,23.2347,23.3098,138200.0
2011-10-05 11:00:00,27.91,28.02,27.86,27.95,97900.0,23.2931,23.385,23.2514,23.3265,97900.0
2011-10-05 11:30:00,27.96,28.21,27.92,28.17,49700.0,23.3349,23.5435,23.3015,23.5101,49700.0
2011-10-05 12:00:00,28.15,28.18,28.03,28.03,27300.0,23.4934,23.5185,23.3933,23.3933,27300.0
2011-10-05 12:30:00,28.01,28.18,28.01,28.16,33400.0,23.3766,23.5185,23.3766,23.5018,33400.0
2011-10-05 13:00:00,28.15,28.35,28.15,28.3,37800.0,23.4934,23.6604,23.4934,23.6186,37800.0
2011-10-05 13:30:00,28.32,28.4,28.24,28.38,36100.0,23.6353,23.7021,23.5686,23.6854,36100.0
2011-10-05 14:00:00,28.38,28.41,28.26,28.31,48400.0,23.6854,23.7104,23.5853,23.627,48400.0
2011-10-05 14:30:00,28.31,28.4,28.13,28.31,37700.0,23.627,23.7021,23.4768,23.627,37700.0
2011-10-05 15:00:00,28.31,28.43,28.27,28.34,74600.0,23.627,23.7271,23.5936,23.652,74600.0
2011-10-05 15:30:00,28.35,28.63,28.35,28.47,176600.0,23.6604,23.894,23.6604,23.7605,176600.0
2011-10-06 09:30:00,28.56,29.25,28.56,28.97,96500.0,23.8356,24.4115,23.8356,24.1778,96500.0
2011-10-06 10:00:00,28.98,29.21,28.96,29.18,103500.0,24.1861,24.3781,24.1695,24.3531,103500.0
2011-10-06 10:30:00,29.2,29.51,29.18,29.37,104800.0,24.3698,24.6285,24.3531,24.5116,104800.0
2011-10-06 11:00:00,29.37,29.56,29.33,29.56,76400.0,24.5116,24.6702,24.4783,24.6702,76400.0
2011-10-06 11:30:00,29.56,29.65,29.49,29.64,51500.0,24.6702,24.7453,24.6118,24.737,51500.0
2011-10-06 12:00:00,29.65,29.69,29.53,29.6,41900.0,24.7453,24.7787,24.6452,24.7036,41900.0
2011-10-06 12:30:00,29.58,29.61,29.45,29.57,41300.0,24.6869,24.7119,24.5784,24.6786,41300.0
2011-10-06 13:00:00,29.56,29.65,29.48,29.5,40400.0,24.6702,24.7453,24.6034,24.6201,40400.0
2011-10-06 13:30:00,29.5,29.61,29.46,29.59,47500.0,24.6201,24.7119,24.5867,24.6952,47500.0
2011-10-06 14:00:00,29.64,29.8,29.59,29.74,49000.0,24.737,24.8705,24.6952,24.8204,49000.0
2011-10-06 14:30:00,29.75,29.79,29.62,29.66,62700.0,24.8288,24.8622,24.7203,24.7537,62700.0
2011-10-06 15:00:00,29.66,29.75,29.54,29.66,153500.0,24.7537,24.8288,24.6535,24.7537,153500.0
2011-10-06 15:30:00,29.66,29.97,29.63,29.91,174600.0,24.7537,25.0124,24.7286,24.9623,174600.0
2011-10-07 09:30:00,29.99,30.18,29.74,30.12,86400.0,25.0291,25.1876,24.8204,25.1376,86400.0
2011-10-07 10:00:00,30.11,30.21,29.87,29.97,101900.0,25.1292,25.2127,24.9289,25.0124,101900.0
2011-10-07 10:30:00,29.98,30.03,29.82,29.88,35000.0,25.0207,25.0625,24.8872,24.9373,35000.0
2011-10-07 11:00:00,29.89,29.94,29.73,29.89,59000.0,24.9456,24.9873,24.8121,24.9456,59000.0
2011-10-07 11:30:00,29.89,29.99,29.84,29.97,38100.0,24.9456,25.0291,24.9039,25.0124,38100.0
2011-10-07 12:00:00,29.98,29.99,29.67,29.77,72100.0,25.0207,25.0291,24.762,24.8455,72100.0
2011-10-07 12:30:00,29.77,29.82,29.7,29.75,46400.0,24.8455,24.8872,24.787,24.8288,46400.0
2011-10-07 13:00:00,29.75,29.85,29.65,29.77,39400.0,24.8288,24.9122,24.7453,24.8455,39400.0
2011-10-07 13:30:00,29.75,29.87,29.66,29.81,27500.0,24.8288,24.9289,24.7537,24.8789,27500.0
2011-10-07 14:00:00,29.84,29.88,29.72,29.76,24300.0,24.9039,24.9373,24.8037,24.8371,24300.0
2011-10-07 14:30:00,29.75,29.94,29.75,29.86,38600.0,24.8288,24.9873,24.8288,24.9206,38600.0
2011-10-07 15:00:00,29.85,30.0,29.76,29.98,77500.0,24.9122,25.0374,24.8371,25.0207,77500.0
2011-10-07 15:30:00,29.98,30.0,29.62,29.65,170700.0,25.0207,25.0374,24.7203,24.7453,170700.0
2011-10-10 09:30:00,30.0,30.0,29.79,29.92,32000.0,25.0374,25.0374,24.8622,24.9707,32000.0
2011-10-10 10:00:00,29.91,30.13,29.84,30.06,37800.0,24.9623,25.1459,24.9039,25.0875,37800.0
2011-10-10 10:30:00,30.07,30.28,30.07,30.15,53900.0,25.0958,25.2711,25.0958,25.1626,53900.0
2011-10-10 11:00:00,30.16,30.17,30.05,30.1,29100.0,25.171,25.1793,25.0792,25.1209,29100.0
2011-10-10 11:30:00,30.1,30.11,30.05,30.11,30400.0,25.1209,25.1292,25.0792,25.1292,30400.0
2011-10-10 12:00:00,30.11,30.18,30.11,30.18,20000.0,25.1292,25.1876,25.1292,25.1876,20000.0
2011-10-10 12:30:00,30.18,30.24,30.17,30.23,17400.0,25.1876,25.2377,25.1793,25.2294,17400.0
2011-10-10 13:00:00,30.23,30.35,30.22,30.29,18400.0,25.2294,25.3295,25.221,25.2795,18400.0
2011-10-10 13:30:00,30.29,30.33,30.27,30.3,19800.0,25.2795,25.3128,25.2628,25.2878,19800.0
2011-10-10 14:00:00,30.3,30.33,30.25,30.31,25600.0,25.2878,25.3128,25.2461,25.2961,25600.0
2011-10-10 14:30:00,30.31,30.31,30.13,30.15,24400.0,25.2961,25.2961,25.1459,25.1626,24400.0
2011-10-10 15:00:00,30.14,30.16,29.97,30.01,45800.0,25.1543,25.171,25.0124,25.0458,45800.0
2011-10-10 15:30:00,30.0,30.2,29.93,30.19,102500.0,25.0374,25.2043,24.979,25.196,102500.0
2011-10-11 09:30:00,29.94,30.25,29.89,30.22,31100.0,24.9873,25.2461,24.9456,25.221,31100.0
2011-10-11 10:00:00,30.2,30.26,30.09,30.21,16900.0,25.2043,25.2544,25.1125,25.2127,16900.0
2011-10-11 10:30:00,30.21,30.26,30.06,30.13,37000.0,25.2127,25.2544,25.0875,25.1459,37000.0
2011-10-11 11:00:00,30.13,30.13,29.84,29.88,47500.0,25.1459,25.1459,24.9039,24.9373,47500.0
2011-10-11 11:30:00,29.89,29.98,29.88,29.96,38800.0,24.9456,25.0207,24.9373,25.004,38800.0
2011-10-11 12:00:00,29.96,30.06,29.92,30.06,18000.0,25.004,25.0875,24.9707,25.0875,18000.0
2011-10-11 12:30:00,30.06,30.07,29.86,29.92,29100.0,25.0875,25.0958,24.9206,24.9707,29100.0
2011-10-11 13:00:00,29.93,29.97,29.74,29.93,49400.0,24.979,25.0124,24.8204,24.979,49400.0
2011-10-11 13:30:00,29.94,30.02,29.89,30.02,35100.0,24.9873,25.0541,24.9456,25.0541,35100.0
2011-10-11 14:00:00,30.02,30.07,29.95,29.96,41400.0,25.0541,25.0958,24.9957,25.004,41400.0
2011-10-11 14:30:00,29.97,30.01,29.79,29.8,60300.0,25.0124,25.0458,24.8622,24.8705,60300.0
2011-10-11 15:00:00,29.8,29.84,29.68,29.69,90000.0,24.8705,24.9039,24.7704,24.7787,90000.0
2011-10-11 15:30:00,29.68,29.78,29.56,29.64,192200.0,24.7704,24.8538,24.6702,24.737,192200.0
2011-10-12 09:30:00,29.97,30.18,29.87,30.06,59000.0,25.0124,25.1876,24.9289,25.0875,59000.0
2011-10-12 10:00:00,30.11,30.35,29.97,30.29,48000.0,25.1292,25.3295,25.0124,25.2795,48000.0
2011-10-12 10:30:00,30.3,30.41,30.22,30.27,53300.0,25.2878,25.3796,25.221,25.2628,53300.0
2011-10-12 11:00:00,30.29,30.48,30.28,30.43,45700.0,25.2795,25.438,25.2711,25.3963,45700.0
2011-10-12 11:30:00,30.42,30.44,30.34,30.38,25600.0,25.3879,25.4046,25.3212,25.3546,25600.0
2011-10-12 12:00:00,30.39,30.47,30.39,30.47,25800.0,25.3629,25.4297,25.3629,25.4297,25800.0
2011-10-12 12:30:00,30.47,30.56,30.44,30.51,28100.0,25.4297,25.5048,25.4046,25.4631,28100.0
2011-10-12 13:00:00,30.52,30.63,30.51,30.57,29400.0,25.4714,25.5632,25.4631,25.5131,29400.0
2011-10-12 13:30:00,30.57,30.6,30.47,30.49,20900.0,25.5131,25.5382,25.4297,25.4464,20900.0
2011-10-12 14:00:00,30.5,30.64,30.47,30.6,38500.0,25.4547,25.5716,25.4297,25.5382,38500.0
2011-10-12 14:30:00,30.6,30.64,30.43,30.46,46000.0,25.5382,25.5716,25.3963,25.4213,46000.0
2011-10-12 15:00:00,30.46,30.5,30.33,30.4,52100.0,25.4213,25.4547,25.3128,25.3713,52100.0
2011-10-12 15:30:00,30.41,30.46,30.17,30.25,120600.0,25.3796,25.4213,25.1793,25.2461,120600.0
2011-10-13 09:30:00,30.26,30.41,30.09,30.18,54200.0,25.2544,25.3796,25.1125,25.1876,54200.0
2011-10-13 10:00:00,30.18,30.39,30.12,30.34,68100.0,25.1876,25.3629,25.1376,25.3212,68100.0
2011-10-13 10:30:00,30.33,30.36,30.13,30.13,45600.0,25.3128,25.3379,25.1459,25.1459,45600.0
2011-10-13 11:00:00,30.13,30.22,30.0,30.08,50100.0,25.1459,25.221,25.0374,25.1042,50100.0
2011-10-13 11:30:00,30.08,30.2,30.05,30.16,31700.0,25.1042,25.2043,25.0792,25.171,31700.0
2011-10-13 12:00:00,30.16,30.23,30.15,30.16,24900.0,25.171,25.2294,25.1626,25.171,24900.0
2011-10-13 12:30:00,30.16,30.25,30.09,30.23,23500.0,25.171,25.2461,25.1125,25.2294,23500.0
2011-10-13 13:00:00,30.22,30.37,30.15,30.37,31800.0,25.221,25.3462,25.1626,25.3462,31800.0
2011-10-13 13:30:00,30.37,30.41,30.27,30.3,28600.0,25.3462,25.3796,25.2628,25.2878,28600.0
2011-10-13 14:00:00,30.3,30.34,30.21,30.26,20200.0,25.2878,25.3212,25.2127,25.2544,20200.0
2011-10-13 14:30:00,30.26,30.4,30.25,30.38,34400.0,25.2544,25.3713,25.2461,25.3546,34400.0
2011-10-13 15:00:00,30.37,30.4,30.26,30.26,79700.0,25.3462,25.3713,25.2544,25.2544,79700.0
2011-10-13 15:30:00,30.26,30.37,30.23,30.27,206300.0,25.2544,25.3462,25.2294,25.2628,206300.0
2011-10-14 09:30:00,30.75,30.78,30.29,30.42,29600.0,25.6634,25.6884,25.2795,25.3879,29600.0
2011-10-14 10:00:00,30.43,30.47,30.33,30.39,12900.0,25.3963,25.4297,25.3128,25.3629,12900.0
2011-10-14 10:30:00,30.41,30.46,30.37,30.42,19700.0,25.3796,25.4213,25.3462,25.3879,19700.0
2011-10-14 11:00:00,30.41,30.42,30.32,30.36,18600.0,25.3796,25.3879,25.3045,25.3379,18600.0
2011-10-14 11:30:00,30.34,30.4,30.31,30.32,11700.0,25.3212,25.3713,25.2961,25.3045,11700.0
2011-10-14 12:00:00,30.3,30.31,30.21,30.27,10300.0,25.2878,25.2961,25.2127,25.2628,10300.0
2011-10-14 12:30:00,30.27,30.36,30.27,30.33,9700.0,25.2628,25.3379,25.2628,25.3128,9700.0
2011-10-14 13:00:00,30.32,30.46,30.32,30.44,21500.0,25.3045,25.4213,25.3045,25.4046,21500.0
2011-10-14 13:30:00,30.44,30.56,30.42,30.54,22500.0,25.4046,25.5048,25.3879,25.4881,22500.0
2011-10-14 14:00:00,30.54,30.56,30.45,30.47,16800.0,25.4881,25.5048,25.413,25.4297,16800.0
2011-10-14 14:30:00,30.48,30.49,30.35,30.44,40800.0,25.438,25.4464,25.3295,25.4046,40800.0
2011-10-14 15:00:00,30.45,30.46,30.38,30.4,45200.0,25.413,25.4213,25.3546,25.3713,45200.0
2011-10-14 15:30:00,30.4,30.45,30.3,30.43,124600.0,25.3713,25.413,25.2878,25.3963,124600.0
2011-10-17 09:30:00,30.36,30.56,30.36,30.44,39200.0,25.3379,25.5048,25.3379,25.4046,39200.0
2011-10-17 10:00:00,30.42,30.46,30.36,30.39,62200.0,25.3879,25.4213,25.3379,25.3629,62200.0
2011-10-17 10:30:00,30.38,30.41,30.11,30.12,50400.0,25.3546,25.3796,25.1292,25.1376,50400.0
2011-10-17 11:00:00,30.12,30.16,30.04,30.06,25000.0,25.1376,25.171,25.0708,25.0875,25000.0
2011-10-17 11:30:00,30.07,30.09,29.93,29.93,19200.0,25.0958,25.1125,24.979,24.979,19200.0
2011-10-17 12:00:00,29.94,29.95,29.83,29.89,21700.0,24.9873,24.9957,24.8955,24.9456,21700.0
2011-10-17 12:30:00,29.9,29.9,29.78,29.79,58800.0,24.954,24.954,24.8538,24.8622,58800.0
2011-10-17 13:00:00,29.78,29.79,29.71,29.73,36500.0,24.8538,24.8622,24.7954,24.8121,36500.0
2011-10-17 13:30:00,29.72,29.75,29.65,29.73,16900.0,24.8037,24.8288,24.7453,24.8121,16900.0
2011-10-17 14:00:00,29.74,29.74,29.64,29.66,33700.0,24.8204,24.8204,24.737,24.7537,33700.0
2011-10-17 14:30:00,29.67,29.75,29.65,29.75,41400.0,24.762,24.8288,24.7453,24.8288,41400.0
2011-10-17 15:00:00,29.75,29.76,29.68,29.74,63400.0,24.8288,24.8371,24.7704,24.8204,63400.0
2011-10-17 15:30:00,29.75,29.8,29.56,29.66,208400.0,24.8288,24.8705,24.6702,24.7537,208400.0
2011-10-18 09:30:00,29.72,29.75,29.58,29.67,80800.0,24.8037,24.8288,24.6869,24.762,80800.0
2011-10-18 10:00:00,29.68,29.83,29.66,29.83,120800.0,24.7704,24.8955,24.7537,24.8955,120800.0
2011-10-18 10:30:00,29.83,29.99,29.82,29.97,124900.0,24.8955,25.0291,24.8872,25.0124,124900.0
2011-10-18 11:00:00,29.97,30.0,29.91,29.95,80100.0,25.0124,25.0374,24.9623,24.9957,80100.0
2011-10-18 11:30:00,29.95,30.09,29.95,30.09,33100.0,24.9957,25.1125,24.9957,25.1125,33100.0
2011-10-18 12:00:00,30.08,30.09,29.97,30.01,27800.0,25.1042,25.1125,25.0124,25.0458,27800.0
2011-10-18 12:30:00,30.02,30.15,30.01,30.11,17000.0,25.0541,25.1626,25.0458,25.1292,17000.0
2011-10-18 13:00:00,30.12,30.12,29.99,30.03,23200.0,25.1376,25.1376,25.0291,25.0625,23200.0
2011-10-18 13:30:00,30.03,30.11,29.98,30.03,17500.0,25.0625,25.1292,25.0207,25.0625,17500.0
2011-10-18 14:00:00,30.02,30.16,30.02,30.12,23300.0,25.0541,25.171,25.0541,25.1376,23300.0
2011-10-18 14:30:00,30.12,30.17,30.0,30.11,32900.0,25.1376,25.1793,25.0374,25.1292,32900.0
2011-10-18 15:00:00,30.1,30.55,30.1,30.28,52300.0,25.1209,25.4964,25.1209,25.2711,52300.0
2011-10-18 15:30:00,30.26,30.36,30.15,30.28,80500.0,25.2544,25.3379,25.1626,25.2711,80500.0
2011-10-19 09:30:00,30.15,30.35,30.08,30.3,55500.0,25.1626,25.3295,25.1042,25.2878,55500.0
2011-10-19 10:00:00,30.3,30.39,30.2,30.39,45700.0,25.2878,25.3629,25.2043,25.3629,45700.0
2011-10-19 10:30:00,30.39,30.39,30.3,30.35,45100.0,25.3629,25.3629,25.2878,25.3295,45100.0
2011-10-19 11:00:00,30.35,30.39,30.27,30.39,34600.0,25.3295,25.3629,25.2628,25.3629,34600.0
2011-10-19 11:30:00,30.39,30.44,30.32,30.33,35500.0,25.3629,25.4046,25.3045,25.3128,35500.0
2011-10-19 12:00:00,30.31,30.34,30.25,30.3,29600.0,25.2961,25.3212,25.2461,25.2878,29600.0
2011-10-19 12:30:00,30.29,30.41,30.25,30.4,23800.0,25.2795,25.3796,25.2461,25.3713,23800.0
2011-10-19 13:00:00,30.4,30.49,30.38,30.45,24100.0,25.3713,25.4464,25.3546,25.413,24100.0
2011-10-19 13:30:00,30.44,30.52,30.43,30.47,29600.0,25.4046,25.4714,25.3963,25.4297,29600.0
2011-10-19 14:00:00,30.49,30.52,30.22,30.26,36900.0,25.4464,25.4714,25.221,25.2544,36900.0
2011-10-19 14:30:00,30.26,30.3,30.15,30.17,42800.0,25.2544,25.2878,25.1626,25.1793,42800.0
2011-10-19 15:00:00,30.17,30.19,30.02,30.04,61500.0,25.1793,25.196,25.0541,25.0708,61500.0
2011-10-19 15:30:00,30.03,30.11,29.96,29.97,215000.0,25.0625,25.1292,25.004,25.0124,215000.0
2011-10-20 09:30:00,29.95,30.05,29.7,29.98,104700.0,24.9957,25.0792,24.787,25.0207,104700.0
2011-10-20 10:00:00,29.98,30.15,29.94,30.05,62500.0,25.0207,25.1626,24.9873,25.0792,62500.0
2011-10-20 10:30:00,30.08,30.17,30.04,30.08,73700.0,25.1042,25.1793,25.0708,25.1042,73700.0
2011-10-20 11:00:00,30.05,30.07,29.94,30.01,62000.0,25.0792,25.0958,24.9873,25.0458,62000.0
2011-10-20 11:30:00,30.0,30.06,29.8,29.83,38000.0,25.0374,25.0875,24.8705,24.8955,38000.0
2011-10-20 12:00:00,29.83,29.87,29.62,29.67,42900.0,24.8955,24.9289,24.7203,24.762,42900.0
2011-10-20 12:30:00,29.65,29.74,29.56,29.69,40600.0,24.7453,24.8204,24.6702,24.7787,40600.0
2011-10-20 13:00:00,29.69,30.0,29.65,29.94,58800.0,24.7787,25.0374,24.7453,24.9873,58800.0
2011-10-20 13:30:00,29.96,30.04,29.86,29.98,29700.0,25.004,25.0708,24.9206,25.0207,29700.0
2011-10-20 14:00:00,29.99,30.1,29.94,30.08,35500.0,25.0291,25.1209,24.9873,25.1042,35500.0
2011-10-20 14:30:00,30.07,30.32,30.05,30.25,40800.0,25.0958,25.3045,25.0792,25.2461,40800.0
2011-10-20 15:00:00,30.24,30.28,30.13,30.19,63900.0,25.2377,25.2711,25.1459,25.196,63900.0
2011-10-20 15:30:00,30.17,30.25,30.11,30.2,179000.0,25.1793,25.2461,25.1292,25.2043,179000.0
2011-10-21 09:30:00,30.4,30.79,30.22,30.77,85300.0,25.3713,25.6967,25.221,25.68,85300.0
2011-10-21 10:00:00,30.76,31.0,30.74,31.0,42300.0,25.6717,25.872,25.655,25.872,42300.0
2011-10-21 10:30:00,31.0,31.13,30.99,31.12,62200.0,25.872,25.9805,25.8637,25.9722,62200.0
2011-10-21 11:00:00,31.12,31.2,31.05,31.17,28100.0,25.9722,26.0389,25.9137,26.0139,28100.0
2011-10-21 11:30:00,31.19,31.2,31.07,31.17,35800.0,26.0306,26.0389,25.9304,26.0139,35800.0
2011-10-21 12:00:00,31.17,31.2,31.15,31.2,16900.0,26.0139,26.0389,25.9972,26.0389,16900.0
2011-10-21 12:30:00,31.19,31.2,31.15,31.17,26600.0,26.0306,26.0389,25.9972,26.0139,26600.0
2011-10-21 13:00:00,31.18,31.18,30.94,30.97,68000.0,26.0222,26.0222,25.8219,25.847,68000.0
2011-10-21 13:30:00,30.94,31.01,30.86,30.91,33500.0,25.8219,25.8803,25.7552,25.7969,33500.0
2011-10-21 14:00:00,30.92,31.1,30.92,31.02,37900.0,25.8052,25.9555,25.8052,25.8887,37900.0
2011-10-21 14:30:00,31.02,31.11,30.95,31.09,54000.0,25.8887,25.9638,25.8303,25.9471,54000.0
2011-10-21 15:00:00,31.1,31.14,31.01,31.09,108900.0,25.9555,25.9888,25.8803,25.9471,108900.0
2011-10-21 15:30:00,31.08,31.12,30.99,31.07,198000.0,25.9388,25.9722,25.8637,25.9304,198000.0
2011-10-24 09:30:00,31.07,31.67,31.01,31.59,99600.0,25.9304,26.4312,25.8803,26.3644,99600.0
2011-10-24 10:00:00,31.64,31.7,31.48,31.67,87700.0,26.4061,26.4562,26.2726,26.4312,87700.0
2011-10-24 10:30:00,31.69,31.7,31.43,31.43,84500.0,26.4479,26.4562,26.2309,26.2309,84500.0
2011-10-24 11:00:00,31.44,31.66,31.43,31.66,58000.0,26.2392,26.4228,26.2309,26.4228,58000.0
2011-10-24 11:30:00,31.63,31.76,31.62,31.75,91300.0,26.3978,26.5063,26.3894,26.4979,91300.0
2011-10-24 12:00:00,31.76,31.89,31.75,31.88,44200.0,26.5063,26.6148,26.4979,26.6064,44200.0
2011-10-24 12:30:00,31.88,31.91,31.73,31.78,50100.0,26.6064,26.6315,26.4812,26.523,50100.0
2011-10-24 13:00:00,31.79,31.81,31.77,31.79,45200.0,26.5313,26.548,26.5146,26.5313,45200.0
2011-10-24 13:30:00,31.8,31.89,31.77,31.88,43500.0,26.5397,26.6148,26.5146,26.6064,43500.0
2011-10-24 14:00:00,31.88,31.88,31.75,31.81,58700.0,26.6064,26.6064,26.4979,26.548,58700.0
2011-10-24 14:30:00,31.81,31.94,31.79,31.93,61600.0,26.548,26.6565,26.5313,26.6482,61600.0
2011-10-24 15:00:00,31.94,31.99,31.8,31.8,123500.0,26.6565,26.6982,26.5397,26.5397,123500.0
2011-10-24 15:30:00,31.8,31.81,31.52,31.68,283900.0,26.5397,26.548,26.306,26.4395,283900.0
2011-10-25 09:30:00,26.58,28.52,26.01,27.95,1061800.0,22.1832,23.8022,21.7074,23.3265,1061800.0
2011-10-25 10:00:00,27.95,28.09,27.5,27.8,673200.0,23.3265,23.4434,22.951,23.2013,673200.0
2011-10-25 10:30:00,27.8,28.25,27.76,27.96,635500.0,23.2013,23.5769,23.168,23.3349,635500.0
2011-10-25 11:00:00,27.95,28.11,27.85,27.9,332700.0,23.3265,23.4601,23.2431,23.2848,332700.0
2011-10-25 11:30:00,27.9,28.71,27.87,28.71,597600.0,23.2848,23.9608,23.2598,23.9608,597600.0
2011-10-25 12:00:00,28.72,28.88,28.13,28.22,516100.0,23.9692,24.1027,23.4768,23.5519,516100.0
2011-10-25 12:30:00,28.21,28.21,28.02,28.06,246800.0,23.5435,23.5435,23.385,23.4183,246800.0
2011-10-25 13:00:00,28.06,28.12,28.01,28.05,246200.0,23.4183,23.4684,23.3766,23.41,246200.0
2011-10-25 13:30:00,28.05,28.1,27.81,27.86,305300.0,23.41,23.4517,23.2097,23.2514,305300.0
2011-10-25 14:00:00,27.86,27.88,27.49,27.5,342400.0,23.2514,23.2681,22.9426,22.951,342400.0
2011-10-25 14:30:00,27.5,27.75,27.45,27.66,333900.0,22.951,23.1596,22.9092,23.0845,333900.0
2011-10-25 15:00:00,27.65,27.79,27.5,27.5,361400.0,23.0762,23.193,22.951,22.951,361400.0
2011-10-25 15:30:00,27.5,27.57,27.27,27.36,1004200.0,22.951,23.0094,22.759,22.8341,1004200.0
2011-10-26 09:30:00,27.49,27.54,27.04,27.06,182100.0,22.9426,22.9844,22.5671,22.5838,182100.0
2011-10-26 10:00:00,27.07,27.08,26.89,27.05,180600.0,22.5921,22.6004,22.4419,22.5754,180600.0
2011-10-26 10:30:00,27.05,27.05,26.68,26.72,167200.0,22.5754,22.5754,22.2666,22.3,167200.0
2011-10-26 11:00:00,26.72,26.95,26.72,26.95,118300.0,22.3,22.492,22.3,22.492,118300.0
2011-10-26 11:30:00,26.93,27.04,26.91,26.98,102400.0,22.4753,22.5671,22.4586,22.517,102400.0
2011-10-26 12:00:00,26.98,27.02,26.95,26.99,50200.0,22.517,22.5504,22.492,22.5253,50200.0
2011-10-26 12:30:00,26.99,26.99,26.89,26.9,55000.0,22.5253,22.5253,22.4419,22.4502,55000.0
2011-10-26 13:00:00,26.9,26.95,26.86,26.95,60400.0,22.4502,22.492,22.4168,22.492,60400.0
2011-10-26 13:30:00,26.94,27.15,26.94,27.04,73900.0,22.4836,22.6589,22.4836,22.5671,73900.0
2011-10-26 14:00:00,27.05,27.21,27.05,27.13,122000.0,22.5754,22.7089,22.5754,22.6422,122000.0
2011-10-26 14:30:00,27.13,27.23,27.12,27.21,164900.0,22.6422,22.7256,22.6338,22.7089,164900.0
2011-10-26 15:00:00,27.21,27.28,27.17,27.27,124700.0,22.7089,22.7674,22.6756,22.759,124700.0
2011-10-26 15:30:00,27.27,27.34,27.25,27.26,342200.0,22.759,22.8174,22.7423,22.7507,342200.0
2011-10-27 09:30:00,27.81,27.99,27.45,27.7,344200.0,23.2097,23.3599,22.9092,23.1179,344200.0
2011-10-27 10:00:00,27.69,27.78,27.61,27.75,354700.0,23.1095,23.1847,23.0428,23.1596,354700.0
2011-10-27 10:30:00,27.74,27.84,27.71,27.82,71400.0,23.1513,23.2347,23.1262,23.218,71400.0
2011-10-27 11:00:00,27.81,27.84,27.77,27.84,58500.0,23.2097,23.2347,23.1763,23.2347,58500.0
2011-10-27 11:30:00,27.84,28.04,27.84,28.03,125000.0,23.2347,23.4016,23.2347,23.3933,125000.0
2011-10-27 12:00:00,28.02,28.2,28.02,28.1,104200.0,23.385,23.5352,23.385,23.4517,104200.0
2011-10-27 12:30:00,28.09,28.11,28.03,28.07,59500.0,23.4434,23.4601,23.3933,23.4267,59500.0
2011-10-27 13:00:00,28.07,28.21,28.07,28.19,100400.0,23.4267,23.5435,23.4267,23.5268,100400.0
2011-10-27 13:30:00,28.18,28.22,28.09,28.12,57000.0,23.5185,23.5519,23.4434,23.4684,57000.0
2011-10-27 14:00:00,28.13,28.18,28.06,28.14,85800.0,23.4768,23.5185,23.4183,23.4851,85800.0
2011-10-27 14:30:00,28.14,28.28,28.09,28.28,134800.0,23.4851,23.6019,23.4434,23.6019,134800.0
2011-10-27 15:00:00,28.27,28.55,28.27,28.55,239800.0,23.5936,23.8273,23.5936,23.8273,239800.0
2011-10-27 15:30:00,28.54,28.73,28.53,28.63,683500.0,23.8189,23.9775,23.8106,23.894,683500.0
2011-10-28 09:30:00,28.54,28.76,28.37,28.74,168800.0,23.8189,24.0025,23.6771,23.9859,168800.0
2011-10-28 10:00:00,28.71,28.76,28.5,28.6,107800.0,23.9608,24.0025,23.7856,23.869,107800.0
2011-10-28 10:30:00,28.6,28.65,28.51,28.6,90300.0,23.869,23.9107,23.7939,23.869,90300.0
2011-10-28 11:00:00,28.6,28.7,28.56,28.7,52700.0,23.869,23.9525,23.8356,23.9525,52700.0
2011-10-28 11:30:00,28.69,28.75,28.67,28.7,66400.0,23.9441,23.9942,23.9274,23.9525,66400.0
2011-10-28 12:00:00,28.69,28.86,28.67,28.86,80500.0,23.9441,24.086,23.9274,24.086,80500.0
2011-10-28 12:30:00,28.85,28.89,28.82,28.89,92400.0,24.0777,24.111,24.0526,24.111,92400.0
2011-10-28 13:00:00,28.88,28.93,28.83,28.88,89600.0,24.1027,24.1444,24.061,24.1027,89600.0
2011-10-28 13:30:00,28.89,28.98,28.87,28.97,63900.0,24.111,24.1861,24.0943,24.1778,63900.0
2011-10-28 14:00:00,28.96,29.04,28.94,29.01,92800.0,24.1695,24.2362,24.1528,24.2112,92800.0
2011-10-28 14:30:00,29.01,29.07,28.95,28.95,108000.0,24.2112,24.2613,24.1611,24.1611,108000.0
2011-10-28 15:00:00,28.95,29.05,28.94,29.02,199500.0,24.1611,24.2446,24.1528,24.2195,199500.0
2011-10-28 15:30:00,29.02,29.19,28.99,29.12,394400.0,24.2195,24.3614,24.1945,24.303,394400.0
2011-10-31 09:30:00,28.68,28.78,28.19,28.25,92500.0,23.9358,24.0192,23.5268,23.5769,92500.0
2011-10-31 10:00:00,28.23,28.45,28.21,28.44,58800.0,23.5602,23.7438,23.5435,23.7355,58800.0
2011-10-31 10:30:00,28.43,28.56,28.43,28.49,49500.0,23.7271,23.8356,23.7271,23.7772,49500.0
2011-10-31 11:00:00,28.48,28.57,28.44,28.48,63600.0,23.7689,23.844,23.7355,23.7689,63600.0
2011-10-31 11:30:00,28.48,28.52,28.39,28.5,75300.0,23.7689,23.8022,23.6937,23.7856,75300.0
2011-10-31 12:00:00,28.5,28.53,28.29,28.29,43500.0,23.7856,23.8106,23.6103,23.6103,43500.0
2011-10-31 12:30:00,28.27,28.39,28.24,28.35,36500.0,23.5936,23.6937,23.5686,23.6604,36500.0
2011-10-31 13:00:00,28.35,28.45,28.3,28.44,52900.0,23.6604,23.7438,23.6186,23.7355,52900.0
2011-10-31 13:30:00,28.45,28.6,28.45,28.53,54600.0,23.7438,23.869,23.7438,23.8106,54600.0
2011-10-31 14:00:00,28.52,28.54,28.45,28.5,42600.0,23.8022,23.8189,23.7438,23.7856,42600.0
2011-10-31 14:30:00,28.49,28.55,28.45,28.52,52900.0,23.7772,23.8273,23.7438,23.8022,52900.0
2011-10-31 15:00:00,28.51,28.51,28.4,28.45,95700.0,23.7939,23.7939,23.7021,23.7438,95700.0
2011-10-31 15:30:00,28.43,28.53,28.29,28.3,261400.0,23.7271,23.8106,23.6103,23.6186,261400.0
2011-11-01 09:30:00,27.56,27.82,27.52,27.77,136100.0,23.001,23.218,22.9677,23.1763,136100.0
2011-11-01 10:00:00,27.73,28.09,27.67,28.05,116600.0,23.1429,23.4434,23.0928,23.41,116600.0
2011-11-01 10:30:00,28.03,28.08,27.93,28.03,60700.0,23.3933,23.435,23.3098,23.3933,60700.0
2011-11-01 11:00:00,28.03,28.08,27.99,28.0,37800.0,23.3933,23.435,23.3599,23.3683,37800.0
2011-11-01 11:30:00,28.0,28.02,27.89,27.89,77500.0,23.3683,23.385,23.2765,23.2765,77500.0
2011-11-01 12:00:00,27.89,27.91,27.74,27.75,86800.0,23.2765,23.2931,23.1513,23.1596,86800.0
2011-11-01 12:30:00,27.75,27.78,27.71,27.74,70400.0,23.1596,23.1847,23.1262,23.1513,70400.0
2011-11-01 13:00:00,27.72,27.97,27.72,27.93,63800.0,23.1346,23.3432,23.1346,23.3098,63800.0
2011-11-01 13:30:00,27.93,28.08,27.84,27.98,82800.0,23.3098,23.435,23.2347,23.3516,82800.0
2011-11-01 14:00:00,28.0,28.1,27.96,28.05,85800.0,23.3683,23.4517,23.3349,23.41,85800.0
2011-11-01 14:30:00,28.05,28.09,27.9,27.95,79400.0,23.41,23.4434,23.2848,23.3265,79400.0
2011-11-01 15:00:00,27.93,27.96,27.87,27.9,141200.0,23.3098,23.3349,23.2598,23.2848,141200.0
2011-11-01 15:30:00,27.89,28.01,27.76,27.87,223800.0,23.2765,23.3766,23.168,23.2598,223800.0
2011-11-02 09:30:00,28.13,28.14,27.96,28.03,53500.0,23.4768,23.4851,23.3349,23.3933,53500.0
2011-11-02 10:00:00,28.03,28.14,27.96,28.14,58000.0,23.3933,23.4851,23.3349,23.4851,58000.0
2011-11-02 10:30:00,28.14,28.34,28.02,28.33,64400.0,23.4851,23.652,23.385,23.6437,64400.0
2011-11-02 11:00:00,28.34,28.45,28.33,28.43,41000.0,23.652,23.7438,23.6437,23.7271,41000.0
2011-11-02 11:30:00,28.44,28.44,28.35,28.37,27300.0,23.7355,23.7355,23.6604,23.6771,27300.0
2011-11-02 12:00:00,28.37,28.4,28.29,28.3,30400.0,23.6771,23.7021,23.6103,23.6186,30400.0
2011-11-02 12:30:00,28.3,28.37,28.13,28.15,48300.0,23.6186,23.6771,23.4768,23.4934,48300.0
2011-11-02 13:00:00,28.16,28.16,27.96,28.04,36500.0,23.5018,23.5018,23.3349,23.4016,36500.0
2011-11-02 13:30:00,28.04,28.11,27.99,28.0,88500.0,23.4016,23.4601,23.3599,23.3683,88500.0
2011-11-02 14:00:00,28.01,28.15,27.97,28.12,57800.0,23.3766,23.4934,23.3432,23.4684,57800.0
2011-11-02 14:30:00,28.12,28.29,28.1,28.25,44700.0,23.4684,23.6103,23.4517,23.5769,44700.0
2011-11-02 15:00:00,28.24,28.32,28.15,28.21,75900.0,23.5686,23.6353,23.4934,23.5435,75900.0
2011-11-02 15:30:00,28.2,28.28,28.13,28.23,189100.0,23.5352,23.6019,23.4768,23.5602,189100.0
2011-11-03 09:30:00,28.44,28.61,28.29,28.59,133000.0,23.7355,23.8774,23.6103,23.8607,133000.0
2011-11-03 10:00:00,28.6,28.6,28.27,28.33,88500.0,23.869,23.869,23.5936,23.6437,88500.0
2011-11-03 10:30:00,28.36,28.77,28.29,28.75,114200.0,23.6687,24.0109,23.6103,23.9942,114200.0
2011-11-03 11:00:00,28.75,28.85,28.6,28.77,46800.0,23.9942,24.0777,23.869,24.0109,46800.0
2011-11-03 11:30:00,28.78,28.83,28.68,28.69,53900.0,24.0192,24.061,23.9358,23.9441,53900.0
2011-11-03 12:00:00,28.72,28.84,28.69,28.79,24500.0,23.9692,24.0693,23.9441,24.0276,24500.0
2011-11-03 12:30:00,28.78,28.93,28.7,28.92,28900.0,24.0192,24.1444,23.9525,24.1361,28900.0
2011-11-03 13:00:00,28.92,29.11,28.91,29.1,106700.0,24.1361,24.2946,24.1277,24.2863,106700.0
2011-11-03 13:30:00,29.09,29.13,28.98,29.02,99800.0,24.278,24.3113,24.1861,24.2195,99800.0
2011-11-03 14:00:00,29.01,29.05,28.92,28.94,155300.0,24.2112,24.2446,24.1361,24.1528,155300.0
2011-11-03 14:30:00,28.94,28.96,28.77,28.78,72200.0,24.1528,24.1695,24.0109,24.0192,72200.0
2011-11-03 15:00:00,28.79,28.86,28.72,28.86,138900.0,24.0276,24.086,23.9692,24.086,138900.0
2011-11-03 15:30:00,28.86,28.93,28.66,28.74,500100.0,24.086,24.1444,23.9191,23.9859,500100.0
2011-11-04 09:30:00,28.56,29.04,28.56,28.9,116200.0,23.8356,24.2362,23.8356,24.1194,116200.0
2011-11-04 10:00:00,28.88,29.03,28.86,29.02,88000.0,24.1027,24.2279,24.086,24.2195,88000.0
2011-11-04 10:30:00,29.01,29.12,28.87,29.11,77900.0,24.2112,24.303,24.0943,24.2946,77900.0
2011-11-04 11:00:00,29.08,29.24,29.06,29.24,53700.0,24.2696,24.4031,24.2529,24.4031,53700.0
2011-11-04 11:30:00,29.22,29.24,29.0,29.16,70400.0,24.3864,24.4031,24.2028,24.3364,70400.0
2011-11-04 12:00:00,29.16,29.21,29.1,29.13,64600.0,24.3364,24.3781,24.2863,24.3113,64600.0
2011-11-04 12:30:00,29.16,29.17,29.07,29.15,47500.0,24.3364,24.3447,24.2613,24.328,47500.0
2011-11-04 13:00:00,29.14,29.33,29.11,29.29,58100.0,24.3197,24.4783,24.2946,24.4449,58100.0
2011-11-04 13:30:00,29.29,29.46,29.28,29.43,46600.0,24.4449,24.5867,24.4365,24.5617,46600.0
2011-11-04 14:00:00,29.45,29.46,29.33,29.35,78600.0,24.5784,24.5867,24.4783,24.4949,78600.0
2011-11-04 14:30:00,29.36,29.38,29.14,29.18,98200.0,24.5033,24.52,24.3197,24.3531,98200.0
2011-11-04 15:00:00,29.18,29.2,29.02,29.06,95700.0,24.3531,24.3698,24.2195,24.2529,95700.0
2011-11-04 15:30:00,29.05,29.24,29.03,29.2,199500.0,24.2446,24.4031,24.2279,24.3698,199500.0
2011-11-07 09:30:00,29.0,29.29,28.95,29.26,80800.0,24.2028,24.4449,24.1611,24.4198,80800.0
2011-11-07 10:00:00,29.25,29.26,28.97,29.0,82100.0,24.4115,24.4198,24.1778,24.2028,82100.0
2011-11-07 10:30:00,29.0,29.01,28.67,28.71,108600.0,24.2028,24.2112,23.9274,23.9608,108600.0
2011-11-07 11:00:00,28.69,28.75,28.55,28.59,91900.0,23.9441,23.9942,23.8273,23.8607,91900.0
2011-11-07 11:30:00,28.59,28.63,28.5,28.61,60400.0,23.8607,23.894,23.7856,23.8774,60400.0
2011-11-07 12:00:00,28.62,28.76,28.61,28.62,52900.0,23.8857,24.0025,23.8774,23.8857,52900.0
2011-11-07 12:30:00,28.63,28.74,28.62,28.72,23200.0,23.894,23.9859,23.8857,23.9692,23200.0
2011-11-07 13:00:00,28.72,28.92,28.7,28.89,24200.0,23.9692,24.1361,23.9525,24.111,24200.0
2011-11-07 13:30:00,28.9,28.98,28.83,28.91,36400.0,24.1194,24.1861,24.061,24.1277,36400.0
2011-11-07 14:00:00,28.92,29.07,28.92,29.02,80200.0,24.1361,24.2613,24.1361,24.2195,80200.0
2011-11-07 14:30:00,29.02,29.23,28.99,29.2,64000.0,24.2195,24.3948,24.1945,24.3698,64000.0
2011-11-07 15:00:00,29.2,29.34,29.19,29.27,81900.0,24.3698,24.4866,24.3614,24.4282,81900.0
2011-11-07 15:30:00,29.27,29.43,29.26,29.42,217800.0,24.4282,24.5617,24.4198,24.5534,217800.0
2011-11-08 09:30:00,29.4,29.42,29.2,29.4,75900.0,24.5367,24.5534,24.3698,24.5367,75900.0
2011-11-08 10:00:00,29.44,29.44,29.15,29.15,64100.0,24.5701,24.5701,24.328,24.328,64100.0
2011-11-08 10:30:00,29.14,29.27,29.12,29.16,45800.0,24.3197,24.4282,24.303,24.3364,45800.0
2011-11-08 11:00:00,29.13,29.17,28.9,28.99,22300.0,24.3113,24.3447,24.1194,24.1945,22300.0
2011-11-08 11:30:00,28.99,29.07,28.96,29.03,12700.0,24.1945,24.2613,24.1695,24.2279,12700.0
2011-11-08 12:00:00,29.03,29.18,29.0,29.13,13600.0,24.2279,24.3531,24.2028,24.3113,13600.0
2011-11-08 12:30:00,29.14,29.19,29.1,29.15,10600.0,24.3197,24.3614,24.2863,24.328,10600.0
2011-11-08 13:00:00,29.18,29.26,29.13,29.25,9800.0,24.3531,24.4198,24.3113,24.4115,9800.0
2011-11-08 13:30:00,29.26,29.48,29.23,29.44,39100.0,24.4198,24.6034,24.3948,24.5701,39100.0
2011-11-08 14:00:00,29.46,29.55,29.43,29.55,82900.0,24.5867,24.6619,24.5617,24.6619,82900.0
2011-11-08 14:30:00,29.56,29.61,29.49,29.57,63700.0,24.6702,24.7119,24.6118,24.6786,63700.0
2011-11-08 15:00:00,29.56,29.56,29.47,29.51,71200.0,24.6702,24.6702,24.5951,24.6285,71200.0
2011-11-08 15:30:00,29.51,29.59,29.49,29.52,206500.0,24.6285,24.6952,24.6118,24.6368,206500.0
2011-11-09 09:30:00,28.26,28.85,28.26,28.51,87900.0,23.5853,24.0777,23.5853,23.7939,87900.0
2011-11-09 10:00:00,28.5,28.77,28.5,28.61,32300.0,23.7856,24.0109,23.7856,23.8774,32300.0
2011-11-09 10:30:00,28.59,28.7,28.48,28.62,23700.0,23.8607,23.9525,23.7689,23.8857,23700.0
2011-11-09 11:00:00,28.59,28.75,28.58,28.66,24000.0,23.8607,23.9942,23.8523,23.9191,24000.0
2011-11-09 11:30:00,28.65,28.75,28.63,28.71,16900.0,23.9107,23.9942,23.894,23.9608,16900.0
2011-11-09 12:00:00,28.72,28.73,28.6,28.6,20400.0,23.9692,23.9775,23.869,23.869,20400.0
2011-11-09 12:30:00,28.62,28.66,28.6,28.62,8500.0,23.8857,23.9191,23.869,23.8857,8500.0
2011-11-09 13:00:00,28.63,28.69,28.56,28.6,26800.0,23.894,23.9441,23.8356,23.869,26800.0
2011-11-09 13:30:00,28.56,28.57,28.32,28.33,15100.0,23.8356,23.844,23.6353,23.6437,15100.0
2011-11-09 14:00:00,28.34,28.35,28.1,28.2,54200.0,23.652,23.6604,23.4517,23.5352,54200.0
2011-11-09 14:30:00,28.2,28.3,28.14,28.22,82800.0,23.5352,23.6186,23.4851,23.5519,82800.0
2011-11-09 15:00:00,28.21,28.39,28.19,28.35,77000.0,23.5435,23.6937,23.5268,23.6604,77000.0
2011-11-09 15:30:00,28.34,28.35,28.11,28.16,137400.0,23.652,23.6604,23.4601,23.5018,137400.0
2011-11-10 09:30:00,28.37,28.37,28.02,28.08,163200.0,23.6771,23.6771,23.385,23.435,163200.0
2011-11-10 10:00:00,28.11,28.18,27.98,28.02,202400.0,23.4601,23.5185,23.3516,23.385,202400.0
2011-11-10 10:30:00,28.02,28.03,27.92,27.98,106600.0,23.385,23.3933,23.3015,23.3516,106600.0
2011-11-10 11:00:00,27.98,28.06,27.91,27.92,97200.0,23.3516,23.4183,23.2931,23.3015,97200.0
2011-11-10 11:30:00,27.92,28.11,27.89,28.02,66400.0,23.3015,23.4601,23.2765,23.385,66400.0
2011-11-10 12:00:00,28.0,28.05,27.95,27.95,36100.0,23.3683,23.41,23.3265,23.3265,36100.0
2011-11-10 12:30:00,27.95,28.08,27.94,28.07,29800.0,23.3265,23.435,23.3182,23.4267,29800.0
2011-11-10 13:00:00,28.07,28.2,28.07,28.11,37000.0,23.4267,23.5352,23.4267,23.4601,37000.0
2011-11-10 13:30:00,28.12,28.2,28.03,28.06,55500.0,23.4684,23.5352,23.3933,23.4183,55500.0
2011-11-10 14:00:00,28.07,28.07,27.94,27.96,64300.0,23.4267,23.4267,23.3182,23.3349,64300.0
2011-11-10 14:30:00,27.95,28.0,27.82,27.83,84500.0,23.3265,23.3683,23.218,23.2264,84500.0
2011-11-10 15:00:00,27.83,27.87,27.7,27.77,226300.0,23.2264,23.2598,23.1179,23.1763,226300.0
2011-11-10 15:30:00,27.78,27.82,27.69,27.76,332500.0,23.1847,23.218,23.1095,23.168,332500.0
2011-11-11 09:30:00,28.07,28.27,27.69,28.14,63200.0,23.4267,23.5936,23.1095,23.4851,63200.0
2011-11-11 10:00:00,28.17,28.2,28.09,28.11,43800.0,23.5101,23.5352,23.4434,23.4601,43800.0
2011-11-11 10:30:00,28.12,28.3,28.11,28.24,79000.0,23.4684,23.6186,23.4601,23.5686,79000.0
2011-11-11 11:00:00,28.26,28.31,28.21,28.26,33600.0,23.5853,23.627,23.5435,23.5853,33600.0
2011-11-11 11:30:00,28.27,28.29,28.15,28.16,37200.0,23.5936,23.6103,23.4934,23.5018,37200.0
2011-11-11 12:00:00,28.18,28.26,28.11,28.14,73400.0,23.5185,23.5853,23.4601,23.4851,73400.0
2011-11-11 12:30:00,28.16,28.18,28.07,28.15,36300.0,23.5018,23.5185,23.4267,23.4934,36300.0
2011-11-11 13:00:00,28.15,28.21,28.13,28.17,30200.0,23.4934,23.5435,23.4768,23.5101,30200.0
2011-11-11 13:30:00,28.17,28.2,28.15,28.16,40600.0,23.5101,23.5352,23.4934,23.5018,40600.0
2011-11-11 14:00:00,28.17,28.23,28.17,28.2,46300.0,23.5101,23.5602,23.5101,23.5352,46300.0
2011-11-11 14:30:00,28.2,28.21,28.13,28.16,77000.0,23.5352,23.5435,23.4768,23.5018,77000.0
2011-11-11 15:00:00,28.17,28.22,28.12,28.15,113300.0,23.5101,23.5519,23.4684,23.4934,113300.0
2011-11-11 15:30:00,28.16,28.2,27.99,28.01,339400.0,23.5018,23.5352,23.3599,23.3766,339400.0
2011-11-14 09:30:00,27.94,27.96,27.66,27.7,49300.0,23.3182,23.3349,23.0845,23.1179,49300.0
2011-11-14 10:00:00,27.7,27.86,27.68,27.84,55900.0,23.1179,23.2514,23.1012,23.2347,55900.0
2011-11-14 10:30:00,27.85,27.86,27.71,27.8,52300.0,23.2431,23.2514,23.1262,23.2013,52300.0
2011-11-14 11:00:00,27.8,27.85,27.71,27.78,55300.0,23.2013,23.2431,23.1262,23.1847,55300.0
2011-11-14 11:30:00,27.77,27.82,27.6,27.65,52700.0,23.1763,23.218,23.0344,23.0762,52700.0
2011-11-14 12:00:00,27.64,27.7,27.54,27.55,47100.0,23.0678,23.1179,22.9844,22.9927,47100.0
2011-11-14 12:30:00,27.56,27.64,27.5,27.63,52200.0,23.001,23.0678,22.951,23.0595,52200.0
2011-11-14 13:00:00,27.62,27.75,27.57,27.75,33900.0,23.0511,23.1596,23.0094,23.1596,33900.0
2011-11-14 13:30:00,27.75,27.79,27.68,27.71,45900.0,23.1596,23.193,23.1012,23.1262,45900.0
2011-11-14 14:00:00,27.72,27.76,27.67,27.69,26100.0,23.1346,23.168,23.0928,23.1095,26100.0
2011-11-14 14:30:00,27.68,27.7,27.56,27.57,60700.0,23.1012,23.1179,23.001,23.0094,60700.0
2011-11-14 15:00:00,27.56,27.68,27.56,27.65,64400.0,23.001,23.1012,23.001,23.0762,64400.0
2011-11-14 15:30:00,27.65,27.76,27.64,27.7,147200.0,23.0762,23.168,23.0678,23.1179,147200.0
2011-11-15 09:30:00,27.81,28.11,27.79,28.03,87800.0,23.2097,23.4601,23.193,23.3933,87800.0
2011-11-15 10:00:00,28.04,28.04,27.89,27.95,42800.0,23.4016,23.4016,23.2765,23.3265,42800.0
2011-11-15 10:30:00,27.95,28.02,27.92,27.93,54300.0,23.3265,23.385,23.3015,23.3098,54300.0
2011-11-15 11:00:00,27.94,27.98,27.83,27.88,55200.0,23.3182,23.3516,23.2264,23.2681,55200.0
2011-11-15 11:30:00,27.86,27.9,27.81,27.89,47100.0,23.2514,23.2848,23.2097,23.2765,47100.0
2011-11-15 12:00:00,27.89,28.0,27.89,27.98,66400.0,23.2765,23.3683,23.2765,23.3516,66400.0
2011-11-15 12:30:00,27.96,28.08,27.94,28.0,89900.0,23.3349,23.435,23.3182,23.3683,89900.0
2011-11-15 13:00:00,28.0,28.03,27.96,28.02,53500.0,23.3683,23.3933,23.3349,23.385,53500.0
2011-11-15 13:30:00,28.02,28.05,27.97,28.02,124400.0,23.385,23.41,23.3432,23.385,124400.0
2011-11-15 14:00:00,28.03,28.03,27.94,27.96,72100.0,23.3933,23.3933,23.3182,23.3349,72100.0
2011-11-15 14:30:00,27.96,28.02,27.96,28.0,67200.0,23.3349,23.385,23.3349,23.3683,67200.0
2011-11-15 15:00:00,28.01,28.05,27.93,28.01,149000.0,23.3766,23.41,23.3098,23.3766,149000.0
2011-11-15 15:30:00,28.02,28.05,27.86,27.86,252700.0,23.385,23.41,23.2514,23.2514,252700.0
2011-11-16 09:30:00,27.55,27.69,27.46,27.61,16700.0,22.9927,23.1095,22.9176,23.0428,16700.0
2011-11-16 10:00:00,27.62,27.66,27.52,27.57,23900.0,23.0511,23.0845,22.9677,23.0094,23900.0
2011-11-16 10:30:00,27.57,27.78,27.55,27.75,19700.0,23.0094,23.1847,22.9927,23.1596,19700.0
2011-11-16 11:00:00,27.74,27.9,27.74,27.86,20400.0,23.1513,23.2848,23.1513,23.2514,20400.0
2011-11-16 11:30:00,27.86,27.88,27.72,27.75,25900.0,23.2514,23.2681,23.1346,23.1596,25900.0
2011-11-16 12:00:00,27.75,27.79,27.72,27.78,13100.0,23.1596,23.193,23.1346,23.1847,13100.0
2011-11-16 12:30:00,27.78,27.89,27.78,27.82,11600.0,23.1847,23.2765,23.1847,23.218,11600.0
2011-11-16 13:00:00,27.83,27.9,27.83,27.89,18700.0,23.2264,23.2848,23.2264,23.2765,18700.0
2011-11-16 13:30:00,27.9,27.98,27.89,27.93,46500.0,23.2848,23.3516,23.2765,23.3098,46500.0
2011-11-16 14:00:00,27.94,27.96,27.88,27.88,49500.0,23.3182,23.3349,23.2681,23.2681,49500.0
2011-11-16 14:30:00,27.9,27.93,27.85,27.87,120400.0,23.2848,23.3098,23.2431,23.2598,120400.0
2011-11-16 15:00:00,27.86,27.88,27.73,27.73,91200.0,23.2514,23.2681,23.1429,23.1429,91200.0
2011-11-16 15:30:00,27.72,27.74,27.53,27.55,206500.0,23.1346,23.1513,22.976,22.9927,206500.0
2011-11-17 09:30:00,27.54,27.54,27.17,27.2,95900.0,22.9844,22.9844,22.6756,22.7006,95900.0
2011-11-17 10:00:00,27.2,27.22,27.06,27.14,103200.0,22.7006,22.7173,22.5838,22.6505,103200.0
2011-11-17 10:30:00,27.14,27.16,26.97,26.98,88000.0,22.6505,22.6672,22.5086,22.517,88000.0
2011-11-17 11:00:00,26.97,27.05,26.94,27.02,55800.0,22.5086,22.5754,22.4836,22.5504,55800.0
2011-11-17 11:30:00,27.03,27.05,26.96,26.99,68400.0,22.5587,22.5754,22.5003,22.5253,68400.0
2011-11-17 12:00:00,26.99,27.04,26.96,26.97,32600.0,22.5253,22.5671,22.5003,22.5086,32600.0
2011-11-17 12:30:00,26.96,26.96,26.65,26.8,57400.0,22.5003,22.5003,22.2416,22.3668,57400.0
2011-11-17 13:00:00,26.81,26.89,26.73,26.8,51100.0,22.3751,22.4419,22.3083,22.3668,51100.0
2011-11-17 13:30:00,26.81,26.93,26.75,26.93,37200.0,22.3751,22.4753,22.325,22.4753,37200.0
2011-11-17 14:00:00,26.91,26.92,26.84,26.9,105800.0,22.4586,22.4669,22.4001,22.4502,105800.0
2011-11-17 14:30:00,26.9,26.92,26.84,26.86,54200.0,22.4502,22.4669,22.4001,22.4168,54200.0
2011-11-17 15:00:00,26.87,26.89,26.78,26.79,119600.0,22.4252,22.4419,22.3501,22.3584,119600.0
2011-11-17 15:30:00,26.8,26.83,26.73,26.74,244100.0,22.3668,22.3918,22.3083,22.3167,244100.0
2011-11-18 09:30:00,27.03,27.03,26.51,26.62,50400.0,22.5587,22.5587,22.1247,22.2165,50400.0
2011-11-18 10:00:00,26.62,26.64,26.46,26.52,21300.0,22.2165,22.2332,22.083,22.1331,21300.0
2011-11-18 10:30:00,26.53,26.64,26.51,26.57,52300.0,22.1414,22.2332,22.1247,22.1748,52300.0
2011-11-18 11:00:00,26.58,26.62,26.51,26.53,55100.0,22.1832,22.2165,22.1247,22.1414,55100.0
2011-11-18 11:30:00,26.54,26.58,26.49,26.49,63400.0,22.1498,22.1832,22.108,22.108,63400.0
2011-11-18 12:00:00,26.5,26.52,26.44,26.51,23600.0,22.1164,22.1331,22.0663,22.1247,23600.0
2011-11-18 12:30:00,26.53,26.54,26.47,26.51,31300.0,22.1414,22.1498,22.0914,22.1247,31300.0
2011-11-18 13:00:00,26.5,26.53,26.5,26.51,19000.0,22.1164,22.1414,22.1164,22.1247,19000.0
2011-11-18 13:30:00,26.51,26.55,26.5,26.5,41300.0,22.1247,22.1581,22.1164,22.1164,41300.0
2011-11-18 14:00:00,26.51,26.55,26.48,26.5,52100.0,22.1247,22.1581,22.0997,22.1164,52100.0
2011-11-18 14:30:00,26.5,26.52,26.46,26.49,50700.0,22.1164,22.1331,22.083,22.108,50700.0
2011-11-18 15:00:00,26.49,26.55,26.47,26.5,97600.0,22.108,22.1581,22.0914,22.1164,97600.0
2011-11-18 15:30:00,26.5,26.51,26.46,26.46,166300.0,22.1164,22.1247,22.083,22.083,166300.0
2011-11-21 09:30:00,26.1,26.24,25.92,25.92,238300.0,21.7826,21.8994,21.6323,21.6323,238300.0
2011-11-21 10:00:00,25.94,26.01,25.89,25.98,123000.0,21.649,21.7074,21.6073,21.6824,123000.0
2011-11-21 10:30:00,25.99,26.0,25.88,25.88,50300.0,21.6908,21.6991,21.5989,21.5989,50300.0
2011-11-21 11:00:00,25.88,25.93,25.84,25.85,80000.0,21.5989,21.6407,21.5656,21.5739,80000.0
2011-11-21 11:30:00,25.85,25.85,25.78,25.81,42100.0,21.5739,21.5739,21.5155,21.5405,42100.0
2011-11-21 12:00:00,25.81,25.89,25.8,25.83,38500.0,21.5405,21.6073,21.5322,21.5572,38500.0
2011-11-21 12:30:00,25.84,25.88,25.81,25.88,22700.0,21.5656,21.5989,21.5405,21.5989,22700.0
2011-11-21 13:00:00,25.89,26.01,25.89,25.96,76200.0,21.6073,21.7074,21.6073,21.6657,76200.0
2011-11-21 13:30:00,25.94,25.98,25.89,25.89,21000.0,21.649,21.6824,21.6073,21.6073,21000.0
2011-11-21 14:00:00,25.89,26.0,25.89,25.99,74500.0,21.6073,21.6991,21.6073,21.6908,74500.0
2011-11-21 14:30:00,25.99,26.0,25.96,25.98,66000.0,21.6908,21.6991,21.6657,21.6824,66000.0
2011-11-21 15:00:00,25.97,26.04,25.93,26.0,117600.0,21.6741,21.7325,21.6407,21.6991,117600.0
2011-11-21 15:30:00,26.01,26.02,25.88,25.88,255700.0,21.7074,21.7158,21.5989,21.5989,255700.0
2011-11-22 09:30:00,25.75,25.89,25.59,25.83,47800.0,21.4905,21.6073,21.3569,21.5572,47800.0
2011-11-22 10:00:00,25.85,25.94,25.8,25.87,42100.0,21.5739,21.649,21.5322,21.5906,42100.0
2011-11-22 10:30:00,25.88,25.88,25.7,25.72,58500.0,21.5989,21.5989,21.4487,21.4654,58500.0
2011-11-22 11:00:00,25.72,25.73,25.55,25.62,58200.0,21.4654,21.4738,21.3235,21.382,58200.0
2011-11-22 11:30:00,25.61,25.64,25.53,25.62,43400.0,21.3736,21.3987,21.3068,21.382,43400.0
2011-11-22 12:00:00,25.63,25.81,25.6,25.61,59000.0,21.3903,21.5405,21.3653,21.3736,59000.0
2011-11-22 12:30:00,25.62,25.71,25.62,25.7,38700.0,21.382,21.4571,21.382,21.4487,38700.0
2011-11-22 13:00:00,25.71,25.74,25.65,25.69,111000.0,21.4571,21.4821,21.407,21.4404,111000.0
2011-11-22 13:30:00,25.69,25.76,25.6,25.64,42600.0,21.4404,21.4988,21.3653,21.3987,42600.0
2011-11-22 14:00:00,25.64,25.68,25.59,25.63,57600.0,21.3987,21.432,21.3569,21.3903,57600.0
2011-11-22 14:30:00,25.63,25.67,25.53,25.6,43400.0,21.3903,21.4237,21.3068,21.3653,43400.0
2011-11-22 15:00:00,25.61,25.66,25.54,25.62,96700.0,21.3736,21.4153,21.3152,21.382,96700.0
2011-11-22 15:30:00,25.63,25.69,25.58,25.59,239200.0,21.3903,21.4404,21.3486,21.3569,239200.0
2011-11-23 09:30:00,25.33,25.38,25.26,25.33,40900.0,21.1399,21.1817,21.0815,21.1399,40900.0
2011-11-23 10:00:00,25.32,25.34,25.19,25.21,75200.0,21.1316,21.1483,21.0231,21.0398,75200.0
2011-11-23 10:30:00,25.22,25.28,25.17,25.26,19800.0,21.0481,21.0982,21.0064,21.0815,19800.0
2011-11-23 11:00:00,25.25,25.28,25.17,25.17,44100.0,21.0732,21.0982,21.0064,21.0064,44100.0
2011-11-23 11:30:00,25.16,25.24,25.14,25.24,57000.0,20.9981,21.0648,20.9814,21.0648,57000.0
2011-11-23 12:00:00,25.24,25.29,25.24,25.24,25100.0,21.0648,21.1065,21.0648,21.0648,25100.0
2011-11-23 12:30:00,25.24,25.31,25.22,25.28,48800.0,21.0648,21.1232,21.0481,21.0982,48800.0
2011-11-23 13:00:00,25.27,25.3,25.25,25.26,32000.0,21.0899,21.1149,21.0732,21.0815,32000.0
2011-11-23 13:30:00,25.27,25.33,25.25,25.25,27200.0,21.0899,21.1399,21.0732,21.0732,27200.0
2011-11-23 14:00:00,25.25,25.28,25.15,25.17,61800.0,21.0732,21.0982,20.9897,21.0064,61800.0
2011-11-23 14:30:00,25.18,25.27,25.17,25.25,45300.0,21.0147,21.0899,21.0064,21.0732,45300.0
2011-11-23 15:00:00,25.25,25.34,25.21,25.31,64000.0,21.0732,21.1483,21.0398,21.1232,64000.0
2011-11-23 15:30:00,25.3,25.41,25.23,25.25,187800.0,21.1149,21.2067,21.0565,21.0732,187800.0
2011-11-25 09:30:00,24.88,25.13,24.79,25.04,96200.0,20.7644,20.973,20.6893,20.8979,96200.0
2011-11-25 10:00:00,25.04,25.16,25.04,25.11,37300.0,20.8979,20.9981,20.8979,20.9563,37300.0
2011-11-25 10:30:00,25.08,25.14,25.08,25.09,18500.0,20.9313,20.9814,20.9313,20.9396,18500.0
2011-11-25 11:00:00,25.1,25.1,25.0,25.0,59500.0,20.948,20.948,20.8645,20.8645,59500.0
2011-11-25 11:30:00,25.01,25.05,24.91,24.92,38400.0,20.8729,20.9062,20.7894,20.7978,38400.0
2011-11-25 12:00:00,24.93,25.02,24.93,25.02,63800.0,20.8061,20.8812,20.8061,20.8812,63800.0
2011-11-25 12:30:00,25.02,25.05,24.95,24.98,89800.0,20.8812,20.9062,20.8228,20.8478,89800.0
2011-11-28 09:30:00,25.63,25.89,25.58,25.88,65800.0,21.3903,21.6073,21.3486,21.5989,65800.0
2011-11-28 10:00:00,25.88,25.95,25.83,25.91,50300.0,21.5989,21.6574,21.5572,21.624,50300.0
2011-11-28 10:30:00,25.91,25.96,25.82,25.86,36500.0,21.624,21.6657,21.5489,21.5823,36500.0
2011-11-28 11:00:00,25.87,25.91,25.75,25.78,41100.0,21.5906,21.624,21.4905,21.5155,41100.0
2011-11-28 11:30:00,25.77,25.8,25.64,25.69,37700.0,21.5071,21.5322,21.3987,21.4404,37700.0
2011-11-28 12:00:00,25.7,25.7,25.59,25.59,24800.0,21.4487,21.4487,21.3569,21.3569,24800.0
2011-11-28 12:30:00,25.6,25.6,25.45,25.48,151000.0,21.3653,21.3653,21.2401,21.2651,151000.0
2011-11-28 13:00:00,25.49,25.59,25.41,25.55,55500.0,21.2735,21.3569,21.2067,21.3235,55500.0
2011-11-28 13:30:00,25.56,25.59,25.51,25.58,62100.0,21.3319,21.3569,21.2902,21.3486,62100.0
2011-11-28 14:00:00,25.59,25.73,25.58,25.71,90500.0,21.3569,21.4738,21.3486,21.4571,90500.0
2011-11-28 14:30:00,25.72,25.78,25.69,25.71,73100.0,21.4654,21.5155,21.4404,21.4571,73100.0
2011-11-28 15:00:00,25.7,25.79,25.63,25.75,64600.0,21.4487,21.5238,21.3903,21.4905,64600.0
2011-11-28 15:30:00,25.75,25.91,25.71,25.91,176800.0,21.4905,21.624,21.4571,21.624,176800.0
2011-11-29 09:30:00,25.75,25.83,25.59,25.64,109000.0,21.4905,21.5572,21.3569,21.3987,109000.0
2011-11-29 10:00:00,25.64,25.74,25.57,25.71,87500.0,21.3987,21.4821,21.3402,21.4571,87500.0
2011-11-29 10:30:00,25.7,25.72,25.58,25.61,58200.0,21.4487,21.4654,21.3486,21.3736,58200.0
2011-11-29 11:00:00,25.6,25.62,25.54,25.56,42400.0,21.3653,21.382,21.3152,21.3319,42400.0
2011-11-29 11:30:00,25.56,25.61,25.54,25.54,53800.0,21.3319,21.3736,21.3152,21.3152,53800.0
2011-11-29 12:00:00,25.54,25.67,25.52,25.59,70100.0,21.3152,21.4237,21.2985,21.3569,70100.0
2011-11-29 12:30:00,25.59,25.6,25.53,25.54,36900.0,21.3569,21.3653,21.3068,21.3152,36900.0
2011-11-29 13:00:00,25.54,25.54,25.41,25.5,51700.0,21.3152,21.3152,21.2067,21.2818,51700.0
2011-11-29 13:30:00,25.46,25.53,25.36,25.39,42100.0,21.2484,21.3068,21.165,21.19,42100.0
2011-11-29 14:00:00,25.4,25.42,25.33,25.39,59300.0,21.1984,21.215,21.1399,21.19,59300.0
2011-11-29 14:30:00,25.39,25.45,25.39,25.41,46100.0,21.19,21.2401,21.19,21.2067,46100.0
2011-11-29 15:00:00,25.42,25.5,25.35,25.41,109700.0,21.215,21.2818,21.1566,21.2067,109700.0
2011-11-29 15:30:00,25.42,25.45,25.36,25.39,188900.0,21.215,21.2401,21.165,21.19,188900.0
2011-11-30 09:30:00,26.1,26.27,25.96,26.23,94100.0,21.7826,21.9244,21.6657,21.8911,94100.0
2011-11-30 10:00:00,26.23,26.28,26.17,26.23,77600.0,21.8911,21.9328,21.841,21.8911,77600.0
2011-11-30 10:30:00,26.22,26.25,26.2,26.24,67200.0,21.8827,21.9077,21.866,21.8994,67200.0
2011-11-30 11:00:00,26.24,26.24,25.99,26.01,124200.0,21.8994,21.8994,21.6908,21.7074,124200.0
2011-11-30 11:30:00,26.01,26.03,25.97,25.99,82200.0,21.7074,21.7241,21.6741,21.6908,82200.0
2011-11-30 12:00:00,26.01,26.09,26.01,26.07,29000.0,21.7074,21.7742,21.7074,21.7575,29000.0
2011-11-30 12:30:00,26.08,26.09,26.01,26.04,31600.0,21.7659,21.7742,21.7074,21.7325,31600.0
2011-11-30 13:00:00,26.05,26.06,26.02,26.02,25200.0,21.7408,21.7492,21.7158,21.7158,25200.0
2011-11-30 13:30:00,26.02,26.05,26.0,26.01,34300.0,21.7158,21.7408,21.6991,21.7074,34300.0
2011-11-30 14:00:00,26.02,26.02,25.97,25.99,57000.0,21.7158,21.7158,21.6741,21.6908,57000.0
2011-11-30 14:30:00,25.99,26.01,25.97,26.0,66900.0,21.6908,21.7074,21.6741,21.6991,66900.0
2011-11-30 15:00:00,26.0,26.08,25.97,26.05,167800.0,21.6991,21.7659,21.6741,21.7408,167800.0
2011-11-30 15:30:00,26.05,26.19,26.03,26.15,294600.0,21.7408,21.8577,21.7241,21.8243,294600.0
2011-12-01 09:30:00,25.98,26.11,25.98,26.08,105600.0,21.6824,21.7909,21.6824,21.7659,105600.0
2011-12-01 10:00:00,26.1,26.14,26.06,26.07,78600.0,21.7826,21.8159,21.7492,21.7575,78600.0
2011-12-01 10:30:00,26.07,26.08,26.01,26.08,71200.0,21.7575,21.7659,21.7074,21.7659,71200.0
2011-12-01 11:00:00,26.08,26.08,26.0,26.03,54900.0,21.7659,21.7659,21.6991,21.7241,54900.0
2011-12-01 11:30:00,26.02,26.08,26.0,26.07,59300.0,21.7158,21.7659,21.6991,21.7575,59300.0
2011-12-01 12:00:00,26.06,26.08,26.0,26.01,61400.0,21.7492,21.7659,21.6991,21.7074,61400.0
2011-12-01 12:30:00,26.01,26.02,25.91,25.92,67300.0,21.7074,21.7158,21.624,21.6323,67300.0
2011-12-01 13:00:00,25.92,26.0,25.91,26.0,36600.0,21.6323,21.6991,21.624,21.6991,36600.0
2011-12-01 13:30:00,26.0,26.01,25.95,26.0,58300.0,21.6991,21.7074,21.6574,21.6991,58300.0
2011-12-01 14:00:00,26.01,26.01,25.93,25.95,57800.0,21.7074,21.7074,21.6407,21.6574,57800.0
2011-12-01 14:30:00,25.95,25.97,25.93,25.94,60600.0,21.6574,21.6741,21.6407,21.649,60600.0
2011-12-01 15:00:00,25.94,26.03,25.87,26.0,122600.0,21.649,21.7241,21.5906,21.6991,122600.0
2011-12-01 15:30:00,26.0,26.01,25.73,25.82,264500.0,21.6991,21.7074,21.4738,21.5489,264500.0
2011-12-02 09:30:00,26.1,26.2,25.96,26.05,95800.0,21.7826,21.866,21.6657,21.7408,95800.0
2011-12-02 10:00:00,26.07,26.1,25.96,26.03,151500.0,21.7575,21.7826,21.6657,21.7241,151500.0
2011-12-02 10:30:00,26.03,26.07,26.0,26.02,56500.0,21.7241,21.7575,21.6991,21.7158,56500.0
2011-12-02 11:00:00,26.01,26.06,25.98,26.04,66200.0,21.7074,21.7492,21.6824,21.7325,66200.0
2011-12-02 11:30:00,26.05,26.05,25.94,25.99,87000.0,21.7408,21.7408,21.649,21.6908,87000.0
2011-12-02 12:00:00,26.0,26.04,25.99,26.01,66100.0,21.6991,21.7325,21.6908,21.7074,66100.0
2011-12-02 12:30:00,26.01,26.06,26.0,26.03,57000.0,21.7074,21.7492,21.6991,21.7241,57000.0
2011-12-02 13:00:00,26.02,26.05,25.99,26.02,77100.0,21.7158,21.7408,21.6908,21.7158,77100.0
2011-12-02 13:30:00,26.02,26.02,25.92,25.95,138600.0,21.7158,21.7158,21.6323,21.6574,138600.0
2011-12-02 14:00:00,25.95,25.99,25.88,25.88,142800.0,21.6574,21.6908,21.5989,21.5989,142800.0
2011-12-02 14:30:00,25.88,25.91,25.81,25.84,127100.0,21.5989,21.624,21.5405,21.5656,127100.0
2011-12-02 15:00:00,25.83,25.86,25.79,25.79,134600.0,21.5572,21.5823,21.5238,21.5238,134600.0
2011-12-02 15:30:00,25.8,25.82,25.75,25.77,270500.0,21.5322,21.5489,21.4905,21.5071,270500.0
2011-12-05 09:30:00,26.1,26.13,25.83,26.08,124400.0,21.7826,21.8076,21.5572,21.7659,124400.0
2011-12-05 10:00:00,26.08,26.18,26.02,26.12,134700.0,21.7659,21.8493,21.7158,21.7992,134700.0
2011-12-05 10:30:00,26.13,26.16,26.08,26.1,55500.0,21.8076,21.8326,21.7659,21.7826,55500.0
2011-12-05 11:00:00,26.09,26.12,26.07,26.1,47200.0,21.7742,21.7992,21.7575,21.7826,47200.0
2011-12-05 11:30:00,26.11,26.18,26.11,26.13,55700.0,21.7909,21.8493,21.7909,21.8076,55700.0
2011-12-05 12:00:00,26.14,26.18,26.12,26.13,33100.0,21.8159,21.8493,21.7992,21.8076,33100.0
2011-12-05 12:30:00,26.13,26.14,26.09,26.1,39600.0,21.8076,21.8159,21.7742,21.7826,39600.0
2011-12-05 13:00:00,26.1,26.13,26.09,26.11,36100.0,21.7826,21.8076,21.7742,21.7909,36100.0
2011-12-05 13:30:00,26.1,26.12,25.92,25.93,101500.0,21.7826,21.7992,21.6323,21.6407,101500.0
2011-12-05 14:00:00,25.93,25.94,25.88,25.93,36400.0,21.6407,21.649,21.5989,21.6407,36400.0
2011-12-05 14:30:00,25.94,26.02,25.92,26.02,68500.0,21.649,21.7158,21.6323,21.7158,68500.0
2011-12-05 15:00:00,26.03,26.03,25.88,25.88,68600.0,21.7241,21.7241,21.5989,21.5989,68600.0
2011-12-05 15:30:00,25.88,25.99,25.83,25.97,134900.0,21.5989,21.6908,21.5572,21.6741,134900.0
2011-12-06 09:30:00,25.46,25.56,25.32,25.45,135200.0,21.2484,21.3319,21.1316,21.2401,135200.0
2011-12-06 10:00:00,25.46,25.52,25.42,25.5,70800.0,21.2484,21.2985,21.215,21.2818,70800.0
2011-12-06 10:30:00,25.51,25.54,25.45,25.48,71000.0,21.2902,21.3152,21.2401,21.2651,71000.0
2011-12-06 11:00:00,25.48,25.52,25.35,25.36,79100.0,21.2651,21.2985,21.1566,21.165,79100.0
2011-12-06 11:30:00,25.36,25.38,25.21,25.3,78800.0,21.165,21.1817,21.0398,21.1149,78800.0
2011-12-06 12:00:00,25.3,25.31,25.14,25.16,52300.0,21.1149,21.1232,20.9814,20.9981,52300.0
2011-12-06 12:30:00,25.18,25.24,25.16,25.24,32900.0,21.0147,21.0648,20.9981,21.0648,32900.0
2011-12-06 13:00:00,25.23,25.35,25.21,25.35,43500.0,21.0565,21.1566,21.0398,21.1566,43500.0
2011-12-06 13:30:00,25.35,25.4,25.33,25.39,38700.0,21.1566,21.1984,21.1399,21.19,38700.0
2011-12-06 14:00:00,25.4,25.42,25.36,25.39,37500.0,21.1984,21.215,21.165,21.19,37500.0
2011-12-06 14:30:00,25.39,25.52,25.39,25.51,74700.0,21.19,21.2985,21.19,21.2902,74700.0
2011-12-06 15:00:00,25.51,25.63,25.49,25.5,83000.0,21.2902,21.3903,21.2735,21.2818,83000.0
2011-12-06 15:30:00,25.5,25.53,25.39,25.42,155300.0,21.2818,21.3068,21.19,21.215,155300.0
2011-12-07 09:30:00,25.25,25.37,24.87,25.05,76600.0,21.0732,21.1733,20.756,20.9062,76600.0
2011-12-07 10:00:00,25.02,25.1,25.0,25.03,41600.0,20.8812,20.948,20.8645,20.8896,41600.0
2011-12-07 10:30:00,25.03,25.03,24.95,25.01,55100.0,20.8896,20.8896,20.8228,20.8729,55100.0
2011-12-07 11:00:00,25.02,25.1,25.01,25.06,99000.0,20.8812,20.948,20.8729,20.9146,99000.0
2011-12-07 11:30:00,25.06,25.12,25.05,25.1,60900.0,20.9146,20.9647,20.9062,20.948,60900.0
2011-12-07 12:00:00,25.1,25.14,25.08,25.12,43700.0,20.948,20.9814,20.9313,20.9647,43700.0
2011-12-07 12:30:00,25.13,25.19,25.1,25.16,42100.0,20.973,21.0231,20.948,20.9981,42100.0
2011-12-07 13:00:00,25.17,25.21,25.13,25.2,60700.0,21.0064,21.0398,20.973,21.0314,60700.0
2011-12-07 13:30:00,25.21,25.24,25.15,25.24,42100.0,21.0398,21.0648,20.9897,21.0648,42100.0
2011-12-07 14:00:00,25.23,25.27,25.17,25.27,45000.0,21.0565,21.0899,21.0064,21.0899,45000.0
2011-12-07 14:30:00,25.27,25.3,25.17,25.21,62900.0,21.0899,21.1149,21.0064,21.0398,62900.0
2011-12-07 15:00:00,25.22,25.33,25.18,25.31,90600.0,21.0481,21.1399,21.0147,21.1232,90600.0
2011-12-07 15:30:00,25.32,25.51,25.31,25.43,260300.0,21.1316,21.2902,21.1232,21.2234,260300.0
2011-12-08 09:30:00,25.39,25.39,25.18,25.18,27200.0,21.19,21.19,21.0147,21.0147,27200.0
2011-12-08 10:00:00,25.2,25.24,25.1,25.14,25100.0,21.0314,21.0648,20.948,20.9814,25100.0
2011-12-08 10:30:00,25.15,25.31,25.15,25.25,80500.0,20.9897,21.1232,20.9897,21.0732,80500.0
2011-12-08 11:00:00,25.24,25.26,25.2,25.25,82400.0,21.0648,21.0815,21.0314,21.0732,82400.0
2011-12-08 11:30:00,25.26,25.29,25.22,25.24,61400.0,21.0815,21.1065,21.0481,21.0648,61400.0
2011-12-08 12:00:00,25.23,25.29,25.19,25.21,58700.0,21.0565,21.1065,21.0231,21.0398,58700.0
2011-12-08 12:30:00,25.2,25.26,25.18,25.24,32400.0,21.0314,21.0815,21.0147,21.0648,32400.0
2011-12-08 13:00:00,25.23,25.27,25.2,25.25,81100.0,21.0565,21.0899,21.0314,21.0732,81100.0
2011-12-08 13:30:00,25.25,25.27,25.22,25.26,41900.0,21.0732,21.0899,21.0481,21.0815,41900.0
2011-12-08 14:00:00,25.25,25.3,25.21,25.25,47000.0,21.0732,21.1149,21.0398,21.0732,47000.0
2011-12-08 14:30:00,25.25,25.27,25.15,25.16,60000.0,21.0732,21.0899,20.9897,20.9981,60000.0
2011-12-08 15:00:00,25.17,25.22,25.14,25.21,84400.0,21.0064,21.0481,20.9814,21.0398,84400.0
2011-12-08 15:30:00,25.2,25.31,24.95,25.0,265400.0,21.0314,21.1232,20.8228,20.8645,265400.0
2011-12-09 09:30:00,25.08,25.18,24.99,25.0,105100.0,20.9313,21.0147,20.8562,20.8645,105100.0
2011-12-09 10:00:00,25.0,25.09,24.97,25.01,59800.0,20.8645,20.9396,20.8395,20.8729,59800.0
2011-12-09 10:30:00,25.0,25.09,24.95,25.07,51000.0,20.8645,20.9396,20.8228,20.9229,51000.0
2011-12-09 11:00:00,25.09,25.15,25.07,25.15,42200.0,20.9396,20.9897,20.9229,20.9897,42200.0
2011-12-09 11:30:00,25.15,25.21,25.14,25.16,46900.0,20.9897,21.0398,20.9814,20.9981,46900.0
2011-12-09 12:00:00,25.16,25.18,25.12,25.14,35700.0,20.9981,21.0147,20.9647,20.9814,35700.0
2011-12-09 12:30:00,25.15,25.19,25.13,25.15,49900.0,20.9897,21.0231,20.973,20.9897,49900.0
2011-12-09 13:00:00,25.15,25.19,25.14,25.17,33600.0,20.9897,21.0231,20.9814,21.0064,33600.0
2011-12-09 13:30:00,25.17,25.19,25.11,25.13,78000.0,21.0064,21.0231,20.9563,20.973,78000.0
2011-12-09 14:00:00,25.13,25.18,25.1,25.16,95100.0,20.973,21.0147,20.948,20.9981,95100.0
2011-12-09 14:30:00,25.17,25.22,25.16,25.16,144900.0,21.0064,21.0481,20.9981,20.9981,144900.0
2011-12-09 15:00:00,25.16,25.17,25.07,25.11,126000.0,20.9981,21.0064,20.9229,20.9563,126000.0
2011-12-09 15:30:00,25.11,25.16,25.05,25.1,153600.0,20.9563,20.9981,20.9062,20.948,153600.0
2011-12-12 09:30:00,24.86,24.96,24.69,24.7,50100.0,20.7477,20.8311,20.6058,20.6141,50100.0
2011-12-12 10:00:00,24.7,24.83,24.67,24.73,68700.0,20.6141,20.7226,20.5891,20.6392,68700.0
2011-12-12 10:30:00,24.72,24.72,24.67,24.71,52000.0,20.6308,20.6308,20.5891,20.6225,52000.0
2011-12-12 11:00:00,24.71,24.78,24.69,24.71,61500.0,20.6225,20.6809,20.6058,20.6225,61500.0
2011-12-12 11:30:00,24.72,24.74,24.64,24.68,71200.0,20.6308,20.6475,20.5641,20.5975,71200.0
2011-12-12 12:00:00,24.68,24.73,24.66,24.72,27800.0,20.5975,20.6392,20.5808,20.6308,27800.0
2011-12-12 12:30:00,24.72,24.74,24.7,24.71,25600.0,20.6308,20.6475,20.6141,20.6225,25600.0
2011-12-12 13:00:00,24.71,24.72,24.67,24.71,47000.0,20.6225,20.6308,20.5891,20.6225,47000.0
2011-12-12 13:30:00,24.72,24.75,24.71,24.72,94200.0,20.6308,20.6559,20.6225,20.6308,94200.0
2011-12-12 14:00:00,24.72,24.73,24.64,24.65,71900.0,20.6308,20.6392,20.5641,20.5724,71900.0
2011-12-12 14:30:00,24.65,24.67,24.64,24.65,82500.0,20.5724,20.5891,20.5641,20.5724,82500.0
2011-12-12 15:00:00,24.66,24.67,24.63,24.63,182700.0,20.5808,20.5891,20.5557,20.5557,182700.0
2011-12-12 15:30:00,24.64,24.66,24.58,24.64,353200.0,20.5641,20.5808,20.514,20.5641,353200.0
2011-12-13 09:30:00,24.81,24.83,24.58,24.67,91400.0,20.7059,20.7226,20.514,20.5891,91400.0
2011-12-13 10:00:00,24.69,24.79,24.65,24.66,82900.0,20.6058,20.6893,20.5724,20.5808,82900.0
2011-12-13 10:30:00,24.66,24.69,24.43,24.49,139200.0,20.5808,20.6058,20.3888,20.4389,139200.0
2011-12-13 11:00:00,24.49,24.5,24.39,24.48,42600.0,20.4389,20.4472,20.3554,20.4305,42600.0
2011-12-13 11:30:00,24.48,24.56,24.41,24.45,64400.0,20.4305,20.4973,20.3721,20.4055,64400.0
2011-12-13 12:00:00,24.46,24.52,24.46,24.49,27300.0,20.4138,20.4639,20.4138,20.4389,27300.0
2011-12-13 12:30:00,24.49,24.52,24.43,24.46,38000.0,20.4389,20.4639,20.3888,20.4138,38000.0
2011-12-13 13:00:00,24.47,24.47,24.34,24.34,86900.0,20.4222,20.4222,20.3137,20.3137,86900.0
2011-12-13 13:30:00,24.34,24.4,24.28,24.39,44900.0,20.3137,20.3638,20.2636,20.3554,44900.0
2011-12-13 14:00:00,24.39,24.49,24.27,24.28,121400.0,20.3554,20.4389,20.2553,20.2636,121400.0
2011-12-13 14:30:00,24.29,24.29,24.06,24.1,175100.0,20.272,20.272,20.08,20.1134,175100.0
2011-12-13 15:00:00,24.1,24.16,24.04,24.06,319400.0,20.1134,20.1635,20.0633,20.08,319400.0
2011-12-13 15:30:00,24.06,24.11,23.93,24.05,493500.0,20.08,20.1217,19.9715,20.0717,493500.0
2011-12-14 09:30:00,23.76,23.76,23.49,23.54,181100.0,19.8296,19.8296,19.6043,19.646,181100.0
2011-12-14 10:00:00,23.54,23.55,23.4,23.45,158500.0,19.646,19.6544,19.5292,19.5709,158500.0
2011-12-14 10:30:00,23.46,23.56,23.37,23.48,307800.0,19.5793,19.6627,19.5042,19.596,307800.0
2011-12-14 11:00:00,23.49,23.57,23.48,23.54,122600.0,19.6043,19.6711,19.596,19.646,122600.0
2011-12-14 11:30:00,23.53,23.57,23.5,23.53,111800.0,19.6377,19.6711,19.6126,19.6377,111800.0
2011-12-14 12:00:00,23.53,23.56,23.51,23.52,64800.0,19.6377,19.6627,19.621,19.6293,64800.0
2011-12-14 12:30:00,23.52,23.56,23.5,23.52,133100.0,19.6293,19.6627,19.6126,19.6293,133100.0
2011-12-14 13:00:00,23.53,23.55,23.47,23.55,101300.0,19.6377,19.6544,19.5876,19.6544,101300.0
2011-12-14 13:30:00,23.54,23.55,23.5,23.54,62200.0,19.646,19.6544,19.6126,19.646,62200.0
2011-12-14 14:00:00,23.54,23.57,23.51,23.56,94800.0,19.646,19.6711,19.621,19.6627,94800.0
2011-12-14 14:30:00,23.56,23.57,23.49,23.54,167400.0,19.6627,19.6711,19.6043,19.646,167400.0
2011-12-14 15:00:00,23.54,23.57,23.51,23.53,172500.0,19.646,19.6711,19.621,19.6377,172500.0
2011-12-14 15:30:00,23.53,23.53,23.45,23.48,297700.0,19.6377,19.6377,19.5709,19.596,297700.0
2011-12-15 09:30:00,24.01,24.26,24.0,24.04,161800.0,20.0383,20.2469,20.0299,20.0633,161800.0
2011-12-15 10:00:00,24.06,24.14,24.0,24.0,93500.0,20.08,20.1468,20.0299,20.0299,93500.0
2011-12-15 10:30:00,24.01,24.05,24.0,24.05,136900.0,20.0383,20.0717,20.0299,20.0717,136900.0
2011-12-15 11:00:00,24.06,24.08,23.93,23.93,82100.0,20.08,20.0967,19.9715,19.9715,82100.0
2011-12-15 11:30:00,23.93,24.01,23.89,24.01,85100.0,19.9715,20.0383,19.9381,20.0383,85100.0
2011-12-15 12:00:00,24.01,24.06,23.99,24.05,56200.0,20.0383,20.08,20.0216,20.0717,56200.0
2011-12-15 12:30:00,24.04,24.08,24.02,24.06,84200.0,20.0633,20.0967,20.0466,20.08,84200.0
2011-12-15 13:00:00,24.05,24.08,24.02,24.02,88700.0,20.0717,20.0967,20.0466,20.0466,88700.0
2011-12-15 13:30:00,24.02,24.15,23.96,24.13,130000.0,20.0466,20.1551,19.9966,20.1384,130000.0
2011-12-15 14:00:00,24.12,24.15,24.07,24.07,73700.0,20.1301,20.1551,20.0884,20.0884,73700.0
2011-12-15 14:30:00,24.07,24.11,24.04,24.11,62200.0,20.0884,20.1217,20.0633,20.1217,62200.0
2011-12-15 15:00:00,24.1,24.26,24.09,24.26,180700.0,20.1134,20.2469,20.105,20.2469,180700.0
2011-12-15 15:30:00,24.25,24.32,24.24,24.26,307100.0,20.2386,20.297,20.2302,20.2469,307100.0
2011-12-16 09:30:00,24.74,24.86,24.66,24.73,414200.0,20.6475,20.7477,20.5808,20.6392,414200.0
2011-12-16 10:00:00,24.72,24.88,24.72,24.84,98200.0,20.6308,20.7644,20.6308,20.731,98200.0
2011-12-16 10:30:00,24.83,24.87,24.79,24.85,127300.0,20.7226,20.756,20.6893,20.7393,127300.0
2011-12-16 11:00:00,24.85,24.89,24.81,24.87,89300.0,20.7393,20.7727,20.7059,20.756,89300.0
2011-12-16 11:30:00,24.87,24.89,24.69,24.7,64700.0,20.756,20.7727,20.6058,20.6141,64700.0
2011-12-16 12:00:00,24.69,24.74,24.68,24.73,139400.0,20.6058,20.6475,20.5975,20.6392,139400.0
2011-12-16 12:30:00,24.73,24.74,24.62,24.67,222300.0,20.6392,20.6475,20.5474,20.5891,222300.0
2011-12-16 13:00:00,24.67,24.71,24.64,24.64,121400.0,20.5891,20.6225,20.5641,20.5641,121400.0
2011-12-16 13:30:00,24.64,24.67,24.6,24.63,89000.0,20.5641,20.5891,20.5307,20.5557,89000.0
2011-12-16 14:00:00,24.63,24.64,24.58,24.6,95500.0,20.5557,20.5641,20.514,20.5307,95500.0
2011-12-16 14:30:00,24.6,24.68,24.58,24.64,102000.0,20.5307,20.5975,20.514,20.5641,102000.0
2011-12-16 15:00:00,24.63,24.72,24.63,24.66,215500.0,20.5557,20.6308,20.5557,20.5808,215500.0
2011-12-16 15:30:00,24.66,24.76,24.66,24.71,350400.0,20.5808,20.6642,20.5808,20.6225,350400.0
2011-12-19 09:30:00,24.65,24.81,24.6,24.74,84900.0,20.5724,20.7059,20.5307,20.6475,84900.0
2011-12-19 10:00:00,24.73,24.76,24.63,24.73,111200.0,20.6392,20.6642,20.5557,20.6392,111200.0
2011-12-19 10:30:00,24.73,24.8,24.7,24.74,63800.0,20.6392,20.6976,20.6141,20.6475,63800.0
2011-12-19 11:00:00,24.73,24.73,24.49,24.52,70700.0,20.6392,20.6392,20.4389,20.4639,70700.0
2011-12-19 11:30:00,24.53,24.57,24.51,24.52,60000.0,20.4723,20.5056,20.4556,20.4639,60000.0
2011-12-19 12:00:00,24.5,24.56,24.45,24.46,26700.0,20.4472,20.4973,20.4055,20.4138,26700.0
2011-12-19 12:30:00,24.46,24.47,24.4,24.46,30000.0,20.4138,20.4222,20.3638,20.4138,30000.0
2011-12-19 13:00:00,24.47,24.56,24.45,24.52,206000.0,20.4222,20.4973,20.4055,20.4639,206000.0
2011-12-19 13:30:00,24.52,24.67,24.51,24.65,181500.0,20.4639,20.5891,20.4556,20.5724,181500.0
2011-12-19 14:00:00,24.65,24.65,24.58,24.58,126200.0,20.5724,20.5724,20.514,20.514,126200.0
2011-12-19 14:30:00,24.58,24.59,24.48,24.51,127400.0,20.514,20.5223,20.4305,20.4556,127400.0
2011-12-19 15:00:00,24.51,24.52,24.33,24.33,128000.0,20.4556,20.4639,20.3053,20.3053,128000.0
2011-12-19 15:30:00,24.33,24.38,24.27,24.33,214000.0,20.3053,20.3471,20.2553,20.3053,214000.0
2011-12-20 09:30:00,25.19,25.32,25.03,25.3,173700.0,21.0231,21.1316,20.8896,21.1149,173700.0
2011-12-20 10:00:00,25.28,25.36,25.2,25.35,104400.0,21.0982,21.165,21.0314,21.1566,104400.0
2011-12-20 10:30:00,25.36,25.5,25.35,25.39,143000.0,21.165,21.2818,21.1566,21.19,143000.0
2011-12-20 11:00:00,25.38,25.51,25.38,25.44,85000.0,21.1817,21.2902,21.1817,21.2317,85000.0
2011-12-20 11:30:00,25.45,25.46,25.34,25.44,85000.0,21.2401,21.2484,21.1483,21.2317,85000.0
2011-12-20 12:00:00,25.44,25.44,25.33,25.33,42400.0,21.2317,21.2317,21.1399,21.1399,42400.0
2011-12-20 12:30:00,25.33,25.35,25.31,25.34,47900.0,21.1399,21.1566,21.1232,21.1483,47900.0
2011-12-20 13:00:00,25.35,25.38,25.32,25.34,64500.0,21.1566,21.1817,21.1316,21.1483,64500.0
2011-12-20 13:30:00,25.34,25.36,25.32,25.35,88000.0,21.1483,21.165,21.1316,21.1566,88000.0
2011-12-20 14:00:00,25.35,25.36,25.29,25.3,62900.0,21.1566,21.165,21.1065,21.1149,62900.0
2011-12-20 14:30:00,25.3,25.36,25.29,25.32,83100.0,21.1149,21.165,21.1065,21.1316,83100.0
2011-12-20 15:00:00,25.31,25.43,25.3,25.42,118800.0,21.1232,21.2234,21.1149,21.215,118800.0
2011-12-20 15:30:00,25.42,25.49,25.38,25.42,248500.0,21.215,21.2735,21.1817,21.215,248500.0
2011-12-21 09:30:00,25.42,25.46,25.12,25.15,46200.0,21.215,21.2484,20.9647,20.9897,46200.0
2011-12-21 10:00:00,25.13,25.33,25.1,25.27,31900.0,20.973,21.1399,20.948,21.0899,31900.0
2011-12-21 10:30:00,25.27,25.31,25.22,25.23,46100.0,21.0899,21.1232,21.0481,21.0565,46100.0
2011-12-21 11:00:00,25.23,25.25,25.16,25.19,25900.0,21.0565,21.0732,20.9981,21.0231,25900.0
2011-12-21 11:30:00,25.19,25.25,25.17,25.25,32700.0,21.0231,21.0732,21.0064,21.0732,32700.0
2011-12-21 12:00:00,25.26,25.26,25.17,25.19,38500.0,21.0815,21.0815,21.0064,21.0231,38500.0
2011-12-21 12:30:00,25.19,25.26,25.19,25.26,14800.0,21.0231,21.0815,21.0231,21.0815,14800.0
2011-12-21 13:00:00,25.25,25.29,25.19,25.22,39600.0,21.0732,21.1065,21.0231,21.0481,39600.0
2011-12-21 13:30:00,25.22,25.28,25.17,25.27,33100.0,21.0481,21.0982,21.0064,21.0899,33100.0
2011-12-21 14:00:00,25.27,25.3,25.22,25.24,30400.0,21.0899,21.1149,21.0481,21.0648,30400.0
2011-12-21 14:30:00,25.24,25.3,25.22,25.25,44700.0,21.0648,21.1149,21.0481,21.0732,44700.0
2011-12-21 15:00:00,25.26,25.34,25.25,25.33,79800.0,21.0815,21.1483,21.0732,21.1399,79800.0
2011-12-21 15:30:00,25.33,25.4,25.3,25.34,168600.0,21.1399,21.1984,21.1149,21.1483,168600.0
2011-12-22 09:30:00,25.35,25.47,25.26,25.45,64500.0,21.1566,21.2568,21.0815,21.2401,64500.0
2011-12-22 10:00:00,25.46,25.46,25.4,25.41,30100.0,21.2484,21.2484,21.1984,21.2067,30100.0
2011-12-22 10:30:00,25.41,25.45,25.38,25.45,95300.0,21.2067,21.2401,21.1817,21.2401,95300.0
2011-12-22 11:00:00,25.46,25.5,25.45,25.48,28000.0,21.2484,21.2818,21.2401,21.2651,28000.0
2011-12-22 11:30:00,25.49,25.5,25.46,25.47,31100.0,21.2735,21.2818,21.2484,21.2568,31100.0
2011-12-22 12:00:00,25.47,25.62,25.47,25.62,17900.0,21.2568,21.382,21.2568,21.382,17900.0
2011-12-22 12:30:00,25.61,25.63,25.58,25.62,19000.0,21.3736,21.3903,21.3486,21.382,19000.0
2011-12-22 13:00:00,25.63,25.63,25.59,25.6,17900.0,21.3903,21.3903,21.3569,21.3653,17900.0
2011-12-22 13:30:00,25.6,25.61,25.56,25.59,20800.0,21.3653,21.3736,21.3319,21.3569,20800.0
2011-12-22 14:00:00,25.57,25.57,25.53,25.54,28300.0,21.3402,21.3402,21.3068,21.3152,28300.0
2011-12-22 14:30:00,25.55,25.55,25.47,25.48,31500.0,21.3235,21.3235,21.2568,21.2651,31500.0
2011-12-22 15:00:00,25.48,25.52,25.46,25.51,39400.0,21.2651,21.2985,21.2484,21.2902,39400.0
2011-12-22 15:30:00,25.51,25.53,25.4,25.46,177000.0,21.2902,21.3068,21.1984,21.2484,177000.0
2011-12-23 09:30:00,25.5,25.54,25.36,25.37,31000.0,21.2818,21.3152,21.165,21.1733,31000.0
2011-12-23 10:00:00,25.37,25.39,25.33,25.35,40300.0,21.1733,21.19,21.1399,21.1566,40300.0
2011-12-23 10:30:00,25.34,25.35,25.28,25.35,25800.0,21.1483,21.1566,21.0982,21.1566,25800.0
2011-12-23 11:00:00,25.34,25.37,25.3,25.32,21500.0,21.1483,21.1733,21.1149,21.1316,21500.0
2011-12-23 11:30:00,25.33,25.35,25.32,25.33,21700.0,21.1399,21.1566,21.1316,21.1399,21700.0
2011-12-23 12:00:00,25.34,25.37,25.28,25.35,31800.0,21.1483,21.1733,21.0982,21.1566,31800.0
2011-12-23 12:30:00,25.35,25.39,25.34,25.37,64200.0,21.1566,21.19,21.1483,21.1733,64200.0
2011-12-23 13:00:00,25.36,25.36,25.33,25.34,19200.0,21.165,21.165,21.1399,21.1483,19200.0
2011-12-23 13:30:00,25.33,25.33,25.3,25.31,22000.0,21.1399,21.1399,21.1149,21.1232,22000.0
2011-12-23 14:00:00,25.31,25.31,25.29,25.29,19100.0,21.1232,21.1232,21.1065,21.1065,19100.0
2011-12-23 14:30:00,25.29,25.29,25.24,25.25,28800.0,21.1065,21.1065,21.0648,21.0732,28800.0
2011-12-23 15:00:00,25.24,25.26,25.21,25.26,67000.0,21.0648,21.0815,21.0398,21.0815,67000.0
2011-12-23 15:30:00,25.25,25.29,25.22,25.28,90700.0,21.0732,21.1065,21.0481,21.0982,90700.0
2011-12-27 09:30:00,25.24,25.43,25.18,25.4,60500.0,21.0648,21.2234,21.0147,21.1984,60500.0
2011-12-27 10:00:00,25.41,25.46,25.38,25.41,73500.0,21.2067,21.2484,21.1817,21.2067,73500.0
2011-12-27 10:30:00,25.42,25.45,25.36,25.37,81700.0,21.215,21.2401,21.165,21.1733,81700.0
2011-12-27 11:00:00,25.38,25.42,25.37,25.38,36300.0,21.1817,21.215,21.1733,21.1817,36300.0
2011-12-27 11:30:00,25.38,25.41,25.37,25.4,27500.0,21.1817,21.2067,21.1733,21.1984,27500.0
2011-12-27 12:00:00,25.4,25.41,25.38,25.39,29200.0,21.1984,21.2067,21.1817,21.19,29200.0
2011-12-27 12:30:00,25.38,25.38,25.35,25.36,34900.0,21.1817,21.1817,21.1566,21.165,34900.0
2011-12-27 13:00:00,25.36,25.36,25.32,25.32,16400.0,21.165,21.165,21.1316,21.1316,16400.0
2011-12-27 13:30:00,25.32,25.39,25.32,25.39,50500.0,21.1316,21.19,21.1316,21.19,50500.0
2011-12-27 14:00:00,25.39,25.41,25.35,25.37,21800.0,21.19,21.2067,21.1566,21.1733,21800.0
2011-12-27 14:30:00,25.37,25.38,25.34,25.35,37100.0,21.1733,21.1817,21.1483,21.1566,37100.0
2011-12-27 15:00:00,25.35,25.39,25.34,25.36,51800.0,21.1566,21.19,21.1483,21.165,51800.0
2011-12-27 15:30:00,25.36,25.36,25.23,25.23,150600.0,21.165,21.165,21.0565,21.0565,150600.0
2011-12-28 09:30:00,25.23,25.34,25.11,25.15,36600.0,21.0565,21.1483,20.9563,20.9897,36600.0
2011-12-28 10:00:00,25.13,25.19,25.04,25.05,23400.0,20.973,21.0231,20.8979,20.9062,23400.0
2011-12-28 10:30:00,25.06,25.06,24.99,25.01,61200.0,20.9146,20.9146,20.8562,20.8729,61200.0
2011-12-28 11:00:00,25.0,25.06,24.98,25.03,24400.0,20.8645,20.9146,20.8478,20.8896,24400.0
2011-12-28 11:30:00,25.02,25.04,24.96,24.99,21600.0,20.8812,20.8979,20.8311,20.8562,21600.0
2011-12-28 12:00:00,24.99,25.0,24.96,24.97,20100.0,20.8562,20.8645,20.8311,20.8395,20100.0
2011-12-28 12:30:00,24.97,25.01,24.97,24.99,15800.0,20.8395,20.8729,20.8395,20.8562,15800.0
2011-12-28 13:00:00,24.98,25.09,24.98,25.07,31600.0,20.8478,20.9396,20.8478,20.9229,31600.0
2011-12-28 13:30:00,25.06,25.1,25.05,25.1,20800.0,20.9146,20.948,20.9062,20.948,20800.0
2011-12-28 14:00:00,25.09,25.1,25.04,25.08,19200.0,20.9396,20.948,20.8979,20.9313,19200.0
2011-12-28 14:30:00,25.09,25.1,25.04,25.05,29300.0,20.9396,20.948,20.8979,20.9062,29300.0
2011-12-28 15:00:00,25.06,25.07,25.0,25.01,47700.0,20.9146,20.9229,20.8645,20.8729,47700.0
2011-12-28 15:30:00,25.01,25.08,24.98,25.01,87900.0,20.8729,20.9313,20.8478,20.8729,87900.0
2011-12-29 09:30:00,25.09,25.09,24.88,24.98,32800.0,20.9396,20.9396,20.7644,20.8478,32800.0
2011-12-29 10:00:00,24.99,25.12,24.99,25.11,18700.0,20.8562,20.9647,20.8562,20.9563,18700.0
2011-12-29 10:30:00,25.11,25.24,25.11,25.23,39200.0,20.9563,21.0648,20.9563,21.0565,39200.0
2011-12-29 11:00:00,25.23,25.35,25.23,25.34,33300.0,21.0565,21.1566,21.0565,21.1483,33300.0
2011-12-29 11:30:00,25.34,25.36,25.25,25.27,27500.0,21.1483,21.165,21.0732,21.0899,27500.0
2011-12-29 12:00:00,25.27,25.27,25.15,25.15,40100.0,21.0899,21.0899,20.9897,20.9897,40100.0
2011-12-29 12:30:00,25.16,25.16,25.09,25.12,25700.0,20.9981,20.9981,20.9396,20.9647,25700.0
2011-12-29 13:00:00,25.11,25.14,25.09,25.1,21300.0,20.9563,20.9814,20.9396,20.948,21300.0
2011-12-29 13:30:00,25.11,25.14,25.09,25.1,26300.0,20.9563,20.9814,20.9396,20.948,26300.0
2011-12-29 14:00:00,25.11,25.17,25.11,25.16,28600.0,20.9563,21.0064,20.9563,20.9981,28600.0
2011-12-29 14:30:00,25.16,25.18,25.14,25.15,25900.0,20.9981,21.0147,20.9814,20.9897,25900.0
2011-12-29 15:00:00,25.15,25.28,25.15,25.28,54100.0,20.9897,21.0982,20.9897,21.0982,54100.0
2011-12-29 15:30:00,25.28,25.38,25.27,25.33,105500.0,21.0982,21.1817,21.0899,21.1399,105500.0
2011-12-30 09:30:00,25.35,25.44,25.22,25.41,29700.0,21.1566,21.2317,21.0481,21.2067,29700.0
2011-12-30 10:00:00,25.44,25.48,25.4,25.48,15600.0,21.2317,21.2651,21.1984,21.2651,15600.0
2011-12-30 10:30:00,25.5,25.55,25.49,25.54,28300.0,21.2818,21.3235,21.2735,21.3152,28300.0
2011-12-30 11:00:00,25.53,25.64,25.53,25.63,13500.0,21.3068,21.3987,21.3068,21.3903,13500.0
2011-12-30 11:30:00,25.63,25.65,25.62,25.63,15100.0,21.3903,21.407,21.382,21.3903,15100.0
2011-12-30 12:00:00,25.63,25.63,25.57,25.57,10800.0,21.3903,21.3903,21.3402,21.3402,10800.0
2011-12-30 12:30:00,25.58,25.58,25.56,25.57,7400.0,21.3486,21.3486,21.3319,21.3402,7400.0
2011-12-30 13:00:00,25.56,25.56,25.5,25.5,17400.0,21.3319,21.3319,21.2818,21.2818,17400.0
2011-12-30 13:30:00,25.5,25.51,25.49,25.5,7200.0,21.2818,21.2902,21.2735,21.2818,7200.0
2011-12-30 14:00:00,25.51,25.51,25.44,25.44,14500.0,21.2902,21.2902,21.2317,21.2317,14500.0
2011-12-30 14:30:00,25.45,25.45,25.39,25.4,9800.0,21.2401,21.2401,21.19,21.1984,9800.0
2011-12-30 15:00:00,25.4,25.42,25.37,25.4,25200.0,21.1984,21.215,21.1733,21.1984,25200.0
2011-12-30 15:30:00,25.39,25.48,25.39,25.39,139800.0,21.19,21.2651,21.19,21.19,139800.0
2012-01-03 09:30:00,25.75,26.05,25.75,25.96,62400.0,21.4905,21.7408,21.4905,21.6657,62400.0
2012-01-03 10:00:00,25.95,26.12,25.95,26.08,54200.0,21.6574,21.7992,21.6574,21.7659,54200.0
2012-01-03 10:30:00,26.08,26.09,25.97,26.0,97300.0,21.7659,21.7742,21.6741,21.6991,97300.0
2012-01-03 11:00:00,26.0,26.04,25.92,25.94,42600.0,21.6991,21.7325,21.6323,21.649,42600.0
2012-01-03 11:30:00,25.94,25.94,25.86,25.88,32000.0,21.649,21.649,21.5823,21.5989,32000.0
2012-01-03 12:00:00,25.88,25.93,25.87,25.92,18800.0,21.5989,21.6407,21.5906,21.6323,18800.0
2012-01-03 12:30:00,25.91,25.92,25.79,25.82,34600.0,21.624,21.6323,21.5238,21.5489,34600.0
2012-01-03 13:00:00,25.82,25.85,25.79,25.79,20300.0,21.5489,21.5739,21.5238,21.5238,20300.0
2012-01-03 13:30:00,25.79,25.81,25.72,25.72,44800.0,21.5238,21.5405,21.4654,21.4654,44800.0
2012-01-03 14:00:00,25.73,25.73,25.68,25.71,52100.0,21.4738,21.4738,21.432,21.4571,52100.0
2012-01-03 14:30:00,25.71,25.78,25.71,25.76,73300.0,21.4571,21.5155,21.4571,21.4988,73300.0
2012-01-03 15:00:00,25.76,25.77,25.62,25.63,96400.0,21.4988,21.5071,21.382,21.3903,96400.0
2012-01-03 15:30:00,25.64,25.67,25.57,25.61,183600.0,21.3987,21.4237,21.3402,21.3736,183600.0
2012-01-04 09:30:00,25.45,25.45,25.15,25.17,88100.0,21.2401,21.2401,20.9897,21.0064,88100.0
2012-01-04 10:00:00,25.17,25.17,24.99,25.06,61700.0,21.0064,21.0064,20.8562,20.9146,61700.0
2012-01-04 10:30:00,25.06,25.14,25.03,25.13,36500.0,20.9146,20.9814,20.8896,20.973,36500.0
2012-01-04 11:00:00,25.14,25.14,25.06,25.06,43300.0,20.9814,20.9814,20.9146,20.9146,43300.0
2012-01-04 11:30:00,25.07,25.15,25.06,25.1,42900.0,20.9229,20.9897,20.9146,20.948,42900.0
2012-01-04 12:00:00,25.1,25.14,25.08,25.11,47600.0,20.948,20.9814,20.9313,20.9563,47600.0
2012-01-04 12:30:00,25.12,25.12,25.06,25.07,44300.0,20.9647,20.9647,20.9146,20.9229,44300.0
2012-01-04 13:00:00,25.06,25.07,25.02,25.04,60600.0,20.9146,20.9229,20.8812,20.8979,60600.0
2012-01-04 13:30:00,25.04,25.05,25.02,25.05,60300.0,20.8979,20.9062,20.8812,20.9062,60300.0
2012-01-04 14:00:00,25.05,25.05,24.99,25.01,110300.0,20.9062,20.9062,20.8562,20.8729,110300.0
2012-01-04 14:30:00,25.01,25.07,25.01,25.07,119400.0,20.8729,20.9229,20.8729,20.9229,119400.0
2012-01-04 15:00:00,25.07,25.09,25.01,25.06,105900.0,20.9229,20.9396,20.8729,20.9146,105900.0
2012-01-04 15:30:00,25.07,25.07,24.97,24.98,226700.0,20.9229,20.9229,20.8395,20.8478,226700.0
2012-01-05 09:30:00,24.76,24.76,24.45,24.52,127300.0,20.6642,20.6642,20.4055,20.4639,127300.0
2012-01-05 10:00:00,24.52,24.54,24.42,24.51,152800.0,20.4639,20.4806,20.3805,20.4556,152800.0
2012-01-05 10:30:00,24.51,24.53,24.41,24.47,77200.0,20.4556,20.4723,20.3721,20.4222,77200.0
2012-01-05 11:00:00,24.48,24.55,24.46,24.5,73800.0,20.4305,20.489,20.4138,20.4472,73800.0
2012-01-05 11:30:00,24.51,24.55,24.48,24.53,55300.0,20.4556,20.489,20.4305,20.4723,55300.0
2012-01-05 12:00:00,24.53,24.6,24.52,24.58,52700.0,20.4723,20.5307,20.4639,20.514,52700.0
2012-01-05 12:30:00,24.57,24.7,24.57,24.7,51900.0,20.5056,20.6141,20.5056,20.6141,51900.0
2012-01-05 13:00:00,24.7,24.85,24.68,24.85,59300.0,20.6141,20.7393,20.5975,20.7393,59300.0
2012-01-05 13:30:00,24.85,24.9,24.85,24.86,50100.0,20.7393,20.7811,20.7393,20.7477,50100.0
2012-01-05 14:00:00,24.86,24.86,24.81,24.82,45900.0,20.7477,20.7477,20.7059,20.7143,45900.0
2012-01-05 14:30:00,24.82,24.83,24.79,24.79,60700.0,20.7143,20.7226,20.6893,20.6893,60700.0
2012-01-05 15:00:00,24.8,24.81,24.77,24.8,98700.0,20.6976,20.7059,20.6726,20.6976,98700.0
2012-01-05 15:30:00,24.8,24.84,24.78,24.8,140800.0,20.6976,20.731,20.6809,20.6976,140800.0
2012-01-06 09:30:00,24.96,25.05,24.82,24.88,81800.0,20.8311,20.9062,20.7143,20.7644,81800.0
2012-01-06 10:00:00,24.87,24.97,24.85,24.92,51900.0,20.756,20.8395,20.7393,20.7978,51900.0
2012-01-06 10:30:00,24.92,25.03,24.92,25.0,38100.0,20.7978,20.8896,20.7978,20.8645,38100.0
2012-01-06 11:00:00,25.01,25.05,24.98,24.98,33000.0,20.8729,20.9062,20.8478,20.8478,33000.0
2012-01-06 11:30:00,24.97,25.07,24.97,25.05,42900.0,20.8395,20.9229,20.8395,20.9062,42900.0
2012-01-06 12:00:00,25.05,25.05,24.97,24.97,45300.0,20.9062,20.9062,20.8395,20.8395,45300.0
2012-01-06 12:30:00,24.98,24.99,24.94,24.96,36300.0,20.8478,20.8562,20.8144,20.8311,36300.0
2012-01-06 13:00:00,24.97,24.99,24.94,24.96,21300.0,20.8395,20.8562,20.8144,20.8311,21300.0
2012-01-06 13:30:00,24.96,24.97,24.93,24.95,91200.0,20.8311,20.8395,20.8061,20.8228,91200.0
2012-01-06 14:00:00,24.95,24.96,24.93,24.94,45600.0,20.8228,20.8311,20.8061,20.8144,45600.0
2012-01-06 14:30:00,24.94,25.05,24.94,25.0,116800.0,20.8144,20.9062,20.8144,20.8645,116800.0
2012-01-06 15:00:00,25.0,25.01,24.98,25.01,59800.0,20.8645,20.8729,20.8478,20.8729,59800.0
2012-01-06 15:30:00,25.0,25.04,24.92,24.93,141300.0,20.8645,20.8979,20.7978,20.8061,141300.0
2012-01-09 09:30:00,25.01,25.02,24.73,24.79,64100.0,20.8729,20.8812,20.6392,20.6893,64100.0
2012-01-09 10:00:00,24.78,24.84,24.65,24.78,59300.0,20.6809,20.731,20.5724,20.6809,59300.0
2012-01-09 10:30:00,24.79,24.79,24.69,24.72,65300.0,20.6893,20.6893,20.6058,20.6308,65300.0
2012-01-09 11:00:00,24.72,24.73,24.61,24.64,46900.0,20.6308,20.6392,20.539,20.5641,46900.0
2012-01-09 11:30:00,24.64,24.73,24.6,24.73,30400.0,20.5641,20.6392,20.5307,20.6392,30400.0
2012-01-09 12:00:00,24.73,24.76,24.72,24.75,38600.0,20.6392,20.6642,20.6308,20.6559,38600.0
2012-01-09 12:30:00,24.75,24.78,24.74,24.78,23800.0,20.6559,20.6809,20.6475,20.6809,23800.0
2012-01-09 13:00:00,24.78,24.81,24.77,24.8,19200.0,20.6809,20.7059,20.6726,20.6976,19200.0
2012-01-09 13:30:00,24.8,24.81,24.77,24.8,22700.0,20.6976,20.7059,20.6726,20.6976,22700.0
2012-01-09 14:00:00,24.79,24.82,24.79,24.81,27200.0,20.6893,20.7143,20.6893,20.7059,27200.0
2012-01-09 14:30:00,24.81,24.83,24.78,24.82,30500.0,20.7059,20.7226,20.6809,20.7143,30500.0
2012-01-09 15:00:00,24.82,24.86,24.79,24.83,52500.0,20.7143,20.7477,20.6893,20.7226,52500.0
2012-01-09 15:30:00,24.82,24.87,24.79,24.81,140400.0,20.7143,20.756,20.6893,20.7059,140400.0
2012-01-10 09:30:00,25.5,25.84,25.38,25.81,152800.0,21.2818,21.5656,21.1817,21.5405,152800.0
2012-01-10 10:00:00,25.82,25.89,25.81,25.83,116200.0,21.5489,21.6073,21.5405,21.5572,116200.0
2012-01-10 10:30:00,25.84,25.87,25.79,25.85,69100.0,21.5656,21.5906,21.5238,21.5739,69100.0
2012-01-10 11:00:00,25.85,26.05,25.81,26.03,87800.0,21.5739,21.7408,21.5405,21.7241,87800.0
2012-01-10 11:30:00,26.03,26.04,25.91,25.98,46900.0,21.7241,21.7325,21.624,21.6824,46900.0
2012-01-10 12:00:00,25.96,25.96,25.86,25.87,39300.0,21.6657,21.6657,21.5823,21.5906,39300.0
2012-01-10 12:30:00,25.87,25.97,25.85,25.95,43300.0,21.5906,21.6741,21.5739,21.6574,43300.0
2012-01-10 13:00:00,25.96,25.97,25.92,25.96,97900.0,21.6657,21.6741,21.6323,21.6657,97900.0
2012-01-10 13:30:00,25.96,26.09,25.95,26.08,133400.0,21.6657,21.7742,21.6574,21.7659,133400.0
2012-01-10 14:00:00,26.08,26.1,26.03,26.04,91400.0,21.7659,21.7826,21.7241,21.7325,91400.0
2012-01-10 14:30:00,26.04,26.1,26.02,26.03,44900.0,21.7325,21.7826,21.7158,21.7241,44900.0
2012-01-10 15:00:00,26.03,26.08,25.97,26.08,117600.0,21.7241,21.7659,21.6741,21.7659,117600.0
2012-01-10 15:30:00,26.07,26.14,26.04,26.13,256100.0,21.7575,21.8159,21.7325,21.8076,256100.0
2012-01-11 09:30:00,25.98,26.18,25.98,26.06,67900.0,21.6824,21.8493,21.6824,21.7492,67900.0
2012-01-11 10:00:00,26.03,26.1,26.01,26.09,50600.0,21.7241,21.7826,21.7074,21.7742,50600.0
2012-01-11 10:30:00,26.09,26.21,26.05,26.16,43500.0,21.7742,21.8744,21.7408,21.8326,43500.0
2012-01-11 11:00:00,26.16,26.21,26.14,26.19,43900.0,21.8326,21.8744,21.8159,21.8577,43900.0
2012-01-11 11:30:00,26.18,26.31,26.18,26.3,52500.0,21.8493,21.9578,21.8493,21.9495,52500.0
2012-01-11 12:00:00,26.29,26.39,26.21,26.32,46800.0,21.9411,22.0246,21.8744,21.9662,46800.0
2012-01-11 12:30:00,26.33,26.35,26.28,26.32,29400.0,21.9745,21.9912,21.9328,21.9662,29400.0
2012-01-11 13:00:00,26.33,26.39,26.31,26.38,27200.0,21.9745,22.0246,21.9578,22.0162,27200.0
2012-01-11 13:30:00,26.38,26.39,26.33,26.36,29600.0,22.0162,22.0246,21.9745,21.9995,29600.0
2012-01-11 14:00:00,26.36,26.41,26.35,26.41,51800.0,21.9995,22.0413,21.9912,22.0413,51800.0
2012-01-11 14:30:00,26.4,26.46,26.4,26.44,36300.0,22.0329,22.083,22.0329,22.0663,36300.0
2012-01-11 15:00:00,26.43,26.5,26.43,26.49,110500.0,22.058,22.1164,22.058,22.108,110500.0
2012-01-11 15:30:00,26.49,26.49,26.47,26.47,141900.0,22.108,22.108,22.0914,22.0914,141900.0
2012-01-12 09:30:00,26.4,26.47,26.21,26.3,50300.0,22.0329,22.0914,21.8744,21.9495,50300.0
2012-01-12 10:00:00,26.3,26.35,26.07,26.18,87500.0,21.9495,21.9912,21.7575,21.8493,87500.0
2012-01-12 10:30:00,26.17,26.18,26.08,26.1,102800.0,21.841,21.8493,21.7659,21.7826,102800.0
2012-01-12 11:00:00,26.1,26.14,26.09,26.13,59600.0,21.7826,21.8159,21.7742,21.8076,59600.0
2012-01-12 11:30:00,26.15,26.2,26.08,26.09,48300.0,21.8243,21.866,21.7659,21.7742,48300.0
2012-01-12 12:00:00,26.09,26.11,26.07,26.1,37300.0,21.7742,21.7909,21.7575,21.7826,37300.0
2012-01-12 12:30:00,26.09,26.11,26.07,26.07,32500.0,21.7742,21.7909,21.7575,21.7575,32500.0
2012-01-12 13:00:00,26.07,26.08,26.02,26.05,53700.0,21.7575,21.7659,21.7158,21.7408,53700.0
2012-01-12 13:30:00,26.05,26.07,26.04,26.04,53400.0,21.7408,21.7575,21.7325,21.7325,53400.0
2012-01-12 14:00:00,26.05,26.06,26.03,26.05,37100.0,21.7408,21.7492,21.7241,21.7408,37100.0
2012-01-12 14:30:00,26.04,26.07,25.99,25.99,62400.0,21.7325,21.7575,21.6908,21.6908,62400.0
2012-01-12 15:00:00,26.0,26.14,25.99,26.11,43700.0,21.6991,21.8159,21.6908,21.7909,43700.0
2012-01-12 15:30:00,26.11,26.12,26.01,26.02,258600.0,21.7909,21.7992,21.7074,21.7158,258600.0
2012-01-13 09:30:00,25.85,25.95,25.77,25.95,37900.0,21.5739,21.6574,21.5071,21.6574,37900.0
2012-01-13 10:00:00,25.92,25.95,25.65,25.79,58100.0,21.6323,21.6574,21.407,21.5238,58100.0
2012-01-13 10:30:00,25.79,25.79,25.67,25.77,31400.0,21.5238,21.5238,21.4237,21.5071,31400.0
2012-01-13 11:00:00,25.77,25.85,25.76,25.8,63100.0,21.5071,21.5739,21.4988,21.5322,63100.0
2012-01-13 11:30:00,25.8,25.82,25.78,25.79,24400.0,21.5322,21.5489,21.5155,21.5238,24400.0
2012-01-13 12:00:00,25.79,25.81,25.75,25.77,24600.0,21.5238,21.5405,21.4905,21.5071,24600.0
2012-01-13 12:30:00,25.78,25.88,25.77,25.87,272300.0,21.5155,21.5989,21.5071,21.5906,272300.0
2012-01-13 13:00:00,25.88,25.92,25.64,25.73,68500.0,21.5989,21.6323,21.3987,21.4738,68500.0
2012-01-13 13:30:00,25.73,25.8,25.73,25.78,82500.0,21.4738,21.5322,21.4738,21.5155,82500.0
2012-01-13 14:00:00,25.77,25.79,25.74,25.76,49700.0,21.5071,21.5238,21.4821,21.4988,49700.0
2012-01-13 14:30:00,25.76,25.77,25.71,25.71,139400.0,21.4988,21.5071,21.4571,21.4571,139400.0
2012-01-13 15:00:00,25.71,25.81,25.71,25.78,58000.0,21.4571,21.5405,21.4571,21.5155,58000.0
2012-01-13 15:30:00,25.78,25.81,25.74,25.8,125600.0,21.5155,21.5405,21.4821,21.5322,125600.0
2012-01-17 09:30:00,26.22,26.38,26.14,26.19,67500.0,21.8827,22.0162,21.8159,21.8577,67500.0
2012-01-17 10:00:00,26.17,26.26,26.11,26.26,53300.0,21.841,21.9161,21.7909,21.9161,53300.0
2012-01-17 10:30:00,26.26,26.27,26.18,26.23,48400.0,21.9161,21.9244,21.8493,21.8911,48400.0
2012-01-17 11:00:00,26.24,26.35,26.21,26.23,44100.0,21.8994,21.9912,21.8744,21.8911,44100.0
2012-01-17 11:30:00,26.22,26.26,26.21,26.25,42500.0,21.8827,21.9161,21.8744,21.9077,42500.0
2012-01-17 12:00:00,26.24,26.26,26.24,26.25,24100.0,21.8994,21.9161,21.8994,21.9077,24100.0
2012-01-17 12:30:00,26.25,26.25,26.15,26.19,26300.0,21.9077,21.9077,21.8243,21.8577,26300.0
2012-01-17 13:00:00,26.19,26.21,26.18,26.21,28500.0,21.8577,21.8744,21.8493,21.8744,28500.0
2012-01-17 13:30:00,26.21,26.21,26.19,26.2,29700.0,21.8744,21.8744,21.8577,21.866,29700.0
2012-01-17 14:00:00,26.2,26.21,26.08,26.16,71800.0,21.866,21.8744,21.7659,21.8326,71800.0
2012-01-17 14:30:00,26.16,26.17,26.12,26.13,59300.0,21.8326,21.841,21.7992,21.8076,59300.0
2012-01-17 15:00:00,26.12,26.13,26.09,26.12,119200.0,21.7992,21.8076,21.7742,21.7992,119200.0
2012-01-17 15:30:00,26.12,26.13,26.04,26.12,175500.0,21.7992,21.8076,21.7325,21.7992,175500.0
2012-01-18 09:30:00,25.84,25.98,25.69,25.96,96900.0,21.5656,21.6824,21.4404,21.6657,96900.0
2012-01-18 10:00:00,25.96,26.07,25.92,26.0,86200.0,21.6657,21.7575,21.6323,21.6991,86200.0
2012-01-18 10:30:00,26.0,26.01,25.97,25.99,22600.0,21.6991,21.7074,21.6741,21.6908,22600.0
2012-01-18 11:00:00,25.98,26.01,25.96,25.99,24400.0,21.6824,21.7074,21.6657,21.6908,24400.0
2012-01-18 11:30:00,25.98,26.0,25.93,25.94,67100.0,21.6824,21.6991,21.6407,21.649,67100.0
2012-01-18 12:00:00,25.93,26.02,25.93,26.0,76400.0,21.6407,21.7158,21.6407,21.6991,76400.0
2012-01-18 12:30:00,25.99,26.0,25.93,25.93,18000.0,21.6908,21.6991,21.6407,21.6407,18000.0
2012-01-18 13:00:00,25.94,25.95,25.89,25.89,28100.0,21.649,21.6574,21.6073,21.6073,28100.0
2012-01-18 13:30:00,25.9,25.93,25.83,25.84,42300.0,21.6156,21.6407,21.5572,21.5656,42300.0
2012-01-18 14:00:00,25.84,25.91,25.82,25.89,37100.0,21.5656,21.624,21.5489,21.6073,37100.0
2012-01-18 14:30:00,25.9,25.95,25.88,25.91,129800.0,21.6156,21.6574,21.5989,21.624,129800.0
2012-01-18 15:00:00,25.92,25.97,25.91,25.97,151700.0,21.6323,21.6741,21.624,21.6741,151700.0
2012-01-18 15:30:00,25.96,26.04,25.94,26.01,181800.0,21.6657,21.7325,21.649,21.7074,181800.0
2012-01-19 09:30:00,26.15,26.17,25.98,26.1,120400.0,21.8243,21.841,21.6824,21.7826,120400.0
2012-01-19 10:00:00,26.09,26.2,26.07,26.2,136300.0,21.7742,21.866,21.7575,21.866,136300.0
2012-01-19 10:30:00,26.2,26.29,26.16,26.29,131000.0,21.866,21.9411,21.8326,21.9411,131000.0
2012-01-19 11:00:00,26.29,26.42,26.29,26.42,129000.0,21.9411,22.0496,21.9411,22.0496,129000.0
2012-01-19 11:30:00,26.42,26.5,26.4,26.48,212900.0,22.0496,22.1164,22.0329,22.0997,212900.0
2012-01-19 12:00:00,26.49,26.5,26.46,26.49,41400.0,22.108,22.1164,22.083,22.108,41400.0
2012-01-19 12:30:00,26.5,26.51,26.47,26.5,83400.0,22.1164,22.1247,22.0914,22.1164,83400.0
2012-01-19 13:00:00,26.5,26.6,26.49,26.55,139600.0,22.1164,22.1998,22.108,22.1581,139600.0
2012-01-19 13:30:00,26.55,26.58,26.52,26.52,59000.0,22.1581,22.1832,22.1331,22.1331,59000.0
2012-01-19 14:00:00,26.53,26.55,26.52,26.54,47100.0,22.1414,22.1581,22.1331,22.1498,47100.0
2012-01-19 14:30:00,26.54,26.54,26.45,26.52,144300.0,22.1498,22.1498,22.0747,22.1331,144300.0
2012-01-19 15:00:00,26.52,26.55,26.47,26.48,100300.0,22.1331,22.1581,22.0914,22.0997,100300.0
2012-01-19 15:30:00,26.47,26.54,26.34,26.38,353400.0,22.0914,22.1498,21.9829,22.0162,353400.0
2012-01-20 09:30:00,26.16,26.16,25.8,25.94,102500.0,21.8326,21.8326,21.5322,21.649,102500.0
2012-01-20 10:00:00,25.93,26.07,25.84,26.03,39700.0,21.6407,21.7575,21.5656,21.7241,39700.0
2012-01-20 10:30:00,26.03,26.07,25.97,26.0,33100.0,21.7241,21.7575,21.6741,21.6991,33100.0
2012-01-20 11:00:00,26.01,26.06,25.99,26.05,28100.0,21.7074,21.7492,21.6908,21.7408,28100.0
2012-01-20 11:30:00,26.05,26.06,26.01,26.06,23400.0,21.7408,21.7492,21.7074,21.7492,23400.0
2012-01-20 12:00:00,26.06,26.14,26.06,26.14,21200.0,21.7492,21.8159,21.7492,21.8159,21200.0
2012-01-20 12:30:00,26.13,26.16,26.12,26.15,23500.0,21.8076,21.8326,21.7992,21.8243,23500.0
2012-01-20 13:00:00,26.15,26.17,26.08,26.09,55100.0,21.8243,21.841,21.7659,21.7742,55100.0
2012-01-20 13:30:00,26.1,26.1,26.0,26.02,43800.0,21.7826,21.7826,21.6991,21.7158,43800.0
2012-01-20 14:00:00,26.02,26.02,25.99,26.0,59900.0,21.7158,21.7158,21.6908,21.6991,59900.0
2012-01-20 14:30:00,26.0,26.09,25.99,26.09,25700.0,21.6991,21.7742,21.6908,21.7742,25700.0
2012-01-20 15:00:00,26.08,26.16,26.01,26.01,77600.0,21.7659,21.8326,21.7074,21.7074,77600.0
2012-01-20 15:30:00,26.01,26.07,25.98,26.03,159000.0,21.7074,21.7575,21.6824,21.7241,159000.0
2012-01-23 09:30:00,26.03,26.27,26.03,26.26,22800.0,21.7241,21.9244,21.7241,21.9161,22800.0
2012-01-23 10:00:00,26.26,26.3,26.19,26.22,51700.0,21.9161,21.9495,21.8577,21.8827,51700.0
2012-01-23 10:30:00,26.23,26.29,26.19,26.25,25700.0,21.8911,21.9411,21.8577,21.9077,25700.0
2012-01-23 11:00:00,26.25,26.26,26.19,26.25,48700.0,21.9077,21.9161,21.8577,21.9077,48700.0
2012-01-23 11:30:00,26.24,26.27,26.17,26.22,62800.0,21.8994,21.9244,21.841,21.8827,62800.0
2012-01-23 12:00:00,26.23,26.23,26.15,26.21,69600.0,21.8911,21.8911,21.8243,21.8744,69600.0
2012-01-23 12:30:00,26.22,26.28,26.21,26.27,38200.0,21.8827,21.9328,21.8744,21.9244,38200.0
2012-01-23 13:00:00,26.27,26.38,26.27,26.38,45700.0,21.9244,22.0162,21.9244,22.0162,45700.0
2012-01-23 13:30:00,26.38,26.46,26.34,26.45,37800.0,22.0162,22.083,21.9829,22.0747,37800.0
2012-01-23 14:00:00,26.46,26.46,26.42,26.45,37200.0,22.083,22.083,22.0496,22.0747,37200.0
2012-01-23 14:30:00,26.45,26.5,26.39,26.49,172600.0,22.0747,22.1164,22.0246,22.108,172600.0
2012-01-23 15:00:00,26.5,26.65,26.47,26.65,245400.0,22.1164,22.2416,22.0914,22.2416,245400.0
2012-01-23 15:30:00,26.65,26.73,26.64,26.7,365800.0,22.2416,22.3083,22.2332,22.2833,365800.0
2012-01-24 09:30:00,26.53,26.62,26.38,26.6,81200.0,22.1414,22.2165,22.0162,22.1998,81200.0
2012-01-24 10:00:00,26.6,26.72,26.59,26.65,59100.0,22.1998,22.3,22.1915,22.2416,59100.0
2012-01-24 10:30:00,26.65,26.92,26.65,26.9,42300.0,22.2416,22.4669,22.2416,22.4502,42300.0
2012-01-24 11:00:00,26.9,27.03,26.86,27.03,47500.0,22.4502,22.5587,22.4168,22.5587,47500.0
2012-01-24 11:30:00,27.02,27.03,26.79,26.84,75400.0,22.5504,22.5587,22.3584,22.4001,75400.0
2012-01-24 12:00:00,26.84,26.92,26.84,26.87,45300.0,22.4001,22.4669,22.4001,22.4252,45300.0
2012-01-24 12:30:00,26.86,26.95,26.86,26.95,41900.0,22.4168,22.492,22.4168,22.492,41900.0
2012-01-24 13:00:00,26.95,26.96,26.9,26.95,35900.0,22.492,22.5003,22.4502,22.492,35900.0
2012-01-24 13:30:00,26.95,26.95,26.84,26.9,38300.0,22.492,22.492,22.4001,22.4502,38300.0
2012-01-24 14:00:00,26.9,26.92,26.87,26.92,20000.0,22.4502,22.4669,22.4252,22.4669,20000.0
2012-01-24 14:30:00,26.92,26.99,26.9,26.93,60100.0,22.4669,22.5253,22.4502,22.4753,60100.0
2012-01-24 15:00:00,26.93,26.94,26.86,26.9,103500.0,22.4753,22.4836,22.4168,22.4502,103500.0
2012-01-24 15:30:00,26.89,26.9,26.81,26.85,218900.0,22.4419,22.4502,22.3751,22.4085,218900.0
2012-01-25 09:30:00,26.62,26.68,26.46,26.63,59300.0,22.2165,22.2666,22.083,22.2249,59300.0
2012-01-25 10:00:00,26.64,26.98,26.6,26.96,108700.0,22.2332,22.517,22.1998,22.5003,108700.0
2012-01-25 10:30:00,26.95,26.96,26.88,26.95,23300.0,22.492,22.5003,22.4335,22.492,23300.0
2012-01-25 11:00:00,26.96,27.1,26.95,27.1,25900.0,22.5003,22.6171,22.492,22.6171,25900.0
2012-01-25 11:30:00,27.09,27.11,27.08,27.11,21500.0,22.6088,22.6255,22.6004,22.6255,21500.0
2012-01-25 12:00:00,27.11,27.15,27.04,27.09,25100.0,22.6255,22.6589,22.5671,22.6088,25100.0
2012-01-25 12:30:00,27.08,27.18,27.0,27.13,33400.0,22.6004,22.6839,22.5337,22.6422,33400.0
2012-01-25 13:00:00,27.13,27.29,27.13,27.25,53600.0,22.6422,22.7757,22.6422,22.7423,53600.0
2012-01-25 13:30:00,27.26,27.35,27.24,27.33,38100.0,22.7507,22.8258,22.734,22.8091,38100.0
2012-01-25 14:00:00,27.32,27.33,27.18,27.23,42400.0,22.8007,22.8091,22.6839,22.7256,42400.0
2012-01-25 14:30:00,27.22,27.31,27.22,27.29,37100.0,22.7173,22.7924,22.7173,22.7757,37100.0
2012-01-25 15:00:00,27.3,27.38,27.29,27.37,104400.0,22.7841,22.8508,22.7757,22.8425,104400.0
2012-01-25 15:30:00,27.38,27.45,27.37,27.38,130300.0,22.8508,22.9092,22.8425,22.8508,130300.0
2012-01-26 09:30:00,27.58,27.68,27.5,27.65,38300.0,23.0177,23.1012,22.951,23.0762,38300.0
2012-01-26 10:00:00,27.64,27.7,27.61,27.69,44400.0,23.0678,23.1179,23.0428,23.1095,44400.0
2012-01-26 10:30:00,27.7,27.71,27.63,27.64,61400.0,23.1179,23.1262,23.0595,23.0678,61400.0
2012-01-26 11:00:00,27.63,27.74,27.51,27.51,81400.0,23.0595,23.1513,22.9593,22.9593,81400.0
2012-01-26 11:30:00,27.51,27.54,27.45,27.46,38700.0,22.9593,22.9844,22.9092,22.9176,38700.0
2012-01-26 12:00:00,27.45,27.46,27.36,27.42,43100.0,22.9092,22.9176,22.8341,22.8842,43100.0
2012-01-26 12:30:00,27.42,27.54,27.36,27.5,33200.0,22.8842,22.9844,22.8341,22.951,33200.0
2012-01-26 13:00:00,27.51,27.59,27.49,27.57,24000.0,22.9593,23.0261,22.9426,23.0094,24000.0
2012-01-26 13:30:00,27.58,27.6,27.51,27.6,32600.0,23.0177,23.0344,22.9593,23.0344,32600.0
2012-01-26 14:00:00,27.6,27.61,27.5,27.59,44100.0,23.0344,23.0428,22.951,23.0261,44100.0
2012-01-26 14:30:00,27.58,27.62,27.37,27.37,165700.0,23.0177,23.0511,22.8425,22.8425,165700.0
2012-01-26 15:00:00,27.36,27.36,27.1,27.1,133000.0,22.8341,22.8341,22.6171,22.6171,133000.0
2012-01-26 15:30:00,27.1,27.26,27.09,27.22,252100.0,22.6171,22.7507,22.6088,22.7173,252100.0
2012-01-27 09:30:00,29.04,30.0,28.94,29.98,627600.0,24.2362,25.0374,24.1528,25.0207,627600.0
2012-01-27 10:00:00,29.98,30.8,29.8,30.65,749100.0,25.0207,25.7051,24.8705,25.5799,749100.0
2012-01-27 10:30:00,30.65,30.65,30.08,30.17,259500.0,25.5799,25.5799,25.1042,25.1793,259500.0
2012-01-27 11:00:00,30.17,30.38,29.9,30.05,282900.0,25.1793,25.3546,24.954,25.0792,282900.0
2012-01-27 11:30:00,30.03,30.13,29.91,29.98,126000.0,25.0625,25.1459,24.9623,25.0207,126000.0
2012-01-27 12:00:00,29.98,30.13,29.93,29.98,102000.0,25.0207,25.1459,24.979,25.0207,102000.0
2012-01-27 12:30:00,29.98,30.01,29.86,29.9,82000.0,25.0207,25.0458,24.9206,24.954,82000.0
2012-01-27 13:00:00,29.89,30.03,29.88,29.98,59900.0,24.9456,25.0625,24.9373,25.0207,59900.0
2012-01-27 13:30:00,29.98,30.0,29.94,29.96,140700.0,25.0207,25.0374,24.9873,25.004,140700.0
2012-01-27 14:00:00,29.98,30.0,29.97,29.99,66400.0,25.0207,25.0374,25.0124,25.0291,66400.0
2012-01-27 14:30:00,29.99,30.0,29.93,29.99,113600.0,25.0291,25.0374,24.979,25.0291,113600.0
2012-01-27 15:00:00,29.99,30.27,29.93,30.2,209900.0,25.0291,25.2628,24.979,25.2043,209900.0
2012-01-27 15:30:00,30.19,30.35,30.02,30.06,428100.0,25.196,25.3295,25.0541,25.0875,428100.0
2012-01-30 09:30:00,29.45,29.65,29.26,29.57,270600.0,24.5784,24.7453,24.4198,24.6786,270600.0
2012-01-30 10:00:00,29.55,29.55,29.28,29.31,104000.0,24.6619,24.6619,24.4365,24.4616,104000.0
2012-01-30 10:30:00,29.31,29.41,29.29,29.38,66500.0,24.4616,24.545,24.4449,24.52,66500.0
2012-01-30 11:00:00,29.38,29.55,29.38,29.47,114000.0,24.52,24.6619,24.52,24.5951,114000.0
2012-01-30 11:30:00,29.48,29.48,29.4,29.41,58500.0,24.6034,24.6034,24.5367,24.545,58500.0
2012-01-30 12:00:00,29.41,29.52,29.4,29.41,102000.0,24.545,24.6368,24.5367,24.545,102000.0
2012-01-30 12:30:00,29.41,29.46,29.41,29.43,48800.0,24.545,24.5867,24.545,24.5617,48800.0
2012-01-30 13:00:00,29.44,29.44,29.32,29.38,52200.0,24.5701,24.5701,24.4699,24.52,52200.0
2012-01-30 13:30:00,29.38,29.44,29.37,29.42,96000.0,24.52,24.5701,24.5116,24.5534,96000.0
2012-01-30 14:00:00,29.42,29.48,29.4,29.41,54400.0,24.5534,24.6034,24.5367,24.545,54400.0
2012-01-30 14:30:00,29.41,29.42,29.31,29.34,102800.0,24.545,24.5534,24.4616,24.4866,102800.0
2012-01-30 15:00:00,29.34,29.35,29.28,29.29,117200.0,24.4866,24.4949,24.4365,24.4449,117200.0
2012-01-30 15:30:00,29.29,29.32,29.23,29.3,244000.0,24.4449,24.4699,24.3948,24.4532,244000.0
2012-01-31 09:30:00,29.14,29.43,29.14,29.4,93900.0,24.3197,24.5617,24.3197,24.5367,93900.0
2012-01-31 10:00:00,29.39,29.4,29.16,29.23,55100.0,24.5283,24.5367,24.3364,24.3948,55100.0
2012-01-31 10:30:00,29.23,29.25,29.05,29.05,34300.0,24.3948,24.4115,24.2446,24.2446,34300.0
2012-01-31 11:00:00,29.06,29.11,28.93,28.97,67400.0,24.2529,24.2946,24.1444,24.1778,67400.0
2012-01-31 11:30:00,28.96,29.0,28.9,29.0,87000.0,24.1695,24.2028,24.1194,24.2028,87000.0
2012-01-31 12:00:00,28.99,29.04,28.97,29.04,43900.0,24.1945,24.2362,24.1778,24.2362,43900.0
2012-01-31 12:30:00,29.04,29.12,29.03,29.04,22700.0,24.2362,24.303,24.2279,24.2362,22700.0
2012-01-31 13:00:00,29.04,29.2,29.04,29.16,37600.0,24.2362,24.3698,24.2362,24.3364,37600.0
2012-01-31 13:30:00,29.17,29.18,29.12,29.16,24800.0,24.3447,24.3531,24.303,24.3364,24800.0
2012-01-31 14:00:00,29.17,29.25,29.12,29.2,27200.0,24.3447,24.4115,24.303,24.3698,27200.0
2012-01-31 14:30:00,29.21,29.24,29.17,29.22,57400.0,24.3781,24.4031,24.3447,24.3864,57400.0
2012-01-31 15:00:00,29.21,29.26,29.16,29.18,75900.0,24.3781,24.4198,24.3364,24.3531,75900.0
2012-01-31 15:30:00,29.18,29.18,29.02,29.04,157500.0,24.3531,24.3531,24.2195,24.2362,157500.0
2012-02-01 09:30:00,29.03,29.16,28.67,29.14,124600.0,24.2279,24.3364,23.9274,24.3197,124600.0
2012-02-01 10:00:00,29.14,29.42,29.08,29.41,67000.0,24.3197,24.5534,24.2696,24.545,67000.0
2012-02-01 10:30:00,29.41,29.42,29.35,29.4,43600.0,24.545,24.5534,24.4949,24.5367,43600.0
2012-02-01 11:00:00,29.41,29.45,29.39,29.45,66400.0,24.545,24.5784,24.5283,24.5784,66400.0
2012-02-01 11:30:00,29.45,29.51,29.45,29.47,30100.0,24.5784,24.6285,24.5784,24.5951,30100.0
2012-02-01 12:00:00,29.47,29.47,29.32,29.35,43100.0,24.5951,24.5951,24.4699,24.4949,43100.0
2012-02-01 12:30:00,29.36,29.45,29.35,29.4,43700.0,24.5033,24.5784,24.4949,24.5367,43700.0
2012-02-01 13:00:00,29.4,29.46,29.37,29.46,36600.0,24.5367,24.5867,24.5116,24.5867,36600.0
2012-02-01 13:30:00,29.46,29.5,29.37,29.38,39900.0,24.5867,24.6201,24.5116,24.52,39900.0
2012-02-01 14:00:00,29.39,29.42,29.32,29.34,40200.0,24.5283,24.5534,24.4699,24.4866,40200.0
2012-02-01 14:30:00,29.35,29.35,29.26,29.26,89000.0,24.4949,24.4949,24.4198,24.4198,89000.0
2012-02-01 15:00:00,29.26,29.26,29.11,29.12,226700.0,24.4198,24.4198,24.2946,24.303,226700.0
2012-02-01 15:30:00,29.13,29.2,29.11,29.17,268700.0,24.3113,24.3698,24.2946,24.3447,268700.0
2012-02-02 09:30:00,29.3,29.3,29.09,29.19,48000.0,24.4532,24.4532,24.278,24.3614,48000.0
2012-02-02 10:00:00,29.18,29.37,29.18,29.35,48100.0,24.3531,24.5116,24.3531,24.4949,48100.0
2012-02-02 10:30:00,29.35,29.44,29.35,29.41,38900.0,24.4949,24.5701,24.4949,24.545,38900.0
2012-02-02 11:00:00,29.41,29.42,29.32,29.36,57400.0,24.545,24.5534,24.4699,24.5033,57400.0
2012-02-02 11:30:00,29.36,29.38,29.32,29.33,58000.0,24.5033,24.52,24.4699,24.4783,58000.0
2012-02-02 12:00:00,29.33,29.4,29.3,29.39,35300.0,24.4783,24.5367,24.4532,24.5283,35300.0
2012-02-02 12:30:00,29.39,29.4,29.26,29.29,22600.0,24.5283,24.5367,24.4198,24.4449,22600.0
2012-02-02 13:00:00,29.29,29.33,29.27,29.28,25200.0,24.4449,24.4783,24.4282,24.4365,25200.0
2012-02-02 13:30:00,29.27,29.3,29.19,29.19,93500.0,24.4282,24.4532,24.3614,24.3614,93500.0
2012-02-02 14:00:00,29.19,29.22,29.19,29.2,41000.0,24.3614,24.3864,24.3614,24.3698,41000.0
2012-02-02 14:30:00,29.2,29.22,29.16,29.17,54600.0,24.3698,24.3864,24.3364,24.3447,54600.0
2012-02-02 15:00:00,29.18,29.22,29.16,29.17,138300.0,24.3531,24.3864,24.3364,24.3447,138300.0
2012-02-02 15:30:00,29.18,29.19,29.16,29.19,162800.0,24.3531,24.3614,24.3364,24.3614,162800.0
2012-02-03 09:30:00,29.35,29.36,29.16,29.36,102900.0,24.4949,24.5033,24.3364,24.5033,102900.0
2012-02-03 10:00:00,29.36,29.53,29.35,29.5,72100.0,24.5033,24.6452,24.4949,24.6201,72100.0
2012-02-03 10:30:00,29.5,29.52,29.48,29.51,37000.0,24.6201,24.6368,24.6034,24.6285,37000.0
2012-02-03 11:00:00,29.5,29.55,29.49,29.52,44800.0,24.6201,24.6619,24.6118,24.6368,44800.0
2012-02-03 11:30:00,29.51,29.55,29.5,29.51,27400.0,24.6285,24.6619,24.6201,24.6285,27400.0
2012-02-03 12:00:00,29.5,29.57,29.49,29.57,46500.0,24.6201,24.6786,24.6118,24.6786,46500.0
2012-02-03 12:30:00,29.57,29.6,29.56,29.57,27800.0,24.6786,24.7036,24.6702,24.6786,27800.0
2012-02-03 13:00:00,29.57,29.58,29.55,29.57,21500.0,24.6786,24.6869,24.6619,24.6786,21500.0
2012-02-03 13:30:00,29.56,29.57,29.52,29.57,26200.0,24.6702,24.6786,24.6368,24.6786,26200.0
2012-02-03 14:00:00,29.56,29.63,29.56,29.6,37300.0,24.6702,24.7286,24.6702,24.7036,37300.0
2012-02-03 14:30:00,29.6,29.66,29.58,29.6,62800.0,24.7036,24.7537,24.6869,24.7036,62800.0
2012-02-03 15:00:00,29.59,29.65,29.58,29.65,59800.0,24.6952,24.7453,24.6869,24.7453,59800.0
2012-02-03 15:30:00,29.65,29.66,29.6,29.61,154300.0,24.7453,24.7537,24.7036,24.7119,154300.0
2012-02-06 09:30:00,29.39,29.46,29.29,29.44,61100.0,24.5283,24.5867,24.4449,24.5701,61100.0
2012-02-06 10:00:00,29.41,29.48,29.36,29.45,47800.0,24.545,24.6034,24.5033,24.5784,47800.0
2012-02-06 10:30:00,29.45,29.5,29.45,29.49,47100.0,24.5784,24.6201,24.5784,24.6118,47100.0
2012-02-06 11:00:00,29.49,29.56,29.46,29.56,57500.0,24.6118,24.6702,24.5867,24.6702,57500.0
2012-02-06 11:30:00,29.56,29.59,29.5,29.55,55400.0,24.6702,24.6952,24.6201,24.6619,55400.0
2012-02-06 12:00:00,29.56,29.58,29.53,29.55,39700.0,24.6702,24.6869,24.6452,24.6619,39700.0
2012-02-06 12:30:00,29.53,29.55,29.45,29.46,33800.0,24.6452,24.6619,24.5784,24.5867,33800.0
2012-02-06 13:00:00,29.46,29.46,29.36,29.36,29800.0,24.5867,24.5867,24.5033,24.5033,29800.0
2012-02-06 13:30:00,29.35,29.35,29.21,29.23,39200.0,24.4949,24.4949,24.3781,24.3948,39200.0
2012-02-06 14:00:00,29.22,29.27,29.18,29.23,46900.0,24.3864,24.4282,24.3531,24.3948,46900.0
2012-02-06 14:30:00,29.24,29.26,29.24,29.25,57400.0,24.4031,24.4198,24.4031,24.4115,57400.0
2012-02-06 15:00:00,29.24,29.42,29.23,29.4,89400.0,24.4031,24.5534,24.3948,24.5367,89400.0
2012-02-06 15:30:00,29.4,29.42,29.34,29.35,154100.0,24.5367,24.5534,24.4866,24.4949,154100.0
2012-02-07 09:30:00,29.24,29.36,29.15,29.33,49000.0,24.4031,24.5033,24.328,24.4783,49000.0
2012-02-07 10:00:00,29.28,29.54,29.28,29.51,135400.0,24.4365,24.6535,24.4365,24.6285,135400.0
2012-02-07 10:30:00,29.51,29.63,29.5,29.6,61100.0,24.6285,24.7286,24.6201,24.7036,61100.0
2012-02-07 11:00:00,29.6,29.62,29.52,29.55,38000.0,24.7036,24.7203,24.6368,24.6619,38000.0
2012-02-07 11:30:00,29.55,29.63,29.54,29.58,41400.0,24.6619,24.7286,24.6535,24.6869,41400.0
2012-02-07 12:00:00,29.59,29.64,29.58,29.61,44400.0,24.6952,24.737,24.6869,24.7119,44400.0
2012-02-07 12:30:00,29.6,29.65,29.6,29.64,39100.0,24.7036,24.7453,24.7036,24.737,39100.0
2012-02-07 13:00:00,29.64,29.66,29.6,29.61,45100.0,24.737,24.7537,24.7036,24.7119,45100.0
2012-02-07 13:30:00,29.61,29.64,29.6,29.62,30800.0,24.7119,24.737,24.7036,24.7203,30800.0
2012-02-07 14:00:00,29.62,29.63,29.6,29.6,49000.0,24.7203,24.7286,24.7036,24.7036,49000.0
2012-02-07 14:30:00,29.6,29.63,29.6,29.6,60800.0,24.7036,24.7286,24.7036,24.7036,60800.0
2012-02-07 15:00:00,29.6,29.69,29.6,29.69,112900.0,24.7036,24.7787,24.7036,24.7787,112900.0
2012-02-07 15:30:00,29.68,29.74,29.63,29.68,143800.0,24.7704,24.8204,24.7286,24.7704,143800.0
2012-02-08 09:30:00,29.64,29.67,29.42,29.67,27500.0,24.737,24.762,24.5534,24.762,27500.0
2012-02-08 10:00:00,29.67,29.77,29.67,29.75,27600.0,24.762,24.8455,24.762,24.8288,27600.0
2012-02-08 10:30:00,29.75,29.75,29.62,29.63,53200.0,24.8288,24.8288,24.7203,24.7286,53200.0
2012-02-08 11:00:00,29.63,29.67,29.58,29.62,45400.0,24.7286,24.762,24.6869,24.7203,45400.0
2012-02-08 11:30:00,29.62,29.66,29.57,29.65,31800.0,24.7203,24.7537,24.6786,24.7453,31800.0
2012-02-08 12:00:00,29.65,29.65,29.62,29.64,14300.0,24.7453,24.7453,24.7203,24.737,14300.0
2012-02-08 12:30:00,29.63,29.65,29.62,29.65,10900.0,24.7286,24.7453,24.7203,24.7453,10900.0
2012-02-08 13:00:00,29.65,29.73,29.64,29.73,18400.0,24.7453,24.8121,24.737,24.8121,18400.0
2012-02-08 13:30:00,29.72,29.76,29.7,29.73,24200.0,24.8037,24.8371,24.787,24.8121,24200.0
2012-02-08 14:00:00,29.73,29.75,29.68,29.69,37900.0,24.8121,24.8288,24.7704,24.7787,37900.0
2012-02-08 14:30:00,29.68,29.73,29.66,29.69,97200.0,24.7704,24.8121,24.7537,24.7787,97200.0
2012-02-08 15:00:00,29.69,29.76,29.68,29.76,43800.0,24.7787,24.8371,24.7704,24.8371,43800.0
2012-02-08 15:30:00,29.76,29.76,29.65,29.73,139900.0,24.8371,24.8371,24.7453,24.8121,139900.0
2012-02-09 09:30:00,29.77,29.77,29.52,29.64,46200.0,24.8455,24.8455,24.6368,24.737,46200.0
2012-02-09 10:00:00,29.6,29.67,29.53,29.54,87500.0,24.7036,24.762,24.6452,24.6535,87500.0
2012-02-09 10:30:00,29.54,29.66,29.5,29.61,70700.0,24.6535,24.7537,24.6201,24.7119,70700.0
2012-02-09 11:00:00,29.62,29.69,29.6,29.67,61000.0,24.7203,24.7787,24.7036,24.762,61000.0
2012-02-09 11:30:00,29.66,29.67,29.6,29.65,17200.0,24.7537,24.762,24.7036,24.7453,17200.0
2012-02-09 12:00:00,29.65,29.68,29.64,29.66,14700.0,24.7453,24.7704,24.737,24.7537,14700.0
2012-02-09 12:30:00,29.66,29.7,29.63,29.7,25200.0,24.7537,24.787,24.7286,24.787,25200.0
2012-02-09 13:00:00,29.69,29.78,29.67,29.78,28100.0,24.7787,24.8538,24.762,24.8538,28100.0
2012-02-09 13:30:00,29.77,29.81,29.77,29.81,33900.0,24.8455,24.8789,24.8455,24.8789,33900.0
2012-02-09 14:00:00,29.81,29.83,29.79,29.83,38800.0,24.8789,24.8955,24.8622,24.8955,38800.0
2012-02-09 14:30:00,29.82,29.86,29.81,29.83,56200.0,24.8872,24.9206,24.8789,24.8955,56200.0
2012-02-09 15:00:00,29.85,29.9,29.83,29.88,80600.0,24.9122,24.954,24.8955,24.9373,80600.0
2012-02-09 15:30:00,29.87,29.95,29.87,29.92,242500.0,24.9289,24.9957,24.9289,24.9707,242500.0
2012-02-10 09:30:00,29.62,29.73,29.48,29.48,39800.0,24.7203,24.8121,24.6034,24.6034,39800.0
2012-02-10 10:00:00,29.48,29.56,29.48,29.51,70700.0,24.6034,24.6702,24.6034,24.6285,70700.0
2012-02-10 10:30:00,29.51,29.56,29.49,29.56,42500.0,24.6285,24.6702,24.6118,24.6702,42500.0
2012-02-10 11:00:00,29.57,29.77,29.53,29.68,62400.0,24.6786,24.8455,24.6452,24.7704,62400.0
2012-02-10 11:30:00,29.67,29.67,29.59,29.59,52900.0,24.762,24.762,24.6952,24.6952,52900.0
2012-02-10 12:00:00,29.59,29.67,29.59,29.67,17900.0,24.6952,24.762,24.6952,24.762,17900.0
2012-02-10 12:30:00,29.67,29.75,29.67,29.75,31200.0,24.762,24.8288,24.762,24.8288,31200.0
2012-02-10 13:00:00,29.75,29.76,29.74,29.76,25600.0,24.8288,24.8371,24.8204,24.8371,25600.0
2012-02-10 13:30:00,29.76,29.76,29.65,29.66,41800.0,24.8371,24.8371,24.7453,24.7537,41800.0
2012-02-10 14:00:00,29.67,29.71,29.67,29.69,33500.0,24.762,24.7954,24.762,24.7787,33500.0
2012-02-10 14:30:00,29.68,29.73,29.68,29.71,28600.0,24.7704,24.8121,24.7704,24.7954,28600.0
2012-02-10 15:00:00,29.7,29.73,29.65,29.73,55200.0,24.787,24.8121,24.7453,24.8121,55200.0
2012-02-10 15:30:00,29.73,29.81,29.7,29.73,128300.0,24.8121,24.8789,24.787,24.8121,128300.0
2012-02-13 09:30:00,29.92,29.96,29.81,29.88,45300.0,24.9707,25.004,24.8789,24.9373,45300.0
2012-02-13 10:00:00,29.86,29.94,29.69,29.74,56300.0,24.9206,24.9873,24.7787,24.8204,56300.0
2012-02-13 10:30:00,29.74,29.75,29.61,29.67,82000.0,24.8204,24.8288,24.7119,24.762,82000.0
2012-02-13 11:00:00,29.68,29.75,29.68,29.73,14700.0,24.7704,24.8288,24.7704,24.8121,14700.0
2012-02-13 11:30:00,29.73,29.79,29.73,29.77,10400.0,24.8121,24.8622,24.8121,24.8455,10400.0
2012-02-13 12:00:00,29.78,29.8,29.75,29.8,20600.0,24.8538,24.8705,24.8288,24.8705,20600.0
2012-02-13 12:30:00,29.79,29.82,29.79,29.82,12100.0,24.8622,24.8872,24.8622,24.8872,12100.0
2012-02-13 13:00:00,29.82,29.9,29.82,29.87,12500.0,24.8872,24.954,24.8872,24.9289,12500.0
2012-02-13 13:30:00,29.87,29.92,29.86,29.91,19500.0,24.9289,24.9707,24.9206,24.9623,19500.0
2012-02-13 14:00:00,29.91,29.93,29.89,29.89,18000.0,24.9623,24.979,24.9456,24.9456,18000.0
2012-02-13 14:30:00,29.9,29.94,29.88,29.92,21700.0,24.954,24.9873,24.9373,24.9707,21700.0
2012-02-13 15:00:00,29.91,29.92,29.87,29.88,44400.0,24.9623,24.9707,24.9289,24.9373,44400.0
2012-02-13 15:30:00,29.88,29.89,29.8,29.86,82100.0,24.9373,24.9456,24.8705,24.9206,82100.0
2012-02-14 09:30:00,29.59,29.59,29.38,29.48,66000.0,24.6952,24.6952,24.52,24.6034,66000.0
2012-02-14 10:00:00,29.5,29.5,29.37,29.46,58800.0,24.6201,24.6201,24.5116,24.5867,58800.0
2012-02-14 10:30:00,29.46,29.5,29.32,29.34,57000.0,24.5867,24.6201,24.4699,24.4866,57000.0
2012-02-14 11:00:00,29.35,29.39,29.32,29.38,18700.0,24.4949,24.5283,24.4699,24.52,18700.0
2012-02-14 11:30:00,29.39,29.39,29.25,29.25,58600.0,24.5283,24.5283,24.4115,24.4115,58600.0
2012-02-14 12:00:00,29.26,29.31,29.26,29.3,35000.0,24.4198,24.4616,24.4198,24.4532,35000.0
2012-02-14 12:30:00,29.29,29.37,29.29,29.33,41600.0,24.4449,24.5116,24.4449,24.4783,41600.0
2012-02-14 13:00:00,29.33,29.35,29.29,29.32,15700.0,24.4783,24.4949,24.4449,24.4699,15700.0
2012-02-14 13:30:00,29.31,29.35,29.31,29.35,27000.0,24.4616,24.4949,24.4616,24.4949,27000.0
2012-02-14 14:00:00,29.35,29.39,29.28,29.29,38600.0,24.4949,24.5283,24.4365,24.4449,38600.0
2012-02-14 14:30:00,29.29,29.33,29.26,29.28,29400.0,24.4449,24.4783,24.4198,24.4365,29400.0
2012-02-14 15:00:00,29.27,29.3,29.24,29.25,62000.0,24.4282,24.4532,24.4031,24.4115,62000.0
2012-02-14 15:30:00,29.24,29.35,29.24,29.34,165600.0,24.4031,24.4949,24.4031,24.4866,165600.0
2012-02-15 09:30:00,29.37,29.51,29.21,29.51,69000.0,24.5116,24.6285,24.3781,24.6285,69000.0
2012-02-15 10:00:00,29.51,29.62,29.49,29.61,47300.0,24.6285,24.7203,24.6118,24.7119,47300.0
2012-02-15 10:30:00,29.62,29.68,29.56,29.62,54300.0,24.7203,24.7704,24.6702,24.7203,54300.0
2012-02-15 11:00:00,29.63,29.77,29.63,29.76,22900.0,24.7286,24.8455,24.7286,24.8371,22900.0
2012-02-15 11:30:00,29.76,29.89,29.75,29.86,31700.0,24.8371,24.9456,24.8288,24.9206,31700.0
2012-02-15 12:00:00,29.86,29.87,29.77,29.79,34500.0,24.9206,24.9289,24.8455,24.8622,34500.0
2012-02-15 12:30:00,29.79,29.79,29.49,29.52,52600.0,24.8622,24.8622,24.6118,24.6368,52600.0
2012-02-15 13:00:00,29.5,29.66,29.43,29.65,46100.0,24.6201,24.7537,24.5617,24.7453,46100.0
2012-02-15 13:30:00,29.65,29.69,29.58,29.69,29000.0,24.7453,24.7787,24.6869,24.7787,29000.0
2012-02-15 14:00:00,29.69,29.69,29.47,29.55,46900.0,24.7787,24.7787,24.5951,24.6619,46900.0
2012-02-15 14:30:00,29.57,29.58,29.43,29.44,61400.0,24.6786,24.6869,24.5617,24.5701,61400.0
2012-02-15 15:00:00,29.44,29.45,29.3,29.33,78800.0,24.5701,24.5784,24.4532,24.4783,78800.0
2012-02-15 15:30:00,29.34,29.46,29.33,29.38,154800.0,24.4866,24.5867,24.4783,24.52,154800.0
2012-02-16 09:30:00,29.41,29.42,28.97,29.09,88100.0,24.545,24.5534,24.1778,24.278,88100.0
2012-02-16 10:00:00,29.09,29.2,29.07,29.19,45300.0,24.278,24.3698,24.2613,24.3614,45300.0
2012-02-16 10:30:00,29.19,29.23,29.14,29.19,40300.0,24.3614,24.3948,24.3197,24.3614,40300.0
2012-02-16 11:00:00,29.19,29.24,29.14,29.15,39900.0,24.3614,24.4031,24.3197,24.328,39900.0
2012-02-16 11:30:00,29.14,29.21,29.11,29.2,96800.0,24.3197,24.3781,24.2946,24.3698,96800.0
2012-02-16 12:00:00,29.2,29.27,29.2,29.27,56000.0,24.3698,24.4282,24.3698,24.4282,56000.0
2012-02-16 12:30:00,29.27,29.27,29.21,29.26,28800.0,24.4282,24.4282,24.3781,24.4198,28800.0
2012-02-16 13:00:00,29.26,29.32,29.23,29.31,32700.0,24.4198,24.4699,24.3948,24.4616,32700.0
2012-02-16 13:30:00,29.32,29.36,29.3,29.35,111500.0,24.4699,24.5033,24.4532,24.4949,111500.0
2012-02-16 14:00:00,29.35,29.36,29.26,29.29,67000.0,24.4949,24.5033,24.4198,24.4449,67000.0
2012-02-16 14:30:00,29.29,29.31,29.27,29.31,74200.0,24.4449,24.4616,24.4282,24.4616,74200.0
2012-02-16 15:00:00,29.31,29.39,29.29,29.38,87200.0,24.4616,24.5283,24.4449,24.52,87200.0
2012-02-16 15:30:00,29.38,29.47,29.36,29.39,151100.0,24.52,24.5951,24.5033,24.5283,151100.0
2012-02-17 09:30:00,29.49,29.58,29.21,29.24,83300.0,24.6118,24.6869,24.3781,24.4031,83300.0
2012-02-17 10:00:00,29.24,29.33,29.2,29.32,55800.0,24.4031,24.4783,24.3698,24.4699,55800.0
2012-02-17 10:30:00,29.33,29.33,29.27,29.28,27400.0,24.4783,24.4783,24.4282,24.4365,27400.0
2012-02-17 11:00:00,29.28,29.29,29.26,29.27,19500.0,24.4365,24.4449,24.4198,24.4282,19500.0
2012-02-17 11:30:00,29.27,29.27,29.17,29.17,22200.0,24.4282,24.4282,24.3447,24.3447,22200.0
2012-02-17 12:00:00,29.17,29.17,29.11,29.12,20600.0,24.3447,24.3447,24.2946,24.303,20600.0
2012-02-17 12:30:00,29.12,29.13,29.1,29.11,9800.0,24.303,24.3113,24.2863,24.2946,9800.0
2012-02-17 13:00:00,29.11,29.17,29.11,29.17,13300.0,24.2946,24.3447,24.2946,24.3447,13300.0
2012-02-17 13:30:00,29.17,29.19,29.16,29.18,16200.0,24.3447,24.3614,24.3364,24.3531,16200.0
2012-02-17 14:00:00,29.18,29.18,29.12,29.13,14300.0,24.3531,24.3531,24.303,24.3113,14300.0
2012-02-17 14:30:00,29.14,29.15,29.13,29.15,21100.0,24.3197,24.328,24.3113,24.328,21100.0
2012-02-17 15:00:00,29.14,29.19,29.14,29.17,35400.0,24.3197,24.3614,24.3197,24.3447,35400.0
2012-02-17 15:30:00,29.18,29.18,29.08,29.11,81400.0,24.3531,24.3531,24.2696,24.2946,81400.0
2012-02-21 09:30:00,29.11,29.26,29.0,29.0,72900.0,24.2946,24.4198,24.2028,24.2028,72900.0
2012-02-21 10:00:00,29.01,29.19,28.95,29.18,49500.0,24.2112,24.3614,24.1611,24.3531,49500.0
2012-02-21 10:30:00,29.18,29.29,29.17,29.29,49900.0,24.3531,24.4449,24.3447,24.4449,49900.0
2012-02-21 11:00:00,29.29,29.36,29.28,29.29,29200.0,24.4449,24.5033,24.4365,24.4449,29200.0
2012-02-21 11:30:00,29.29,29.29,29.15,29.16,18000.0,24.4449,24.4449,24.328,24.3364,18000.0
2012-02-21 12:00:00,29.16,29.2,29.1,29.11,49200.0,24.3364,24.3698,24.2863,24.2946,49200.0
2012-02-21 12:30:00,29.1,29.15,29.09,29.12,68200.0,24.2863,24.328,24.278,24.303,68200.0
2012-02-21 13:00:00,29.12,29.13,29.09,29.09,26100.0,24.303,24.3113,24.278,24.278,26100.0
2012-02-21 13:30:00,29.08,29.09,28.94,28.97,36600.0,24.2696,24.278,24.1528,24.1778,36600.0
2012-02-21 14:00:00,28.98,29.0,28.89,28.89,31900.0,24.1861,24.2028,24.111,24.111,31900.0
2012-02-21 14:30:00,28.89,28.9,28.73,28.75,49300.0,24.111,24.1194,23.9775,23.9942,49300.0
2012-02-21 15:00:00,28.75,28.84,28.75,28.83,73400.0,23.9942,24.0693,23.9942,24.061,73400.0
2012-02-21 15:30:00,28.83,28.96,28.79,28.93,152600.0,24.061,24.1695,24.0276,24.1444,152600.0
2012-02-22 09:30:00,28.94,29.18,28.84,29.15,88200.0,24.1528,24.3531,24.0693,24.328,88200.0
2012-02-22 10:00:00,29.16,29.3,29.07,29.24,43500.0,24.3364,24.4532,24.2613,24.4031,43500.0
2012-02-22 10:30:00,29.23,29.23,29.09,29.12,23000.0,24.3948,24.3948,24.278,24.303,23000.0
2012-02-22 11:00:00,29.12,29.17,29.09,29.11,25200.0,24.303,24.3447,24.278,24.2946,25200.0
2012-02-22 11:30:00,29.1,29.11,29.05,29.06,18700.0,24.2863,24.2946,24.2446,24.2529,18700.0
2012-02-22 12:00:00,29.05,29.08,29.01,29.07,18200.0,24.2446,24.2696,24.2112,24.2613,18200.0
2012-02-22 12:30:00,29.08,29.12,29.05,29.05,21600.0,24.2696,24.303,24.2446,24.2446,21600.0
2012-02-22 13:00:00,29.05,29.23,29.05,29.22,45200.0,24.2446,24.3948,24.2446,24.3864,45200.0
2012-02-22 13:30:00,29.22,29.23,29.21,29.22,24600.0,24.3864,24.3948,24.3781,24.3864,24600.0
2012-02-22 14:00:00,29.22,29.22,29.07,29.07,21700.0,24.3864,24.3864,24.2613,24.2613,21700.0
2012-02-22 14:30:00,29.07,29.08,29.06,29.07,19300.0,24.2613,24.2696,24.2529,24.2613,19300.0
2012-02-22 15:00:00,29.07,29.08,29.06,29.06,43200.0,24.2613,24.2696,24.2529,24.2529,43200.0
2012-02-22 15:30:00,29.07,29.09,28.92,28.96,221700.0,24.2613,24.278,24.1361,24.1695,221700.0
2012-02-23 09:30:00,29.01,29.05,28.81,28.82,111600.0,24.2112,24.2446,24.0443,24.0526,111600.0
2012-02-23 10:00:00,28.83,28.94,28.83,28.84,45100.0,24.061,24.1528,24.061,24.0693,45100.0
2012-02-23 10:30:00,28.84,28.96,28.76,28.96,42700.0,24.0693,24.1695,24.0025,24.1695,42700.0
2012-02-23 11:00:00,28.96,29.03,28.93,29.0,46800.0,24.1695,24.2279,24.1444,24.2028,46800.0
2012-02-23 11:30:00,29.0,29.0,28.83,28.85,38900.0,24.2028,24.2028,24.061,24.0777,38900.0
2012-02-23 12:00:00,28.84,28.96,28.83,28.96,22200.0,24.0693,24.1695,24.061,24.1695,22200.0
2012-02-23 12:30:00,28.96,29.02,28.96,28.98,34100.0,24.1695,24.2195,24.1695,24.1861,34100.0
2012-02-23 13:00:00,28.98,29.01,28.93,28.98,19000.0,24.1861,24.2112,24.1444,24.1861,19000.0
2012-02-23 13:30:00,28.97,28.99,28.94,28.96,21300.0,24.1778,24.1945,24.1528,24.1695,21300.0
2012-02-23 14:00:00,28.96,28.99,28.92,28.98,23600.0,24.1695,24.1945,24.1361,24.1861,23600.0
2012-02-23 14:30:00,28.98,29.0,28.94,28.95,52300.0,24.1861,24.2028,24.1528,24.1611,52300.0
2012-02-23 15:00:00,28.95,28.98,28.89,28.9,94200.0,24.1611,24.1861,24.111,24.1194,94200.0
2012-02-23 15:30:00,28.91,28.92,28.87,28.89,167900.0,24.1277,24.1361,24.0943,24.111,167900.0
2012-02-24 09:30:00,29.04,29.07,28.94,29.02,45200.0,24.2362,24.2613,24.1528,24.2195,45200.0
2012-02-24 10:00:00,29.0,29.1,29.0,29.1,20500.0,24.2028,24.2863,24.2028,24.2863,20500.0
2012-02-24 10:30:00,29.1,29.1,29.07,29.1,31400.0,24.2863,24.2863,24.2613,24.2863,31400.0
2012-02-24 11:00:00,29.11,29.26,29.11,29.26,33800.0,24.2946,24.4198,24.2946,24.4198,33800.0
2012-02-24 11:30:00,29.26,29.41,29.26,29.4,43900.0,24.4198,24.545,24.4198,24.5367,43900.0
2012-02-24 12:00:00,29.4,29.4,29.11,29.37,171600.0,24.5367,24.5367,24.2946,24.5116,171600.0
2012-02-24 12:30:00,29.39,29.39,29.36,29.36,13700.0,24.5283,24.5283,24.5033,24.5033,13700.0
2012-02-24 13:00:00,29.37,29.4,29.34,29.37,42500.0,24.5116,24.5367,24.4866,24.5116,42500.0
2012-02-24 13:30:00,29.34,29.37,29.26,29.3,42800.0,24.4866,24.5116,24.4198,24.4532,42800.0
2012-02-24 14:00:00,29.28,29.33,29.26,29.33,44100.0,24.4365,24.4783,24.4198,24.4783,44100.0
2012-02-24 14:30:00,29.32,29.34,29.27,29.3,76200.0,24.4699,24.4866,24.4282,24.4532,76200.0
2012-02-24 15:00:00,29.3,29.36,29.3,29.34,74900.0,24.4532,24.5033,24.4532,24.4866,74900.0
2012-02-24 15:30:00,29.34,29.42,29.34,29.4,223000.0,24.4866,24.5534,24.4866,24.5367,223000.0
2012-02-27 09:30:00,29.14,29.34,28.77,28.93,87700.0,24.3197,24.4866,24.0109,24.1444,87700.0
2012-02-27 10:00:00,28.95,29.15,28.94,29.12,53300.0,24.1611,24.328,24.1528,24.303,53300.0
2012-02-27 10:30:00,29.11,29.23,29.01,29.21,38400.0,24.2946,24.3948,24.2112,24.3781,38400.0
2012-02-27 11:00:00,29.21,29.42,29.21,29.38,38500.0,24.3781,24.5534,24.3781,24.52,38500.0
2012-02-27 11:30:00,29.38,29.39,29.35,29.35,19300.0,24.52,24.5283,24.4949,24.4949,19300.0
2012-02-27 12:00:00,29.36,29.39,29.25,29.25,23800.0,24.5033,24.5283,24.4115,24.4115,23800.0
2012-02-27 12:30:00,29.25,29.41,29.25,29.41,23900.0,24.4115,24.545,24.4115,24.545,23900.0
2012-02-27 13:00:00,29.4,29.44,29.37,29.44,26200.0,24.5367,24.5701,24.5116,24.5701,26200.0
2012-02-27 13:30:00,29.44,29.48,29.34,29.34,42200.0,24.5701,24.6034,24.4866,24.4866,42200.0
2012-02-27 14:00:00,29.34,29.41,29.34,29.38,25400.0,24.4866,24.545,24.4866,24.52,25400.0
2012-02-27 14:30:00,29.38,29.45,29.38,29.44,34600.0,24.52,24.5784,24.52,24.5701,34600.0
2012-02-27 15:00:00,29.44,29.48,29.39,29.47,108200.0,24.5701,24.6034,24.5283,24.5951,108200.0
2012-02-27 15:30:00,29.47,29.53,29.43,29.43,157600.0,24.5951,24.6452,24.5617,24.5617,157600.0
2012-02-28 09:30:00,29.4,29.47,29.28,29.42,26700.0,24.5367,24.5951,24.4365,24.5534,26700.0
2012-02-28 10:00:00,29.42,29.57,29.37,29.56,41200.0,24.5534,24.6786,24.5116,24.6702,41200.0
2012-02-28 10:30:00,29.56,29.67,29.55,29.58,73100.0,24.6702,24.762,24.6619,24.6869,73100.0
2012-02-28 11:00:00,29.58,29.63,29.48,29.5,48600.0,24.6869,24.7286,24.6034,24.6201,48600.0
2012-02-28 11:30:00,29.5,29.54,29.44,29.45,52600.0,24.6201,24.6535,24.5701,24.5784,52600.0
2012-02-28 12:00:00,29.45,29.53,29.45,29.46,53900.0,24.5784,24.6452,24.5784,24.5867,53900.0
2012-02-28 12:30:00,29.47,29.52,29.46,29.52,20000.0,24.5951,24.6368,24.5867,24.6368,20000.0
2012-02-28 13:00:00,29.52,29.53,29.39,29.39,22100.0,24.6368,24.6452,24.5283,24.5283,22100.0
2012-02-28 13:30:00,29.4,29.5,29.35,29.48,100300.0,24.5367,24.6201,24.4949,24.6034,100300.0
2012-02-28 14:00:00,29.48,29.49,29.32,29.32,61700.0,24.6034,24.6118,24.4699,24.4699,61700.0
2012-02-28 14:30:00,29.32,29.39,29.32,29.35,31500.0,24.4699,24.5283,24.4699,24.4949,31500.0
2012-02-28 15:00:00,29.34,29.45,29.34,29.43,41600.0,24.4866,24.5784,24.4866,24.5617,41600.0
2012-02-28 15:30:00,29.43,29.47,29.4,29.45,83200.0,24.5617,24.5951,24.5367,24.5784,83200.0
2012-02-29 09:30:00,29.7,29.8,29.55,29.69,66400.0,24.787,24.8705,24.6619,24.7787,66400.0
2012-02-29 10:00:00,29.69,29.69,29.45,29.47,60300.0,24.7787,24.7787,24.5784,24.5951,60300.0
2012-02-29 10:30:00,29.47,29.5,29.29,29.38,40000.0,24.5951,24.6201,24.4449,24.52,40000.0
2012-02-29 11:00:00,29.38,29.4,29.23,29.28,58400.0,24.52,24.5367,24.3948,24.4365,58400.0
2012-02-29 11:30:00,29.26,29.42,29.24,29.36,26400.0,24.4198,24.5534,24.4031,24.5033,26400.0
2012-02-29 12:00:00,29.37,29.41,29.33,29.4,17500.0,24.5116,24.545,24.4783,24.5367,17500.0
2012-02-29 12:30:00,29.41,29.42,29.39,29.4,20200.0,24.545,24.5534,24.5283,24.5367,20200.0
2012-02-29 13:00:00,29.4,29.46,29.38,29.45,20900.0,24.5367,24.5867,24.52,24.5784,20900.0
2012-02-29 13:30:00,29.44,29.46,29.41,29.45,14700.0,24.5701,24.5867,24.545,24.5784,14700.0
2012-02-29 14:00:00,29.45,29.45,29.39,29.41,20000.0,24.5784,24.5784,24.5283,24.545,20000.0
2012-02-29 14:30:00,29.41,29.41,29.38,29.38,36000.0,24.545,24.545,24.52,24.52,36000.0
2012-02-29 15:00:00,29.39,29.39,29.25,29.31,61000.0,24.5283,24.5283,24.4115,24.4616,61000.0
2012-02-29 15:30:00,29.31,29.37,29.28,29.31,165700.0,24.4616,24.5116,24.4365,24.4616,165700.0
2012-03-01 09:30:00,29.66,29.96,29.54,29.86,133200.0,24.7537,25.004,24.6535,24.9206,133200.0
2012-03-01 10:00:00,29.84,29.85,29.67,29.76,89500.0,24.9039,24.9122,24.762,24.8371,89500.0
2012-03-01 10:30:00,29.77,29.77,29.7,29.72,62100.0,24.8455,24.8455,24.787,24.8037,62100.0
2012-03-01 11:00:00,29.72,29.81,29.72,29.81,80600.0,24.8037,24.8789,24.8037,24.8789,80600.0
2012-03-01 11:30:00,29.81,29.84,29.76,29.82,66500.0,24.8789,24.9039,24.8371,24.8872,66500.0
2012-03-01 12:00:00,29.82,29.84,29.72,29.78,24400.0,24.8872,24.9039,24.8037,24.8538,24400.0
2012-03-01 12:30:00,29.77,29.79,29.76,29.78,17100.0,24.8455,24.8622,24.8371,24.8538,17100.0
2012-03-01 13:00:00,29.78,29.85,29.75,29.8,26100.0,24.8538,24.9122,24.8288,24.8705,26100.0
2012-03-01 13:30:00,29.81,29.81,29.73,29.73,34200.0,24.8789,24.8789,24.8121,24.8121,34200.0
2012-03-01 14:00:00,29.74,29.82,29.74,29.79,65800.0,24.8204,24.8872,24.8204,24.8622,65800.0
2012-03-01 14:30:00,29.79,29.83,29.78,29.81,35500.0,24.8622,24.8955,24.8538,24.8789,35500.0
2012-03-01 15:00:00,29.81,29.82,29.67,29.79,90500.0,24.8789,24.8872,24.762,24.8622,90500.0
2012-03-01 15:30:00,29.79,29.86,29.78,29.84,138100.0,24.8622,24.9206,24.8538,24.9039,138100.0
2012-03-02 09:30:00,29.76,29.86,29.63,29.74,130500.0,24.8371,24.9206,24.7286,24.8204,130500.0
2012-03-02 10:00:00,29.75,29.79,29.61,29.63,54500.0,24.8288,24.8622,24.7119,24.7286,54500.0
2012-03-02 10:30:00,29.62,29.87,29.62,29.85,72700.0,24.7203,24.9289,24.7203,24.9122,72700.0
2012-03-02 11:00:00,29.86,30.2,29.85,30.06,453900.0,24.9206,25.2043,24.9122,25.0875,453900.0
2012-03-02 11:30:00,30.07,30.07,29.88,29.9,69000.0,25.0958,25.0958,24.9373,24.954,69000.0
2012-03-02 12:00:00,29.9,30.06,29.85,30.03,118500.0,24.954,25.0875,24.9122,25.0625,118500.0
2012-03-02 12:30:00,30.02,30.09,30.01,30.07,104600.0,25.0541,25.1125,25.0458,25.0958,104600.0
2012-03-02 13:00:00,30.07,30.18,30.03,30.1,96700.0,25.0958,25.1876,25.0625,25.1209,96700.0
2012-03-02 13:30:00,30.1,30.16,30.06,30.11,72200.0,25.1209,25.171,25.0875,25.1292,72200.0
2012-03-02 14:00:00,30.11,30.11,30.03,30.09,70600.0,25.1292,25.1292,25.0625,25.1125,70600.0
2012-03-02 14:30:00,30.09,30.1,30.03,30.07,65400.0,25.1125,25.1209,25.0625,25.0958,65400.0
2012-03-02 15:00:00,30.07,30.11,30.05,30.11,105200.0,25.0958,25.1292,25.0792,25.1292,105200.0
2012-03-02 15:30:00,30.11,30.15,30.05,30.07,195800.0,25.1292,25.1626,25.0792,25.0958,195800.0
2012-03-05 09:30:00,30.16,30.28,29.95,30.01,104200.0,25.171,25.2711,24.9957,25.0458,104200.0
2012-03-05 10:00:00,30.03,30.08,29.88,29.89,75400.0,25.0625,25.1042,24.9373,24.9456,75400.0
2012-03-05 10:30:00,29.89,30.02,29.88,29.96,94500.0,24.9456,25.0541,24.9373,25.004,94500.0
2012-03-05 11:00:00,29.96,30.05,29.91,29.93,88900.0,25.004,25.0792,24.9623,24.979,88900.0
2012-03-05 11:30:00,29.93,29.93,29.77,29.8,37400.0,24.979,24.979,24.8455,24.8705,37400.0
2012-03-05 12:00:00,29.8,29.82,29.8,29.8,45400.0,24.8705,24.8872,24.8705,24.8705,45400.0
2012-03-05 12:30:00,29.8,29.81,29.71,29.71,26400.0,24.8705,24.8789,24.7954,24.7954,26400.0
2012-03-05 13:00:00,29.71,29.79,29.71,29.78,36900.0,24.7954,24.8622,24.7954,24.8538,36900.0
2012-03-05 13:30:00,29.78,29.79,29.75,29.76,31000.0,24.8538,24.8622,24.8288,24.8371,31000.0
2012-03-05 14:00:00,29.75,29.79,29.75,29.79,32900.0,24.8288,24.8622,24.8288,24.8622,32900.0
2012-03-05 14:30:00,29.78,29.87,29.77,29.85,68300.0,24.8538,24.9289,24.8455,24.9122,68300.0
2012-03-05 15:00:00,29.85,29.87,29.79,29.85,58300.0,24.9122,24.9289,24.8622,24.9122,58300.0
2012-03-05 15:30:00,29.84,29.87,29.79,29.82,140700.0,24.9039,24.9289,24.8622,24.8872,140700.0
2012-03-06 09:30:00,29.5,29.5,29.13,29.16,51800.0,24.6201,24.6201,24.3113,24.3364,51800.0
2012-03-06 10:00:00,29.16,29.19,29.04,29.11,47000.0,24.3364,24.3614,24.2362,24.2946,47000.0
2012-03-06 10:30:00,29.11,29.21,29.11,29.18,38800.0,24.2946,24.3781,24.2946,24.3531,38800.0
2012-03-06 11:00:00,29.18,29.25,29.1,29.12,65700.0,24.3531,24.4115,24.2863,24.303,65700.0
2012-03-06 11:30:00,29.12,29.13,29.1,29.12,25600.0,24.303,24.3113,24.2863,24.303,25600.0
2012-03-06 12:00:00,29.11,29.13,29.04,29.05,34600.0,24.2946,24.3113,24.2362,24.2446,34600.0
2012-03-06 12:30:00,29.06,29.14,29.06,29.12,35200.0,24.2529,24.3197,24.2529,24.303,35200.0
2012-03-06 13:00:00,29.13,29.18,29.11,29.16,31300.0,24.3113,24.3531,24.2946,24.3364,31300.0
2012-03-06 13:30:00,29.16,29.24,29.16,29.24,38900.0,24.3364,24.4031,24.3364,24.4031,38900.0
2012-03-06 14:00:00,29.22,29.25,29.14,29.17,53300.0,24.3864,24.4115,24.3197,24.3447,53300.0
2012-03-06 14:30:00,29.16,29.17,29.03,29.03,43300.0,24.3364,24.3447,24.2279,24.2279,43300.0
2012-03-06 15:00:00,29.03,29.06,29.0,29.05,49900.0,24.2279,24.2529,24.2028,24.2446,49900.0
2012-03-06 15:30:00,29.06,29.12,29.05,29.05,93500.0,24.2529,24.303,24.2446,24.2446,93500.0
2012-03-07 09:30:00,29.16,29.26,29.06,29.16,51100.0,24.3364,24.4198,24.2529,24.3364,51100.0
2012-03-07 10:00:00,29.16,29.16,28.98,28.98,54200.0,24.3364,24.3364,24.1861,24.1861,54200.0
2012-03-07 10:30:00,29.0,29.01,28.94,28.97,50300.0,24.2028,24.2112,24.1528,24.1778,50300.0
2012-03-07 11:00:00,28.98,29.09,28.98,29.08,37900.0,24.1861,24.278,24.1861,24.2696,37900.0
2012-03-07 11:30:00,29.09,29.15,29.08,29.13,24500.0,24.278,24.328,24.2696,24.3113,24500.0
2012-03-07 12:00:00,29.14,29.15,29.1,29.11,41100.0,24.3197,24.328,24.2863,24.2946,41100.0
2012-03-07 12:30:00,29.1,29.19,29.1,29.18,40600.0,24.2863,24.3614,24.2863,24.3531,40600.0
2012-03-07 13:00:00,29.15,29.2,29.12,29.19,35300.0,24.328,24.3698,24.303,24.3614,35300.0
2012-03-07 13:30:00,29.18,29.2,29.14,29.19,39000.0,24.3531,24.3698,24.3197,24.3614,39000.0
2012-03-07 14:00:00,29.19,29.36,29.18,29.34,50100.0,24.3614,24.5033,24.3531,24.4866,50100.0
2012-03-07 14:30:00,29.35,29.4,29.26,29.39,81300.0,24.4949,24.5367,24.4198,24.5283,81300.0
2012-03-07 15:00:00,29.39,29.42,29.33,29.38,50200.0,24.5283,24.5534,24.4783,24.52,50200.0
2012-03-07 15:30:00,29.38,29.41,29.24,29.26,158200.0,24.52,24.545,24.4031,24.4198,158200.0
2012-03-08 09:30:00,29.6,29.77,29.5,29.59,70600.0,24.7036,24.8455,24.6201,24.6952,70600.0
2012-03-08 10:00:00,29.58,29.64,29.54,29.56,72300.0,24.6869,24.737,24.6535,24.6702,72300.0
2012-03-08 10:30:00,29.56,29.68,29.55,29.68,46300.0,24.6702,24.7704,24.6619,24.7704,46300.0
2012-03-08 11:00:00,29.68,29.76,29.68,29.74,38500.0,24.7704,24.8371,24.7704,24.8204,38500.0
2012-03-08 11:30:00,29.74,29.88,29.74,29.87,33000.0,24.8204,24.9373,24.8204,24.9289,33000.0
2012-03-08 12:00:00,29.87,29.88,29.77,29.78,22000.0,24.9289,24.9373,24.8455,24.8538,22000.0
2012-03-08 12:30:00,29.79,29.79,29.74,29.76,21800.0,24.8622,24.8622,24.8204,24.8371,21800.0
2012-03-08 13:00:00,29.76,29.78,29.75,29.77,22900.0,24.8371,24.8538,24.8288,24.8455,22900.0
2012-03-08 13:30:00,29.76,29.8,29.75,29.78,25300.0,24.8371,24.8705,24.8288,24.8538,25300.0
2012-03-08 14:00:00,29.79,29.8,29.75,29.78,25300.0,24.8622,24.8705,24.8288,24.8538,25300.0
2012-03-08 14:30:00,29.78,29.91,29.78,29.9,43000.0,24.8538,24.9623,24.8538,24.954,43000.0
2012-03-08 15:00:00,29.91,29.91,29.86,29.86,50800.0,24.9623,24.9623,24.9206,24.9206,50800.0
2012-03-08 15:30:00,29.86,29.88,29.8,29.82,103000.0,24.9206,24.9373,24.8705,24.8872,103000.0
2012-03-09 09:30:00,29.68,30.05,29.67,29.98,51000.0,24.7704,25.0792,24.762,25.0207,51000.0
2012-03-09 10:00:00,29.97,30.19,29.96,30.13,52900.0,25.0124,25.196,25.004,25.1459,52900.0
2012-03-09 10:30:00,30.16,30.19,30.03,30.07,46000.0,25.171,25.196,25.0625,25.0958,46000.0
2012-03-09 11:00:00,30.07,30.11,30.04,30.07,23800.0,25.0958,25.1292,25.0708,25.0958,23800.0
2012-03-09 11:30:00,30.07,30.11,29.99,30.11,32200.0,25.0958,25.1292,25.0291,25.1292,32200.0
2012-03-09 12:00:00,30.11,30.17,29.93,30.13,16900.0,25.1292,25.1793,24.979,25.1459,16900.0
2012-03-09 12:30:00,30.12,30.13,30.1,30.11,17500.0,25.1376,25.1459,25.1209,25.1292,17500.0
2012-03-09 13:00:00,30.11,30.11,30.07,30.08,17600.0,25.1292,25.1292,25.0958,25.1042,17600.0
2012-03-09 13:30:00,30.07,30.08,30.01,30.01,26300.0,25.0958,25.1042,25.0458,25.0458,26300.0
2012-03-09 14:00:00,30.0,30.02,29.97,29.99,19100.0,25.0374,25.0541,25.0124,25.0291,19100.0
2012-03-09 14:30:00,29.99,30.0,29.91,29.92,48400.0,25.0291,25.0374,24.9623,24.9707,48400.0
2012-03-09 15:00:00,29.91,29.93,29.91,29.91,28400.0,24.9623,24.979,24.9623,24.9623,28400.0
2012-03-09 15:30:00,29.91,30.05,29.91,29.97,63700.0,24.9623,25.0792,24.9623,25.0124,63700.0
2012-03-12 09:30:00,29.99,30.24,29.99,30.19,47300.0,25.0291,25.2377,25.0291,25.196,47300.0
2012-03-12 10:00:00,30.19,30.3,30.07,30.09,68800.0,25.196,25.2878,25.0958,25.1125,68800.0
2012-03-12 10:30:00,30.09,30.09,29.99,30.03,82200.0,25.1125,25.1125,25.0291,25.0625,82200.0
2012-03-12 11:00:00,30.03,30.06,29.94,30.03,64000.0,25.0625,25.0875,24.9873,25.0625,64000.0
2012-03-12 11:30:00,30.02,30.03,29.96,29.99,50900.0,25.0541,25.0625,25.004,25.0291,50900.0
2012-03-12 12:00:00,29.99,30.01,29.92,29.97,57400.0,25.0291,25.0458,24.9707,25.0124,57400.0
2012-03-12 12:30:00,29.98,30.02,29.96,30.02,33200.0,25.0207,25.0541,25.004,25.0541,33200.0
2012-03-12 13:00:00,30.01,30.08,29.99,30.06,36600.0,25.0458,25.1042,25.0291,25.0875,36600.0
2012-03-12 13:30:00,30.05,30.13,30.03,30.11,30300.0,25.0792,25.1459,25.0625,25.1292,30300.0
2012-03-12 14:00:00,30.1,30.14,30.04,30.14,37200.0,25.1209,25.1543,25.0708,25.1543,37200.0
2012-03-12 14:30:00,30.14,30.16,30.12,30.16,33300.0,25.1543,25.171,25.1376,25.171,33300.0
2012-03-12 15:00:00,30.15,30.17,30.13,30.13,53700.0,25.1626,25.1793,25.1459,25.1459,53700.0
2012-03-12 15:30:00,30.13,30.17,30.09,30.16,141700.0,25.1459,25.1793,25.1125,25.171,141700.0
2012-03-13 09:30:00,30.31,30.46,30.18,30.31,62600.0,25.2961,25.4213,25.1876,25.2961,62600.0
2012-03-13 10:00:00,30.32,30.36,30.28,30.32,38500.0,25.3045,25.3379,25.2711,25.3045,38500.0
2012-03-13 10:30:00,30.32,30.37,30.27,30.31,38600.0,25.3045,25.3462,25.2628,25.2961,38600.0
2012-03-13 11:00:00,30.32,30.39,30.31,30.38,29200.0,25.3045,25.3629,25.2961,25.3546,29200.0
2012-03-13 11:30:00,30.37,30.45,30.37,30.45,30700.0,25.3462,25.413,25.3462,25.413,30700.0
2012-03-13 12:00:00,30.45,30.46,30.39,30.41,37300.0,25.413,25.4213,25.3629,25.3796,37300.0
2012-03-13 12:30:00,30.41,30.45,30.39,30.44,22800.0,25.3796,25.413,25.3629,25.4046,22800.0
2012-03-13 13:00:00,30.44,30.48,30.44,30.48,14900.0,25.4046,25.438,25.4046,25.438,14900.0
2012-03-13 13:30:00,30.48,30.49,30.48,30.49,22200.0,25.438,25.4464,25.438,25.4464,22200.0
2012-03-13 14:00:00,30.49,30.65,30.48,30.6,92500.0,25.4464,25.5799,25.438,25.5382,92500.0
2012-03-13 14:30:00,30.6,30.66,30.55,30.66,63700.0,25.5382,25.5882,25.4964,25.5882,63700.0
2012-03-13 15:00:00,30.66,30.86,30.66,30.84,159000.0,25.5882,25.7552,25.5882,25.7385,159000.0
2012-03-13 15:30:00,30.84,31.0,30.84,31.0,297700.0,25.7385,25.872,25.7385,25.872,297700.0
2012-03-14 09:30:00,31.0,31.24,30.89,31.23,193400.0,25.872,26.0723,25.7802,26.064,193400.0
2012-03-14 10:00:00,31.23,31.41,31.22,31.3,109100.0,26.064,26.2142,26.0556,26.1224,109100.0
2012-03-14 10:30:00,31.31,31.47,31.3,31.33,102100.0,26.1307,26.2643,26.1224,26.1474,102100.0
2012-03-14 11:00:00,31.34,31.38,31.26,31.37,58900.0,26.1558,26.1891,26.089,26.1808,58900.0
2012-03-14 11:30:00,31.37,31.49,31.33,31.48,72000.0,26.1808,26.2809,26.1474,26.2726,72000.0
2012-03-14 12:00:00,31.49,31.5,31.39,31.41,199500.0,26.2809,26.2893,26.1975,26.2142,199500.0
2012-03-14 12:30:00,31.4,31.5,31.39,31.49,96800.0,26.2058,26.2893,26.1975,26.2809,96800.0
2012-03-14 13:00:00,31.48,31.49,31.45,31.46,45200.0,26.2726,26.2809,26.2476,26.2559,45200.0
2012-03-14 13:30:00,31.45,31.45,31.31,31.32,70400.0,26.2476,26.2476,26.1307,26.1391,70400.0
2012-03-14 14:00:00,31.33,31.42,31.33,31.38,105700.0,26.1474,26.2225,26.1474,26.1891,105700.0
2012-03-14 14:30:00,31.37,31.4,31.34,31.35,74000.0,26.1808,26.2058,26.1558,26.1641,74000.0
2012-03-14 15:00:00,31.35,31.4,31.3,31.35,129700.0,26.1641,26.2058,26.1224,26.1641,129700.0
2012-03-14 15:30:00,31.35,31.48,31.35,31.47,209700.0,26.1641,26.2726,26.1641,26.2643,209700.0
2012-03-15 09:30:00,31.41,31.46,31.05,31.05,69200.0,26.2142,26.2559,25.9137,25.9137,69200.0
2012-03-15 10:00:00,31.06,31.28,31.02,31.15,62600.0,25.9221,26.1057,25.8887,25.9972,62600.0
2012-03-15 10:30:00,31.15,31.18,31.08,31.11,25300.0,25.9972,26.0222,25.9388,25.9638,25300.0
2012-03-15 11:00:00,31.1,31.29,31.09,31.29,62000.0,25.9555,26.114,25.9471,26.114,62000.0
2012-03-15 11:30:00,31.29,31.37,31.27,31.37,27200.0,26.114,26.1808,26.0973,26.1808,27200.0
2012-03-15 12:00:00,31.36,31.59,31.36,31.59,51600.0,26.1725,26.3644,26.1725,26.3644,51600.0
2012-03-15 12:30:00,31.59,31.64,31.56,31.61,51100.0,26.3644,26.4061,26.3394,26.3811,51100.0
2012-03-15 13:00:00,31.61,31.62,31.52,31.54,60600.0,26.3811,26.3894,26.306,26.3227,60600.0
2012-03-15 13:30:00,31.54,31.54,31.46,31.51,33000.0,26.3227,26.3227,26.2559,26.2976,33000.0
2012-03-15 14:00:00,31.51,31.53,31.5,31.51,41100.0,26.2976,26.3143,26.2893,26.2976,41100.0
2012-03-15 14:30:00,31.51,31.54,31.45,31.54,52300.0,26.2976,26.3227,26.2476,26.3227,52300.0
2012-03-15 15:00:00,31.53,31.61,31.45,31.61,61700.0,26.3143,26.3811,26.2476,26.3811,61700.0
2012-03-15 15:30:00,31.61,31.63,31.52,31.6,113800.0,26.3811,26.3978,26.306,26.3728,113800.0
2012-03-16 09:30:00,31.66,31.73,31.57,31.61,191900.0,26.4228,26.4812,26.3477,26.3811,191900.0
2012-03-16 10:00:00,31.62,31.67,31.55,31.63,46900.0,26.3894,26.4312,26.331,26.3978,46900.0
2012-03-16 10:30:00,31.62,31.71,31.61,31.64,15400.0,26.3894,26.4646,26.3811,26.4061,15400.0
2012-03-16 11:00:00,31.65,31.65,31.6,31.64,27500.0,26.4145,26.4145,26.3728,26.4061,27500.0
2012-03-16 11:30:00,31.63,31.77,31.63,31.75,34500.0,26.3978,26.5146,26.3978,26.4979,34500.0
2012-03-16 12:00:00,31.75,31.78,31.75,31.78,24200.0,26.4979,26.523,26.4979,26.523,24200.0
2012-03-16 12:30:00,31.78,31.93,31.75,31.82,129800.0,26.523,26.6482,26.4979,26.5564,129800.0
2012-03-16 13:00:00,31.81,31.81,31.66,31.67,16900.0,26.548,26.548,26.4228,26.4312,16900.0
2012-03-16 13:30:00,31.67,31.76,31.67,31.75,26400.0,26.4312,26.5063,26.4312,26.4979,26400.0
2012-03-16 14:00:00,31.75,31.76,31.62,31.62,24800.0,26.4979,26.5063,26.3894,26.3894,24800.0
2012-03-16 14:30:00,31.61,31.63,31.52,31.55,45200.0,26.3811,26.3978,26.306,26.331,45200.0
2012-03-16 15:00:00,31.55,31.59,31.53,31.57,28500.0,26.331,26.3644,26.3143,26.3477,28500.0
2012-03-16 15:30:00,31.57,31.59,31.51,31.53,109900.0,26.3477,26.3644,26.2976,26.3143,109900.0
2012-03-19 09:30:00,31.56,31.88,31.55,31.84,63500.0,26.3394,26.6064,26.331,26.5731,63500.0
2012-03-19 10:00:00,31.82,31.82,31.65,31.81,66000.0,26.5564,26.5564,26.4145,26.548,66000.0
2012-03-19 10:30:00,31.8,31.93,31.79,31.88,57600.0,26.5397,26.6482,26.5313,26.6064,57600.0
2012-03-19 11:00:00,31.88,31.98,31.88,31.95,70400.0,26.6064,26.6899,26.6064,26.6649,70400.0
2012-03-19 11:30:00,31.95,32.0,31.93,32.0,66800.0,26.6649,26.7066,26.6482,26.7066,66800.0
2012-03-19 12:00:00,31.99,32.04,31.98,31.99,166400.0,26.6982,26.74,26.6899,26.6982,166400.0
2012-03-19 12:30:00,31.99,32.0,31.98,32.0,34300.0,26.6982,26.7066,26.6899,26.7066,34300.0
2012-03-19 13:00:00,31.99,32.09,31.99,32.05,47600.0,26.6982,26.7817,26.6982,26.7483,47600.0
2012-03-19 13:30:00,32.06,32.12,32.04,32.08,46800.0,26.7567,26.8067,26.74,26.7733,46800.0
2012-03-19 14:00:00,32.09,32.11,32.08,32.09,32800.0,26.7817,26.7984,26.7733,26.7817,32800.0
2012-03-19 14:30:00,32.09,32.13,32.07,32.11,54200.0,26.7817,26.8151,26.765,26.7984,54200.0
2012-03-19 15:00:00,32.11,32.12,32.05,32.05,85500.0,26.7984,26.8067,26.7483,26.7483,85500.0
2012-03-19 15:30:00,32.06,32.09,31.96,31.98,189300.0,26.7567,26.7817,26.6732,26.6899,189300.0
2012-03-20 09:30:00,31.83,31.92,31.71,31.87,51000.0,26.5647,26.6398,26.4646,26.5981,51000.0
2012-03-20 10:00:00,31.86,31.89,31.77,31.81,44100.0,26.5897,26.6148,26.5146,26.548,44100.0
2012-03-20 10:30:00,31.8,31.85,31.79,31.81,35300.0,26.5397,26.5814,26.5313,26.548,35300.0
2012-03-20 11:00:00,31.81,31.88,31.81,31.83,32400.0,26.548,26.6064,26.548,26.5647,32400.0
2012-03-20 11:30:00,31.84,31.86,31.8,31.82,31500.0,26.5731,26.5897,26.5397,26.5564,31500.0
2012-03-20 12:00:00,31.81,31.88,31.81,31.85,25800.0,26.548,26.6064,26.548,26.5814,25800.0
2012-03-20 12:30:00,31.85,31.9,31.82,31.9,53000.0,26.5814,26.6231,26.5564,26.6231,53000.0
2012-03-20 13:00:00,31.89,31.99,31.88,31.98,25900.0,26.6148,26.6982,26.6064,26.6899,25900.0
2012-03-20 13:30:00,31.98,32.03,31.96,32.02,35600.0,26.6899,26.7316,26.6732,26.7233,35600.0
2012-03-20 14:00:00,32.02,32.02,31.9,31.95,31100.0,26.7233,26.7233,26.6231,26.6649,31100.0
2012-03-20 14:30:00,31.96,31.98,31.9,31.95,24700.0,26.6732,26.6899,26.6231,26.6649,24700.0
2012-03-20 15:00:00,31.96,32.0,31.92,31.92,30900.0,26.6732,26.7066,26.6398,26.6398,30900.0
2012-03-20 15:30:00,31.92,31.94,31.83,31.86,63300.0,26.6398,26.6565,26.5647,26.5897,63300.0
2012-03-21 09:30:00,31.89,31.9,31.59,31.62,87700.0,26.6148,26.6231,26.3644,26.3894,87700.0
2012-03-21 10:00:00,31.62,31.66,31.54,31.66,42200.0,26.3894,26.4228,26.3227,26.4228,42200.0
2012-03-21 10:30:00,31.66,31.76,31.63,31.68,30200.0,26.4228,26.5063,26.3978,26.4395,30200.0
2012-03-21 11:00:00,31.67,31.67,31.47,31.49,74300.0,26.4312,26.4312,26.2643,26.2809,74300.0
2012-03-21 11:30:00,31.48,31.51,31.46,31.46,35500.0,26.2726,26.2976,26.2559,26.2559,35500.0
2012-03-21 12:00:00,31.47,31.54,31.47,31.53,34000.0,26.2643,26.3227,26.2643,26.3143,34000.0
2012-03-21 12:30:00,31.53,31.53,31.49,31.5,18900.0,26.3143,26.3143,26.2809,26.2893,18900.0
2012-03-21 13:00:00,31.5,31.5,31.44,31.49,21700.0,26.2893,26.2893,26.2392,26.2809,21700.0
2012-03-21 13:30:00,31.5,31.53,31.48,31.53,16600.0,26.2893,26.3143,26.2726,26.3143,16600.0
2012-03-21 14:00:00,31.52,31.53,31.49,31.53,23000.0,26.306,26.3143,26.2809,26.3143,23000.0
2012-03-21 14:30:00,31.52,31.66,31.52,31.65,33400.0,26.306,26.4228,26.306,26.4145,33400.0
2012-03-21 15:00:00,31.66,31.67,31.52,31.62,91400.0,26.4228,26.4312,26.306,26.3894,91400.0
2012-03-21 15:30:00,31.61,31.68,31.61,31.64,88300.0,26.3811,26.4395,26.3811,26.4061,88300.0
2012-03-22 09:30:00,31.34,31.5,31.14,31.37,27900.0,26.1558,26.2893,25.9888,26.1808,27900.0
2012-03-22 10:00:00,31.38,31.5,31.21,31.23,37900.0,26.1891,26.2893,26.0473,26.064,37900.0
2012-03-22 10:30:00,31.22,31.25,31.11,31.18,52600.0,26.0556,26.0806,25.9638,26.0222,52600.0
2012-03-22 11:00:00,31.16,31.35,31.13,31.34,19400.0,26.0055,26.1641,25.9805,26.1558,19400.0
2012-03-22 11:30:00,31.33,31.36,31.24,31.28,22100.0,26.1474,26.1725,26.0723,26.1057,22100.0
2012-03-22 12:00:00,31.28,31.34,31.28,31.29,36900.0,26.1057,26.1558,26.1057,26.114,36900.0
2012-03-22 12:30:00,31.29,31.4,31.27,31.39,28200.0,26.114,26.2058,26.0973,26.1975,28200.0
2012-03-22 13:00:00,31.38,31.39,31.3,31.34,37600.0,26.1891,26.1975,26.1224,26.1558,37600.0
2012-03-22 13:30:00,31.33,31.43,31.32,31.42,59300.0,26.1474,26.2309,26.1391,26.2225,59300.0
2012-03-22 14:00:00,31.41,31.48,31.41,31.47,39100.0,26.2142,26.2726,26.2142,26.2643,39100.0
2012-03-22 14:30:00,31.47,31.48,31.4,31.41,16500.0,26.2643,26.2726,26.2058,26.2142,16500.0
2012-03-22 15:00:00,31.4,31.43,31.32,31.43,35800.0,26.2058,26.2309,26.1391,26.2309,35800.0
2012-03-22 15:30:00,31.43,31.49,31.41,31.41,77400.0,26.2309,26.2809,26.2142,26.2142,77400.0
2012-03-23 09:30:00,31.64,31.8,31.54,31.58,70600.0,26.4061,26.5397,26.3227,26.3561,70600.0
2012-03-23 10:00:00,31.58,31.59,31.45,31.48,34600.0,26.3561,26.3644,26.2476,26.2726,34600.0
2012-03-23 10:30:00,31.47,31.6,31.45,31.58,32500.0,26.2643,26.3728,26.2476,26.3561,32500.0
2012-03-23 11:00:00,31.58,31.62,31.56,31.61,43200.0,26.3561,26.3894,26.3394,26.3811,43200.0
2012-03-23 11:30:00,31.61,31.62,31.59,31.61,19100.0,26.3811,26.3894,26.3644,26.3811,19100.0
2012-03-23 12:00:00,31.59,31.62,31.57,31.59,9700.0,26.3644,26.3894,26.3477,26.3644,9700.0
2012-03-23 12:30:00,31.59,31.68,31.56,31.64,16600.0,26.3644,26.4395,26.3394,26.4061,16600.0
2012-03-23 13:00:00,31.64,31.68,31.62,31.66,9600.0,26.4061,26.4395,26.3894,26.4228,9600.0
2012-03-23 13:30:00,31.67,31.69,31.66,31.66,15100.0,26.4312,26.4479,26.4228,26.4228,15100.0
2012-03-23 14:00:00,31.66,31.7,31.66,31.7,12800.0,26.4228,26.4562,26.4228,26.4562,12800.0
2012-03-23 14:30:00,31.69,31.72,31.68,31.7,37600.0,26.4479,26.4729,26.4395,26.4562,37600.0
2012-03-23 15:00:00,31.69,31.7,31.61,31.63,28700.0,26.4479,26.4562,26.3811,26.3978,28700.0
2012-03-23 15:30:00,31.64,31.71,31.62,31.69,50500.0,26.4061,26.4646,26.3894,26.4479,50500.0
2012-03-26 09:30:00,31.81,32.0,31.76,31.92,68200.0,26.548,26.7066,26.5063,26.6398,68200.0
2012-03-26 10:00:00,31.92,31.98,31.87,31.98,93400.0,26.6398,26.6899,26.5981,26.6899,93400.0
2012-03-26 10:30:00,31.98,31.98,31.88,31.96,38200.0,26.6899,26.6899,26.6064,26.6732,38200.0
2012-03-26 11:00:00,31.95,31.99,31.83,31.99,142000.0,26.6649,26.6982,26.5647,26.6982,142000.0
2012-03-26 11:30:00,31.99,31.99,31.92,31.92,27500.0,26.6982,26.6982,26.6398,26.6398,27500.0
2012-03-26 12:00:00,31.93,31.93,31.9,31.91,37100.0,26.6482,26.6482,26.6231,26.6315,37100.0
2012-03-26 12:30:00,31.9,31.92,31.87,31.88,19400.0,26.6231,26.6398,26.5981,26.6064,19400.0
2012-03-26 13:00:00,31.88,31.89,31.82,31.86,20100.0,26.6064,26.6148,26.5564,26.5897,20100.0
2012-03-26 13:30:00,31.86,31.91,31.86,31.91,13300.0,26.5897,26.6315,26.5897,26.6315,13300.0
2012-03-26 14:00:00,31.9,31.96,31.87,31.89,43200.0,26.6231,26.6732,26.5981,26.6148,43200.0
2012-03-26 14:30:00,31.89,31.91,31.85,31.89,38000.0,26.6148,26.6315,26.5814,26.6148,38000.0
2012-03-26 15:00:00,31.89,31.94,31.85,31.85,131400.0,26.6148,26.6565,26.5814,26.5814,131400.0
2012-03-26 15:30:00,31.86,31.99,31.84,31.99,98500.0,26.5897,26.6982,26.5731,26.6982,98500.0
2012-03-27 09:30:00,32.0,32.0,31.92,31.98,83200.0,26.7066,26.7066,26.6398,26.6899,83200.0
2012-03-27 10:00:00,31.98,31.98,31.89,31.92,40100.0,26.6899,26.6899,26.6148,26.6398,40100.0
2012-03-27 10:30:00,31.93,31.97,31.88,31.88,27700.0,26.6482,26.6815,26.6064,26.6064,27700.0
2012-03-27 11:00:00,31.89,31.94,31.84,31.84,27400.0,26.6148,26.6565,26.5731,26.5731,27400.0
2012-03-27 11:30:00,31.84,31.84,31.59,31.6,89600.0,26.5731,26.5731,26.3644,26.3728,89600.0
2012-03-27 12:00:00,31.6,31.61,31.53,31.54,89700.0,26.3728,26.3811,26.3143,26.3227,89700.0
2012-03-27 12:30:00,31.53,31.54,31.46,31.48,83000.0,26.3143,26.3227,26.2559,26.2726,83000.0
2012-03-27 13:00:00,31.48,31.49,31.43,31.43,62500.0,26.2726,26.2809,26.2309,26.2309,62500.0
2012-03-27 13:30:00,31.43,31.44,31.35,31.37,111800.0,26.2309,26.2392,26.1641,26.1808,111800.0
2012-03-27 14:00:00,31.37,31.44,31.37,31.43,83300.0,26.1808,26.2392,26.1808,26.2309,83300.0
2012-03-27 14:30:00,31.43,31.6,31.43,31.47,145800.0,26.2309,26.3728,26.2309,26.2643,145800.0
2012-03-27 15:00:00,31.48,31.5,31.43,31.47,170000.0,26.2726,26.2893,26.2309,26.2643,170000.0
2012-03-27 15:30:00,31.46,31.59,31.45,31.51,254600.0,26.2559,26.3644,26.2476,26.2976,254600.0
2012-03-28 09:30:00,31.07,31.1,30.64,30.68,205500.0,25.9304,25.9555,25.5716,25.6049,205500.0
2012-03-28 10:00:00,30.68,30.81,30.68,30.75,197200.0,25.6049,25.7134,25.6049,25.6634,197200.0
2012-03-28 10:30:00,30.76,30.8,30.53,30.54,99100.0,25.6717,25.7051,25.4797,25.4881,99100.0
2012-03-28 11:00:00,30.55,30.72,30.55,30.69,61700.0,25.4964,25.6383,25.4964,25.6133,61700.0
2012-03-28 11:30:00,30.71,30.72,30.6,30.72,71100.0,25.63,25.6383,25.5382,25.6383,71100.0
2012-03-28 12:00:00,30.71,30.85,30.62,30.8,78700.0,25.63,25.7468,25.5549,25.7051,78700.0
2012-03-28 12:30:00,30.81,30.85,30.75,30.81,31200.0,25.7134,25.7468,25.6634,25.7134,31200.0
2012-03-28 13:00:00,30.8,30.88,30.77,30.78,46900.0,25.7051,25.7719,25.68,25.6884,46900.0
2012-03-28 13:30:00,30.78,30.79,30.65,30.73,48100.0,25.6884,25.6967,25.5799,25.6467,48100.0
2012-03-28 14:00:00,30.73,30.82,30.69,30.82,43500.0,25.6467,25.7218,25.6133,25.7218,43500.0
2012-03-28 14:30:00,30.81,30.89,30.81,30.89,36900.0,25.7134,25.7802,25.7134,25.7802,36900.0
2012-03-28 15:00:00,30.88,30.95,30.86,30.88,82800.0,25.7719,25.8303,25.7552,25.7719,82800.0
2012-03-28 15:30:00,30.87,31.01,30.86,30.99,116200.0,25.7635,25.8803,25.7552,25.8637,116200.0
2012-03-29 09:30:00,30.8,30.91,30.59,30.84,86800.0,25.7051,25.7969,25.5298,25.7385,86800.0
2012-03-29 10:00:00,30.83,30.88,30.77,30.77,18400.0,25.7301,25.7719,25.68,25.68,18400.0
2012-03-29 10:30:00,30.78,30.78,30.72,30.72,31600.0,25.6884,25.6884,25.6383,25.6383,31600.0
2012-03-29 11:00:00,30.72,30.82,30.71,30.75,26000.0,25.6383,25.7218,25.63,25.6634,26000.0
2012-03-29 11:30:00,30.74,30.75,30.65,30.68,29200.0,25.655,25.6634,25.5799,25.6049,29200.0
2012-03-29 12:00:00,30.69,30.75,30.68,30.73,12900.0,25.6133,25.6634,25.6049,25.6467,12900.0
2012-03-29 12:30:00,30.73,30.84,30.71,30.82,13600.0,25.6467,25.7385,25.63,25.7218,13600.0
2012-03-29 13:00:00,30.84,30.91,30.81,30.86,33800.0,25.7385,25.7969,25.7134,25.7552,33800.0
2012-03-29 13:30:00,30.86,30.9,30.8,30.86,23300.0,25.7552,25.7885,25.7051,25.7552,23300.0
2012-03-29 14:00:00,30.87,31.0,30.86,30.99,62000.0,25.7635,25.872,25.7552,25.8637,62000.0
2012-03-29 14:30:00,31.0,31.02,30.98,31.0,42200.0,25.872,25.8887,25.8553,25.872,42200.0
2012-03-29 15:00:00,31.0,31.08,30.98,31.04,37700.0,25.872,25.9388,25.8553,25.9054,37700.0
2012-03-29 15:30:00,31.04,31.09,30.99,30.99,96500.0,25.9054,25.9471,25.8637,25.8637,96500.0
2012-03-30 09:30:00,31.25,31.33,31.14,31.17,27000.0,26.0806,26.1474,25.9888,26.0139,27000.0
2012-03-30 10:00:00,31.16,31.21,31.09,31.13,25000.0,26.0055,26.0473,25.9471,25.9805,25000.0
2012-03-30 10:30:00,31.13,31.14,31.02,31.04,16200.0,25.9805,25.9888,25.8887,25.9054,16200.0
2012-03-30 11:00:00,31.04,31.11,31.02,31.1,18700.0,25.9054,25.9638,25.8887,25.9555,18700.0
2012-03-30 11:30:00,31.11,31.19,31.1,31.1,13900.0,25.9638,26.0306,25.9555,25.9555,13900.0
2012-03-30 12:00:00,31.11,31.11,31.0,31.0,14500.0,25.9638,25.9638,25.872,25.872,14500.0
2012-03-30 12:30:00,31.0,31.05,30.98,30.98,32100.0,25.872,25.9137,25.8553,25.8553,32100.0
2012-03-30 13:00:00,30.99,31.01,30.98,30.98,24300.0,25.8637,25.8803,25.8553,25.8553,24300.0
2012-03-30 13:30:00,30.99,30.99,30.94,30.98,31400.0,25.8637,25.8637,25.8219,25.8553,31400.0
2012-03-30 14:00:00,30.98,31.01,30.97,31.01,30100.0,25.8553,25.8803,25.847,25.8803,30100.0
2012-03-30 14:30:00,31.0,31.02,30.96,30.96,65000.0,25.872,25.8887,25.8386,25.8386,65000.0
2012-03-30 15:00:00,30.96,31.02,30.95,30.95,113000.0,25.8386,25.8887,25.8303,25.8303,113000.0
2012-03-30 15:30:00,30.96,31.05,30.91,30.92,194500.0,25.8386,25.9137,25.7969,25.8052,194500.0
2012-04-02 09:30:00,31.09,31.39,31.03,31.35,129800.0,25.9471,26.1975,25.897,26.1641,129800.0
2012-04-02 10:00:00,31.36,31.39,31.14,31.3,85100.0,26.1725,26.1975,25.9888,26.1224,85100.0
2012-04-02 10:30:00,31.3,31.39,31.25,31.3,63200.0,26.1224,26.1975,26.0806,26.1224,63200.0
2012-04-02 11:00:00,31.3,31.33,31.23,31.27,37100.0,26.1224,26.1474,26.064,26.0973,37100.0
2012-04-02 11:30:00,31.27,31.41,31.26,31.4,24000.0,26.0973,26.2142,26.089,26.2058,24000.0
2012-04-02 12:00:00,31.41,31.41,31.28,31.28,21500.0,26.2142,26.2142,26.1057,26.1057,21500.0
2012-04-02 12:30:00,31.28,31.32,31.25,31.27,24800.0,26.1057,26.1391,26.0806,26.0973,24800.0
2012-04-02 13:00:00,31.26,31.28,31.2,31.25,29900.0,26.089,26.1057,26.0389,26.0806,29900.0
2012-04-02 13:30:00,31.26,31.27,31.17,31.22,41200.0,26.089,26.0973,26.0139,26.0556,41200.0
2012-04-02 14:00:00,31.22,31.24,31.18,31.18,30500.0,26.0556,26.0723,26.0222,26.0222,30500.0
2012-04-02 14:30:00,31.19,31.24,31.17,31.23,27000.0,26.0306,26.0723,26.0139,26.064,27000.0
2012-04-02 15:00:00,31.23,31.29,31.22,31.25,47800.0,26.064,26.114,26.0556,26.0806,47800.0
2012-04-02 15:30:00,31.25,31.25,31.04,31.08,156900.0,26.0806,26.0806,25.9054,25.9388,156900.0
2012-04-03 09:30:00,31.17,31.54,31.12,31.46,96100.0,26.0139,26.3227,25.9722,26.2559,96100.0
2012-04-03 10:00:00,31.45,31.55,31.39,31.53,77500.0,26.2476,26.331,26.1975,26.3143,77500.0
2012-04-03 10:30:00,31.51,31.66,31.5,31.59,58800.0,26.2976,26.4228,26.2893,26.3644,58800.0
2012-04-03 11:00:00,31.6,31.61,31.42,31.44,40900.0,26.3728,26.3811,26.2225,26.2392,40900.0
2012-04-03 11:30:00,31.42,31.48,31.37,31.44,31300.0,26.2225,26.2726,26.1808,26.2392,31300.0
2012-04-03 12:00:00,31.46,31.49,31.42,31.46,31300.0,26.2559,26.2809,26.2225,26.2559,31300.0
2012-04-03 12:30:00,31.46,31.47,31.36,31.36,46100.0,26.2559,26.2643,26.1725,26.1725,46100.0
2012-04-03 13:00:00,31.36,31.38,31.33,31.36,24200.0,26.1725,26.1891,26.1474,26.1725,24200.0
2012-04-03 13:30:00,31.36,31.38,31.32,31.36,29700.0,26.1725,26.1891,26.1391,26.1725,29700.0
2012-04-03 14:00:00,31.35,31.35,31.19,31.2,57100.0,26.1641,26.1641,26.0306,26.0389,57100.0
2012-04-03 14:30:00,31.2,31.29,31.15,31.27,52200.0,26.0389,26.114,25.9972,26.0973,52200.0
2012-04-03 15:00:00,31.28,31.36,31.26,31.31,46800.0,26.1057,26.1725,26.089,26.1307,46800.0
2012-04-03 15:30:00,31.31,31.51,31.31,31.5,119800.0,26.1307,26.2976,26.1307,26.2893,119800.0
2012-04-04 09:30:00,31.39,31.42,31.12,31.18,91300.0,26.1975,26.2225,25.9722,26.0222,91300.0
2012-04-04 10:00:00,31.17,31.2,31.11,31.12,35700.0,26.0139,26.0389,25.9638,25.9722,35700.0
2012-04-04 10:30:00,31.12,31.14,30.97,30.98,68200.0,25.9722,25.9888,25.847,25.8553,68200.0
2012-04-04 11:00:00,30.99,30.99,30.85,30.89,46400.0,25.8637,25.8637,25.7468,25.7802,46400.0
2012-04-04 11:30:00,30.89,30.92,30.86,30.88,31000.0,25.7802,25.8052,25.7552,25.7719,31000.0
2012-04-04 12:00:00,30.88,30.92,30.84,30.85,70000.0,25.7719,25.8052,25.7385,25.7468,70000.0
2012-04-04 12:30:00,30.85,30.89,30.83,30.84,57500.0,25.7468,25.7802,25.7301,25.7385,57500.0
2012-04-04 13:00:00,30.84,30.85,30.73,30.81,97300.0,25.7385,25.7468,25.6467,25.7134,97300.0
2012-04-04 13:30:00,30.82,30.97,30.82,30.96,29100.0,25.7218,25.847,25.7218,25.8386,29100.0
2012-04-04 14:00:00,30.96,31.02,30.95,30.99,32800.0,25.8386,25.8887,25.8303,25.8637,32800.0
2012-04-04 14:30:00,30.99,30.99,30.74,30.77,147200.0,25.8637,25.8637,25.655,25.68,147200.0
2012-04-04 15:00:00,30.77,30.95,30.75,30.93,101200.0,25.68,25.8303,25.6634,25.8136,101200.0
2012-04-04 15:30:00,30.93,30.96,30.85,30.87,239000.0,25.8136,25.8386,25.7468,25.7635,239000.0
2012-04-05 09:30:00,30.75,30.79,30.57,30.75,44700.0,25.6634,25.6967,25.5131,25.6634,44700.0
2012-04-05 10:00:00,30.75,30.79,30.71,30.75,24000.0,25.6634,25.6967,25.63,25.6634,24000.0
2012-04-05 10:30:00,30.75,30.8,30.71,30.73,17200.0,25.6634,25.7051,25.63,25.6467,17200.0
2012-04-05 11:00:00,30.75,30.77,30.71,30.74,17000.0,25.6634,25.68,25.63,25.655,17000.0
2012-04-05 11:30:00,30.74,30.77,30.59,30.62,93100.0,25.655,25.68,25.5298,25.5549,93100.0
2012-04-05 12:00:00,30.62,30.62,30.59,30.61,41600.0,25.5549,25.5549,25.5298,25.5465,41600.0
2012-04-05 12:30:00,30.61,30.68,30.61,30.67,10100.0,25.5465,25.6049,25.5465,25.5966,10100.0
2012-04-05 13:00:00,30.67,30.7,30.66,30.69,21400.0,25.5966,25.6216,25.5882,25.6133,21400.0
2012-04-05 13:30:00,30.69,30.7,30.64,30.65,25900.0,25.6133,25.6216,25.5716,25.5799,25900.0
2012-04-05 14:00:00,30.66,30.67,30.63,30.67,41900.0,25.5882,25.5966,25.5632,25.5966,41900.0
2012-04-05 14:30:00,30.67,30.68,30.59,30.6,35400.0,25.5966,25.6049,25.5298,25.5382,35400.0
2012-04-05 15:00:00,30.6,30.6,30.57,30.6,38300.0,25.5382,25.5382,25.5131,25.5382,38300.0
2012-04-05 15:30:00,30.6,30.78,30.59,30.72,101400.0,25.5382,25.6884,25.5298,25.6383,101400.0
2012-04-09 09:30:00,30.26,30.4,30.11,30.13,20900.0,25.2544,25.3713,25.1292,25.1459,20900.0
2012-04-09 10:00:00,30.15,30.36,30.14,30.36,44700.0,25.1626,25.3379,25.1543,25.3379,44700.0
2012-04-09 10:30:00,30.36,30.46,30.35,30.46,27100.0,25.3379,25.4213,25.3295,25.4213,27100.0
2012-04-09 11:00:00,30.45,30.46,30.37,30.38,22200.0,25.413,25.4213,25.3462,25.3546,22200.0
2012-04-09 11:30:00,30.38,30.41,30.38,30.41,20900.0,25.3546,25.3796,25.3546,25.3796,20900.0
2012-04-09 12:00:00,30.41,30.47,30.41,30.44,11100.0,25.3796,25.4297,25.3796,25.4046,11100.0
2012-04-09 12:30:00,30.43,30.44,30.41,30.43,46000.0,25.3963,25.4046,25.3796,25.3963,46000.0
2012-04-09 13:00:00,30.42,30.43,30.35,30.35,10400.0,25.3879,25.3963,25.3295,25.3295,10400.0
2012-04-09 13:30:00,30.34,30.36,30.32,30.36,20400.0,25.3212,25.3379,25.3045,25.3379,20400.0
2012-04-09 14:00:00,30.36,30.37,30.3,30.34,31300.0,25.3379,25.3462,25.2878,25.3212,31300.0
2012-04-09 14:30:00,30.34,30.36,30.3,30.33,30900.0,25.3212,25.3379,25.2878,25.3128,30900.0
2012-04-09 15:00:00,30.34,30.43,30.32,30.4,48400.0,25.3212,25.3963,25.3045,25.3713,48400.0
2012-04-09 15:30:00,30.4,30.4,30.29,30.35,187800.0,25.3713,25.3713,25.2795,25.3295,187800.0
2012-04-10 09:30:00,30.34,30.4,30.24,30.3,58800.0,25.3212,25.3713,25.2377,25.2878,58800.0
2012-04-10 10:00:00,30.3,30.3,30.12,30.18,32000.0,25.2878,25.2878,25.1376,25.1876,32000.0
2012-04-10 10:30:00,30.2,30.2,30.11,30.14,26900.0,25.2043,25.2043,25.1292,25.1543,26900.0
2012-04-10 11:00:00,30.13,30.17,30.06,30.06,13700.0,25.1459,25.1793,25.0875,25.0875,13700.0
2012-04-10 11:30:00,30.06,30.08,29.93,29.94,39300.0,25.0875,25.1042,24.979,24.9873,39300.0
2012-04-10 12:00:00,29.95,30.01,29.94,29.97,34900.0,24.9957,25.0458,24.9873,25.0124,34900.0
2012-04-10 12:30:00,29.97,30.0,29.84,29.88,25300.0,25.0124,25.0374,24.9039,24.9373,25300.0
2012-04-10 13:00:00,29.89,29.92,29.82,29.9,44000.0,24.9456,24.9707,24.8872,24.954,44000.0
2012-04-10 13:30:00,29.9,29.99,29.86,29.99,17000.0,24.954,25.0291,24.9206,25.0291,17000.0
2012-04-10 14:00:00,29.99,30.0,29.88,29.91,36100.0,25.0291,25.0374,24.9373,24.9623,36100.0
2012-04-10 14:30:00,29.92,29.98,29.85,29.89,39900.0,24.9707,25.0207,24.9122,24.9456,39900.0
2012-04-10 15:00:00,29.88,29.89,29.79,29.82,64700.0,24.9373,24.9456,24.8622,24.8872,64700.0
2012-04-10 15:30:00,29.82,29.9,29.82,29.83,91200.0,24.8872,24.954,24.8872,24.8955,91200.0
2012-04-11 09:30:00,30.22,30.48,30.22,30.44,95200.0,25.221,25.438,25.221,25.4046,95200.0
2012-04-11 10:00:00,30.44,30.56,30.44,30.49,77400.0,25.4046,25.5048,25.4046,25.4464,77400.0
2012-04-11 10:30:00,30.49,30.57,30.32,30.32,66900.0,25.4464,25.5131,25.3045,25.3045,66900.0
2012-04-11 11:00:00,30.33,30.36,30.24,30.3,36000.0,25.3128,25.3379,25.2377,25.2878,36000.0
2012-04-11 11:30:00,30.29,30.31,30.25,30.3,24400.0,25.2795,25.2961,25.2461,25.2878,24400.0
2012-04-11 12:00:00,30.29,30.34,30.24,30.33,42400.0,25.2795,25.3212,25.2377,25.3128,42400.0
2012-04-11 12:30:00,30.33,30.35,30.29,30.35,16500.0,25.3128,25.3295,25.2795,25.3295,16500.0
2012-04-11 13:00:00,30.34,30.38,30.32,30.35,22900.0,25.3212,25.3546,25.3045,25.3295,22900.0
2012-04-11 13:30:00,30.35,30.43,30.32,30.41,24300.0,25.3295,25.3963,25.3045,25.3796,24300.0
2012-04-11 14:00:00,30.41,30.46,30.39,30.43,60500.0,25.3796,25.4213,25.3629,25.3963,60500.0
2012-04-11 14:30:00,30.43,30.5,30.41,30.46,73400.0,25.3963,25.4547,25.3796,25.4213,73400.0
2012-04-11 15:00:00,30.46,30.48,30.41,30.45,81200.0,25.4213,25.438,25.3796,25.413,81200.0
2012-04-11 15:30:00,30.44,30.53,30.44,30.53,177800.0,25.4046,25.4797,25.4046,25.4797,177800.0
2012-04-12 09:30:00,30.6,30.9,30.6,30.79,59000.0,25.5382,25.7885,25.5382,25.6967,59000.0
2012-04-12 10:00:00,30.79,30.79,30.61,30.67,61600.0,25.6967,25.6967,25.5465,25.5966,61600.0
2012-04-12 10:30:00,30.68,30.89,30.66,30.84,40600.0,25.6049,25.7802,25.5882,25.7385,40600.0
2012-04-12 11:00:00,30.84,30.92,30.83,30.84,32500.0,25.7385,25.8052,25.7301,25.7385,32500.0
2012-04-12 11:30:00,30.84,30.84,30.72,30.74,61000.0,25.7385,25.7385,25.6383,25.655,61000.0
2012-04-12 12:00:00,30.75,30.8,30.74,30.78,30300.0,25.6634,25.7051,25.655,25.6884,30300.0
2012-04-12 12:30:00,30.77,30.8,30.75,30.79,25900.0,25.68,25.7051,25.6634,25.6967,25900.0
2012-04-12 13:00:00,30.8,30.86,30.78,30.85,24100.0,25.7051,25.7552,25.6884,25.7468,24100.0
2012-04-12 13:30:00,30.85,30.87,30.81,30.83,10300.0,25.7468,25.7635,25.7134,25.7301,10300.0
2012-04-12 14:00:00,30.83,30.88,30.82,30.86,31400.0,25.7301,25.7719,25.7218,25.7552,31400.0
2012-04-12 14:30:00,30.86,30.91,30.85,30.9,21700.0,25.7552,25.7969,25.7468,25.7885,21700.0
2012-04-12 15:00:00,30.9,30.91,30.82,30.82,27800.0,25.7885,25.7969,25.7218,25.7218,27800.0
2012-04-12 15:30:00,30.83,30.94,30.82,30.85,145200.0,25.7301,25.8219,25.7218,25.7468,145200.0
2012-04-13 09:30:00,30.9,31.04,30.86,30.87,106700.0,25.7885,25.9054,25.7552,25.7635,106700.0
2012-04-13 10:00:00,30.87,30.88,30.76,30.8,99700.0,25.7635,25.7719,25.6717,25.7051,99700.0
2012-04-13 10:30:00,30.81,30.82,30.67,30.77,86700.0,25.7134,25.7218,25.5966,25.68,86700.0
2012-04-13 11:00:00,30.76,30.85,30.75,30.81,22700.0,25.6717,25.7468,25.6634,25.7134,22700.0
2012-04-13 11:30:00,30.8,30.81,30.76,30.76,42400.0,25.7051,25.7134,25.6717,25.6717,42400.0
2012-04-13 12:00:00,30.76,30.77,30.61,30.66,82300.0,25.6717,25.68,25.5465,25.5882,82300.0
2012-04-13 12:30:00,30.66,30.71,30.65,30.71,38600.0,25.5882,25.63,25.5799,25.63,38600.0
2012-04-13 13:00:00,30.7,30.73,30.61,30.61,58300.0,25.6216,25.6467,25.5465,25.5465,58300.0
2012-04-13 13:30:00,30.62,30.65,30.55,30.55,59900.0,25.5549,25.5799,25.4964,25.4964,59900.0
2012-04-13 14:00:00,30.57,30.57,30.46,30.47,93300.0,25.5131,25.5131,25.4213,25.4297,93300.0
2012-04-13 14:30:00,30.47,30.51,30.4,30.4,74800.0,25.4297,25.4631,25.3713,25.3713,74800.0
2012-04-13 15:00:00,30.4,30.41,30.36,30.37,121200.0,25.3713,25.3796,25.3379,25.3462,121200.0
2012-04-13 15:30:00,30.37,30.38,30.21,30.28,322100.0,25.3462,25.3546,25.2127,25.2711,322100.0
2012-04-16 09:30:00,30.37,30.37,29.94,30.0,98100.0,25.3462,25.3462,24.9873,25.0374,98100.0
2012-04-16 10:00:00,29.99,29.99,29.7,29.81,123900.0,25.0291,25.0291,24.787,24.8789,123900.0
2012-04-16 10:30:00,29.81,29.95,29.8,29.93,86600.0,24.8789,24.9957,24.8705,24.979,86600.0
2012-04-16 11:00:00,29.93,29.96,29.88,29.91,71400.0,24.979,25.004,24.9373,24.9623,71400.0
2012-04-16 11:30:00,29.9,29.9,29.79,29.8,37100.0,24.954,24.954,24.8622,24.8705,37100.0
2012-04-16 12:00:00,29.8,29.9,29.77,29.9,53300.0,24.8705,24.954,24.8455,24.954,53300.0
2012-04-16 12:30:00,29.9,29.99,29.86,29.99,47300.0,24.954,25.0291,24.9206,25.0291,47300.0
2012-04-16 13:00:00,29.97,30.08,29.97,30.0,51700.0,25.0124,25.1042,25.0124,25.0374,51700.0
2012-04-16 13:30:00,30.0,30.11,29.95,30.07,92200.0,25.0374,25.1292,24.9957,25.0958,92200.0
2012-04-16 14:00:00,30.09,30.1,29.98,30.0,42200.0,25.1125,25.1209,25.0207,25.0374,42200.0
2012-04-16 14:30:00,30.0,30.01,29.95,29.98,82300.0,25.0374,25.0458,24.9957,25.0207,82300.0
2012-04-16 15:00:00,29.99,30.01,29.91,29.91,73700.0,25.0291,25.0458,24.9623,24.9623,73700.0
2012-04-16 15:30:00,29.92,30.01,29.89,29.98,220400.0,24.9707,25.0458,24.9456,25.0207,220400.0
2012-04-17 09:30:00,30.17,30.38,30.17,30.26,37100.0,25.1793,25.3546,25.1793,25.2544,37100.0
2012-04-17 10:00:00,30.26,30.34,30.21,30.26,75400.0,25.2544,25.3212,25.2127,25.2544,75400.0
2012-04-17 10:30:00,30.26,30.37,30.19,30.36,67500.0,25.2544,25.3462,25.196,25.3379,67500.0
2012-04-17 11:00:00,30.36,30.49,30.31,30.32,84000.0,25.3379,25.4464,25.2961,25.3045,84000.0
2012-04-17 11:30:00,30.32,30.37,30.29,30.37,23400.0,25.3045,25.3462,25.2795,25.3462,23400.0
2012-04-17 12:00:00,30.36,30.4,30.36,30.4,35400.0,25.3379,25.3713,25.3379,25.3713,35400.0
2012-04-17 12:30:00,30.4,30.43,30.37,30.39,30500.0,25.3713,25.3963,25.3462,25.3629,30500.0
2012-04-17 13:00:00,30.4,30.4,30.36,30.37,23400.0,25.3713,25.3713,25.3379,25.3462,23400.0
2012-04-17 13:30:00,30.37,30.37,30.32,30.36,29400.0,25.3462,25.3462,25.3045,25.3379,29400.0
2012-04-17 14:00:00,30.35,30.41,30.35,30.41,41000.0,25.3295,25.3796,25.3295,25.3796,41000.0
2012-04-17 14:30:00,30.4,30.49,30.4,30.47,49000.0,25.3713,25.4464,25.3713,25.4297,49000.0
2012-04-17 15:00:00,30.47,30.58,30.46,30.58,60700.0,25.4297,25.5215,25.4213,25.5215,60700.0
2012-04-17 15:30:00,30.57,30.58,30.46,30.46,104700.0,25.5131,25.5215,25.4213,25.4213,104700.0
2012-04-18 09:30:00,30.4,30.68,30.37,30.64,35100.0,25.3713,25.6049,25.3462,25.5716,35100.0
2012-04-18 10:00:00,30.64,30.72,30.61,30.61,28200.0,25.5716,25.6383,25.5465,25.5465,28200.0
2012-04-18 10:30:00,30.6,30.71,30.57,30.6,23700.0,25.5382,25.63,25.5131,25.5382,23700.0
2012-04-18 11:00:00,30.6,30.6,30.48,30.54,24000.0,25.5382,25.5382,25.438,25.4881,24000.0
2012-04-18 11:30:00,30.54,30.57,30.52,30.53,30300.0,25.4881,25.5131,25.4714,25.4797,30300.0
2012-04-18 12:00:00,30.53,30.53,30.46,30.46,21900.0,25.4797,25.4797,25.4213,25.4213,21900.0
2012-04-18 12:30:00,30.46,30.49,30.45,30.49,15200.0,25.4213,25.4464,25.413,25.4464,15200.0
2012-04-18 13:00:00,30.49,30.53,30.49,30.5,25000.0,25.4464,25.4797,25.4464,25.4547,25000.0
2012-04-18 13:30:00,30.5,30.52,30.41,30.42,25700.0,25.4547,25.4714,25.3796,25.3879,25700.0
2012-04-18 14:00:00,30.42,30.53,30.41,30.48,31500.0,25.3879,25.4797,25.3796,25.438,31500.0
2012-04-18 14:30:00,30.49,30.52,30.49,30.5,22400.0,25.4464,25.4714,25.4464,25.4547,22400.0
2012-04-18 15:00:00,30.5,30.54,30.44,30.44,65400.0,25.4547,25.4881,25.4046,25.4046,65400.0
2012-04-18 15:30:00,30.46,30.47,30.41,30.42,107800.0,25.4213,25.4297,25.3796,25.3879,107800.0
2012-04-19 09:30:00,30.43,30.6,30.4,30.51,40300.0,25.3963,25.5382,25.3713,25.4631,40300.0
2012-04-19 10:00:00,30.51,30.53,30.05,30.19,146700.0,25.4631,25.4797,25.0792,25.196,146700.0
2012-04-19 10:30:00,30.19,30.45,30.18,30.33,64400.0,25.196,25.413,25.1876,25.3128,64400.0
2012-04-19 11:00:00,30.34,30.39,30.26,30.27,37500.0,25.3212,25.3629,25.2544,25.2628,37500.0
2012-04-19 11:30:00,30.28,30.28,30.18,30.18,50300.0,25.2711,25.2711,25.1876,25.1876,50300.0
2012-04-19 12:00:00,30.18,30.19,30.02,30.11,85300.0,25.1876,25.196,25.0541,25.1292,85300.0
2012-04-19 12:30:00,30.11,30.15,30.1,30.14,33700.0,25.1292,25.1626,25.1209,25.1543,33700.0
2012-04-19 13:00:00,30.13,30.15,30.07,30.11,52300.0,25.1459,25.1626,25.0958,25.1292,52300.0
2012-04-19 13:30:00,30.11,30.16,30.02,30.03,33600.0,25.1292,25.171,25.0541,25.0625,33600.0
2012-04-19 14:00:00,30.04,30.1,30.01,30.01,93700.0,25.0708,25.1209,25.0458,25.0458,93700.0
2012-04-19 14:30:00,30.02,30.06,29.98,30.05,77000.0,25.0541,25.0875,25.0207,25.0792,77000.0
2012-04-19 15:00:00,30.06,30.18,30.05,30.16,83500.0,25.0875,25.1876,25.0792,25.171,83500.0
2012-04-19 15:30:00,30.16,30.25,30.13,30.21,136600.0,25.171,25.2461,25.1459,25.2127,136600.0
2012-04-20 09:30:00,30.34,30.46,30.34,30.46,35600.0,25.3212,25.4213,25.3212,25.4213,35600.0
2012-04-20 10:00:00,30.47,30.59,30.43,30.57,25800.0,25.4297,25.5298,25.3963,25.5131,25800.0
2012-04-20 10:30:00,30.58,30.73,30.57,30.65,39800.0,25.5215,25.6467,25.5131,25.5799,39800.0
2012-04-20 11:00:00,30.64,30.64,30.56,30.58,16000.0,25.5716,25.5716,25.5048,25.5215,16000.0
2012-04-20 11:30:00,30.58,30.67,30.58,30.67,18200.0,25.5215,25.5966,25.5215,25.5966,18200.0
2012-04-20 12:00:00,30.67,30.69,30.62,30.67,13500.0,25.5966,25.6133,25.5549,25.5966,13500.0
2012-04-20 12:30:00,30.66,30.68,30.58,30.59,18400.0,25.5882,25.6049,25.5215,25.5298,18400.0
2012-04-20 13:00:00,30.58,30.6,30.58,30.59,16900.0,25.5215,25.5382,25.5215,25.5298,16900.0
2012-04-20 13:30:00,30.59,30.59,30.47,30.51,21300.0,25.5298,25.5298,25.4297,25.4631,21300.0
2012-04-20 14:00:00,30.51,30.52,30.44,30.52,31000.0,25.4631,25.4714,25.4046,25.4714,31000.0
2012-04-20 14:30:00,30.51,30.51,30.45,30.47,25500.0,25.4631,25.4631,25.413,25.4297,25500.0
2012-04-20 15:00:00,30.47,30.48,30.39,30.46,48800.0,25.4297,25.438,25.3629,25.4213,48800.0
2012-04-20 15:30:00,30.45,30.53,30.44,30.49,118300.0,25.413,25.4797,25.4046,25.4464,118300.0
2012-04-23 09:30:00,30.26,30.48,30.21,30.27,115800.0,25.2544,25.438,25.2127,25.2628,115800.0
2012-04-23 10:00:00,30.26,30.26,30.08,30.15,79100.0,25.2544,25.2544,25.1042,25.1626,79100.0
2012-04-23 10:30:00,30.14,30.26,30.09,30.2,35500.0,25.1543,25.2544,25.1125,25.2043,35500.0
2012-04-23 11:00:00,30.19,30.2,30.12,30.15,30500.0,25.196,25.2043,25.1376,25.1626,30500.0
2012-04-23 11:30:00,30.14,30.25,30.14,30.24,31400.0,25.1543,25.2461,25.1543,25.2377,31400.0
2012-04-23 12:00:00,30.23,30.33,30.21,30.33,49800.0,25.2294,25.3128,25.2127,25.3128,49800.0
2012-04-23 12:30:00,30.33,30.34,30.28,30.3,21800.0,25.3128,25.3212,25.2711,25.2878,21800.0
2012-04-23 13:00:00,30.3,30.32,30.27,30.29,36700.0,25.2878,25.3045,25.2628,25.2795,36700.0
2012-04-23 13:30:00,30.29,30.45,30.27,30.45,56200.0,25.2795,25.413,25.2628,25.413,56200.0
2012-04-23 14:00:00,30.45,30.49,30.34,30.43,52700.0,25.413,25.4464,25.3212,25.3963,52700.0
2012-04-23 14:30:00,30.44,30.48,30.42,30.45,45500.0,25.4046,25.438,25.3879,25.413,45500.0
2012-04-23 15:00:00,30.44,30.46,30.41,30.42,70600.0,25.4046,25.4213,25.3796,25.3879,70600.0
2012-04-23 15:30:00,30.42,30.51,30.42,30.48,137400.0,25.3879,25.4631,25.3879,25.438,137400.0
2012-04-24 09:30:00,30.71,31.1,30.71,31.09,130700.0,25.63,25.9555,25.63,25.9471,130700.0
2012-04-24 10:00:00,31.09,31.31,31.01,31.27,114200.0,25.9471,26.1307,25.8803,26.0973,114200.0
2012-04-24 10:30:00,31.27,31.3,31.22,31.26,72100.0,26.0973,26.1224,26.0556,26.089,72100.0
2012-04-24 11:00:00,31.26,31.39,31.24,31.26,69000.0,26.089,26.1975,26.0723,26.089,69000.0
2012-04-24 11:30:00,31.27,31.34,31.24,31.27,41700.0,26.0973,26.1558,26.0723,26.0973,41700.0
2012-04-24 12:00:00,31.27,31.29,31.25,31.27,50300.0,26.0973,26.114,26.0806,26.0973,50300.0
2012-04-24 12:30:00,31.27,31.28,31.25,31.28,36700.0,26.0973,26.1057,26.0806,26.1057,36700.0
2012-04-24 13:00:00,31.26,31.35,31.25,31.35,42100.0,26.089,26.1641,26.0806,26.1641,42100.0
2012-04-24 13:30:00,31.34,31.42,31.34,31.36,101500.0,26.1558,26.2225,26.1558,26.1725,101500.0
2012-04-24 14:00:00,31.35,31.37,31.22,31.26,75900.0,26.1641,26.1808,26.0556,26.089,75900.0
2012-04-24 14:30:00,31.26,31.32,31.2,31.21,73500.0,26.089,26.1391,26.0389,26.0473,73500.0
2012-04-24 15:00:00,31.21,31.24,31.16,31.17,63400.0,26.0473,26.0723,26.0055,26.0139,63400.0
2012-04-24 15:30:00,31.17,31.25,31.17,31.25,129700.0,26.0139,26.0806,26.0139,26.0806,129700.0
2012-04-25 09:30:00,31.59,31.91,31.58,31.87,72800.0,26.3644,26.6315,26.3561,26.5981,72800.0
2012-04-25 10:00:00,31.87,31.88,31.57,31.57,52900.0,26.5981,26.6064,26.3477,26.3477,52900.0
2012-04-25 10:30:00,31.58,31.59,31.44,31.45,84200.0,26.3561,26.3644,26.2392,26.2476,84200.0
2012-04-25 11:00:00,31.45,31.52,31.42,31.46,43200.0,26.2476,26.306,26.2225,26.2559,43200.0
2012-04-25 11:30:00,31.47,31.48,31.44,31.44,16200.0,26.2643,26.2726,26.2392,26.2392,16200.0
2012-04-25 12:00:00,31.45,31.47,31.39,31.45,30400.0,26.2476,26.2643,26.1975,26.2476,30400.0
2012-04-25 12:30:00,31.45,31.54,31.37,31.54,62600.0,26.2476,26.3227,26.1808,26.3227,62600.0
2012-04-25 13:00:00,31.54,31.67,31.51,31.65,46200.0,26.3227,26.4312,26.2976,26.4145,46200.0
2012-04-25 13:30:00,31.65,31.69,31.61,31.65,29500.0,26.4145,26.4479,26.3811,26.4145,29500.0
2012-04-25 14:00:00,31.64,31.83,31.61,31.8,58500.0,26.4061,26.5647,26.3811,26.5397,58500.0
2012-04-25 14:30:00,31.79,31.81,31.65,31.69,63000.0,26.5313,26.548,26.4145,26.4479,63000.0
2012-04-25 15:00:00,31.69,31.72,31.66,31.66,56900.0,26.4479,26.4729,26.4228,26.4228,56900.0
2012-04-25 15:30:00,31.65,31.72,31.61,31.68,82600.0,26.4145,26.4729,26.3811,26.4395,82600.0
2012-04-26 09:30:00,31.59,31.7,31.41,31.44,55400.0,26.3644,26.4562,26.2142,26.2392,55400.0
2012-04-26 10:00:00,31.46,31.63,31.36,31.63,109600.0,26.2559,26.3978,26.1725,26.3978,109600.0
2012-04-26 10:30:00,31.61,31.77,31.57,31.75,77800.0,26.3811,26.5146,26.3477,26.4979,77800.0
2012-04-26 11:00:00,31.75,31.81,31.74,31.8,28900.0,26.4979,26.548,26.4896,26.5397,28900.0
2012-04-26 11:30:00,31.81,31.87,31.77,31.87,30100.0,26.548,26.5981,26.5146,26.5981,30100.0
2012-04-26 12:00:00,31.87,31.89,31.83,31.88,61900.0,26.5981,26.6148,26.5647,26.6064,61900.0
2012-04-26 12:30:00,31.87,31.88,31.85,31.88,23900.0,26.5981,26.6064,26.5814,26.6064,23900.0
2012-04-26 13:00:00,31.88,31.95,31.86,31.9,48100.0,26.6064,26.6649,26.5897,26.6231,48100.0
2012-04-26 13:30:00,31.91,31.95,31.89,31.91,34300.0,26.6315,26.6649,26.6148,26.6315,34300.0
2012-04-26 14:00:00,31.92,31.95,31.88,31.93,58400.0,26.6398,26.6649,26.6064,26.6482,58400.0
2012-04-26 14:30:00,31.93,31.97,31.91,31.96,40000.0,26.6482,26.6815,26.6315,26.6732,40000.0
2012-04-26 15:00:00,31.96,31.99,31.91,31.97,66700.0,26.6732,26.6982,26.6315,26.6815,66700.0
2012-04-26 15:30:00,31.98,32.15,31.96,32.04,257500.0,26.6899,26.8318,26.6732,26.74,257500.0
2012-04-27 09:30:00,34.15,34.2,33.13,33.34,858700.0,28.5009,28.5427,27.6497,27.8249,858700.0
2012-04-27 10:00:00,33.36,33.67,33.31,33.56,188200.0,27.8416,28.1003,27.7999,28.0085,188200.0
2012-04-27 10:30:00,33.57,33.93,33.55,33.92,176800.0,28.0169,28.3173,28.0002,28.309,176800.0
2012-04-27 11:00:00,33.91,34.0,33.87,33.96,166000.0,28.3006,28.3757,28.2672,28.3424,166000.0
2012-04-27 11:30:00,33.98,34.32,33.96,34.25,134000.0,28.3591,28.6428,28.3424,28.5844,134000.0
2012-04-27 12:00:00,34.25,34.26,33.87,33.91,88000.0,28.5844,28.5927,28.2672,28.3006,88000.0
2012-04-27 12:30:00,33.92,34.12,33.82,34.12,60400.0,28.309,28.4759,28.2255,28.4759,60400.0
2012-04-27 13:00:00,34.12,34.22,34.06,34.21,71500.0,28.4759,28.5594,28.4258,28.551,71500.0
2012-04-27 13:30:00,34.2,34.5,34.18,34.46,84600.0,28.5427,28.793,28.526,28.7597,84600.0
2012-04-27 14:00:00,34.46,34.47,34.22,34.25,73500.0,28.7597,28.768,28.5594,28.5844,73500.0
2012-04-27 14:30:00,34.23,34.23,33.95,33.96,107900.0,28.5677,28.5677,28.334,28.3424,107900.0
2012-04-27 15:00:00,33.95,34.13,33.94,34.02,132500.0,28.334,28.4842,28.3257,28.3924,132500.0
2012-04-27 15:30:00,34.02,34.26,34.02,34.1,288400.0,28.3924,28.5927,28.3924,28.4592,288400.0
2012-04-30 09:30:00,33.8,34.0,33.74,33.96,161400.0,28.2088,28.3757,28.1588,28.3424,161400.0
2012-04-30 10:00:00,33.95,33.96,33.87,33.9,83000.0,28.334,28.3424,28.2672,28.2923,83000.0
2012-04-30 10:30:00,33.91,34.08,33.9,34.05,123000.0,28.3006,28.4425,28.2923,28.4175,123000.0
2012-04-30 11:00:00,34.05,34.18,34.05,34.08,75600.0,28.4175,28.526,28.4175,28.4425,75600.0
2012-04-30 11:30:00,34.09,34.3,34.05,34.3,154400.0,28.4509,28.6261,28.4175,28.6261,154400.0
2012-04-30 12:00:00,34.31,34.31,34.1,34.14,96400.0,28.6345,28.6345,28.4592,28.4926,96400.0
2012-04-30 12:30:00,34.13,34.27,34.12,34.25,91700.0,28.4842,28.6011,28.4759,28.5844,91700.0
2012-04-30 13:00:00,34.22,34.23,34.13,34.19,60200.0,28.5594,28.5677,28.4842,28.5343,60200.0
2012-04-30 13:30:00,34.19,34.22,33.95,34.05,178600.0,28.5343,28.5594,28.334,28.4175,178600.0
2012-04-30 14:00:00,34.05,34.08,33.97,34.0,73900.0,28.4175,28.4425,28.3507,28.3757,73900.0
2012-04-30 14:30:00,34.0,34.03,33.98,33.99,52100.0,28.3757,28.4008,28.3591,28.3674,52100.0
2012-04-30 15:00:00,34.0,34.02,33.99,34.0,46200.0,28.3757,28.3924,28.3674,28.3757,46200.0
2012-04-30 15:30:00,34.0,34.03,33.98,34.0,192200.0,28.3757,28.4008,28.3591,28.3757,192200.0
2012-05-01 09:30:00,33.64,34.05,33.29,33.8,334100.0,28.0753,28.4175,27.7832,28.2088,334100.0
2012-05-01 10:00:00,33.81,34.13,33.81,34.08,94000.0,28.2172,28.4842,28.2172,28.4425,94000.0
2012-05-01 10:30:00,34.07,34.17,34.01,34.02,32300.0,28.4342,28.5176,28.3841,28.3924,32300.0
2012-05-01 11:00:00,34.01,34.38,34.01,34.38,66800.0,28.3841,28.6929,28.3841,28.6929,66800.0
2012-05-01 11:30:00,34.37,34.46,34.33,34.44,47400.0,28.6845,28.7597,28.6512,28.743,47400.0
2012-05-01 12:00:00,34.44,34.48,34.42,34.47,51300.0,28.743,28.7763,28.7263,28.768,51300.0
2012-05-01 12:30:00,34.47,34.47,34.43,34.44,19900.0,28.768,28.768,28.7346,28.743,19900.0
2012-05-01 13:00:00,34.43,34.48,34.42,34.45,57000.0,28.7346,28.7763,28.7263,28.7513,57000.0
2012-05-01 13:30:00,34.45,34.45,34.36,34.42,32900.0,28.7513,28.7513,28.6762,28.7263,32900.0
2012-05-01 14:00:00,34.42,34.59,34.39,34.56,181600.0,28.7263,28.8681,28.7012,28.8431,181600.0
2012-05-01 14:30:00,34.56,34.57,34.47,34.47,57100.0,28.8431,28.8515,28.768,28.768,57100.0
2012-05-01 15:00:00,34.48,34.51,34.41,34.47,73900.0,28.7763,28.8014,28.7179,28.768,73900.0
2012-05-01 15:30:00,34.49,34.54,34.31,34.44,210900.0,28.7847,28.8264,28.6345,28.743,210900.0
2012-05-02 09:30:00,34.09,34.28,33.91,34.27,194400.0,28.4509,28.6094,28.3006,28.6011,194400.0
2012-05-02 10:00:00,34.28,34.47,34.26,34.31,156700.0,28.6094,28.768,28.5927,28.6345,156700.0
2012-05-02 10:30:00,34.3,34.48,34.3,34.42,53900.0,28.6261,28.7763,28.6261,28.7263,53900.0
2012-05-02 11:00:00,34.42,34.67,34.41,34.64,93100.0,28.7263,28.9349,28.7179,28.9099,93100.0
2012-05-02 11:30:00,34.65,34.7,34.62,34.7,58700.0,28.9182,28.96,28.8932,28.96,58700.0
2012-05-02 12:00:00,34.7,34.74,34.65,34.74,78400.0,28.96,28.9933,28.9182,28.9933,78400.0
2012-05-02 12:30:00,34.73,34.8,34.73,34.79,101000.0,28.985,29.0434,28.985,29.0351,101000.0
2012-05-02 13:00:00,34.79,34.83,34.76,34.79,55500.0,29.0351,29.0684,29.01,29.0351,55500.0
2012-05-02 13:30:00,34.8,34.86,34.75,34.84,49700.0,29.0434,29.0935,29.0017,29.0768,49700.0
2012-05-02 14:00:00,34.82,34.99,34.82,34.98,128300.0,29.0601,29.202,29.0601,29.1936,128300.0
2012-05-02 14:30:00,34.99,35.13,34.88,35.05,326700.0,29.202,29.3188,29.1102,29.2521,326700.0
2012-05-02 15:00:00,35.05,35.07,34.87,34.93,116000.0,29.2521,29.2687,29.1018,29.1519,116000.0
2012-05-02 15:30:00,34.93,35.08,34.87,35.02,261400.0,29.1519,29.2771,29.1018,29.227,261400.0
2012-05-03 09:30:00,34.79,34.86,34.55,34.7,114800.0,29.0351,29.0935,28.8348,28.96,114800.0
2012-05-03 10:00:00,34.69,34.69,34.34,34.49,72300.0,28.9516,28.9516,28.6595,28.7847,72300.0
2012-05-03 10:30:00,34.48,34.73,34.48,34.73,47800.0,28.7763,28.985,28.7763,28.985,47800.0
2012-05-03 11:00:00,34.72,34.76,34.66,34.7,42500.0,28.9766,29.01,28.9266,28.96,42500.0
2012-05-03 11:30:00,34.71,34.73,34.61,34.63,83300.0,28.9683,28.985,28.8848,28.9015,83300.0
2012-05-03 12:00:00,34.62,34.62,34.51,34.54,51400.0,28.8932,28.8932,28.8014,28.8264,51400.0
2012-05-03 12:30:00,34.54,34.63,34.5,34.51,50700.0,28.8264,28.9015,28.793,28.8014,50700.0
2012-05-03 13:00:00,34.5,34.55,34.46,34.47,38600.0,28.793,28.8348,28.7597,28.768,38600.0
2012-05-03 13:30:00,34.47,34.48,34.34,34.42,70700.0,28.768,28.7763,28.6595,28.7263,70700.0
2012-05-03 14:00:00,34.43,34.48,34.42,34.45,33500.0,28.7346,28.7763,28.7263,28.7513,33500.0
2012-05-03 14:30:00,34.46,34.48,34.35,34.41,45900.0,28.7597,28.7763,28.6678,28.7179,45900.0
2012-05-03 15:00:00,34.41,34.44,34.37,34.38,55800.0,28.7179,28.743,28.6845,28.6929,55800.0
2012-05-03 15:30:00,34.37,34.47,34.37,34.41,147800.0,28.6845,28.768,28.6845,28.7179,147800.0
2012-05-04 09:30:00,33.82,34.1,33.78,33.93,263100.0,28.2255,28.4592,28.1921,28.3173,263100.0
2012-05-04 10:00:00,33.93,34.09,33.91,34.01,87500.0,28.3173,28.4509,28.3006,28.3841,87500.0
2012-05-04 10:30:00,34.01,34.06,33.94,33.99,86100.0,28.3841,28.4258,28.3257,28.3674,86100.0
2012-05-04 11:00:00,34.0,34.03,33.95,34.01,83700.0,28.3757,28.4008,28.334,28.3841,83700.0
2012-05-04 11:30:00,34.0,34.01,33.8,33.94,109200.0,28.3757,28.3841,28.2088,28.3257,109200.0
2012-05-04 12:00:00,33.95,34.05,33.95,34.02,37600.0,28.334,28.4175,28.334,28.3924,37600.0
2012-05-04 12:30:00,34.01,34.04,33.98,34.0,213700.0,28.3841,28.4091,28.3591,28.3757,213700.0
2012-05-04 13:00:00,34.0,34.01,33.95,33.98,246400.0,28.3757,28.3841,28.334,28.3591,246400.0
2012-05-04 13:30:00,33.98,33.99,33.84,33.85,90100.0,28.3591,28.3674,28.2422,28.2506,90100.0
2012-05-04 14:00:00,33.85,33.85,33.77,33.78,77000.0,28.2506,28.2506,28.1838,28.1921,77000.0
2012-05-04 14:30:00,33.78,33.85,33.7,33.7,102600.0,28.1921,28.2506,28.1254,28.1254,102600.0
2012-05-04 15:00:00,33.7,33.81,33.69,33.81,111200.0,28.1254,28.2172,28.117,28.2172,111200.0
2012-05-04 15:30:00,33.81,33.86,33.78,33.82,276800.0,28.2172,28.2589,28.1921,28.2255,276800.0
2012-05-07 09:30:00,33.6,33.6,33.25,33.48,164300.0,28.0419,28.0419,27.7498,27.9418,164300.0
2012-05-07 10:00:00,33.48,33.54,33.44,33.44,77800.0,27.9418,27.9918,27.9084,27.9084,77800.0
2012-05-07 10:30:00,33.45,33.59,33.41,33.55,87300.0,27.9167,28.0336,27.8833,28.0002,87300.0
2012-05-07 11:00:00,33.58,33.62,33.56,33.56,62800.0,28.0252,28.0586,28.0085,28.0085,62800.0
2012-05-07 11:30:00,33.56,33.67,33.56,33.64,35900.0,28.0085,28.1003,28.0085,28.0753,35900.0
2012-05-07 12:00:00,33.64,33.66,33.57,33.63,33500.0,28.0753,28.092,28.0169,28.067,33500.0
2012-05-07 12:30:00,33.64,33.73,33.64,33.67,25000.0,28.0753,28.1504,28.0753,28.1003,25000.0
2012-05-07 13:00:00,33.68,33.72,33.63,33.69,56000.0,28.1087,28.1421,28.067,28.117,56000.0
2012-05-07 13:30:00,33.67,33.73,33.66,33.67,46600.0,28.1003,28.1504,28.092,28.1003,46600.0
2012-05-07 14:00:00,33.7,33.8,33.7,33.74,47000.0,28.1254,28.2088,28.1254,28.1588,47000.0
2012-05-07 14:30:00,33.75,33.76,33.73,33.75,54400.0,28.1671,28.1754,28.1504,28.1671,54400.0
2012-05-07 15:00:00,33.75,33.8,33.72,33.77,77900.0,28.1671,28.2088,28.1421,28.1838,77900.0
2012-05-07 15:30:00,33.77,33.89,33.75,33.8,246000.0,28.1838,28.2839,28.1671,28.2088,246000.0
2012-05-08 09:30:00,33.16,33.3,33.13,33.23,146000.0,27.6747,27.7915,27.6497,27.7331,146000.0
2012-05-08 10:00:00,33.23,33.24,33.02,33.05,99800.0,27.7331,27.7415,27.5579,27.5829,99800.0
2012-05-08 10:30:00,33.04,33.04,32.88,32.93,75500.0,27.5745,27.5745,27.441,27.4827,75500.0
2012-05-08 11:00:00,32.94,33.11,32.89,33.11,55000.0,27.4911,27.633,27.4494,27.633,55000.0
2012-05-08 11:30:00,33.11,33.34,33.05,33.33,70900.0,27.633,27.8249,27.5829,27.8166,70900.0
2012-05-08 12:00:00,33.34,33.41,33.32,33.35,80700.0,27.8249,27.8833,27.8082,27.8333,80700.0
2012-05-08 12:30:00,33.35,33.4,33.32,33.38,71100.0,27.8333,27.875,27.8082,27.8583,71100.0
2012-05-08 13:00:00,33.38,33.43,33.37,33.41,64400.0,27.8583,27.9,27.85,27.8833,64400.0
2012-05-08 13:30:00,33.42,33.42,33.33,33.34,97800.0,27.8917,27.8917,27.8166,27.8249,97800.0
2012-05-08 14:00:00,33.34,33.35,33.19,33.27,80500.0,27.8249,27.8333,27.6997,27.7665,80500.0
2012-05-08 14:30:00,33.25,33.38,33.24,33.3,259600.0,27.7498,27.8583,27.7415,27.7915,259600.0
2012-05-08 15:00:00,33.3,33.56,33.26,33.49,243600.0,27.7915,28.0085,27.7582,27.9501,243600.0
2012-05-08 15:30:00,33.49,33.56,33.38,33.42,210500.0,27.9501,28.0085,27.8583,27.8917,210500.0
2012-05-09 09:30:00,33.07,33.19,33.04,33.15,75700.0,27.5996,27.6997,27.5745,27.6664,75700.0
2012-05-09 10:00:00,33.16,33.25,32.93,32.93,68500.0,27.6747,27.7498,27.4827,27.4827,68500.0
2012-05-09 10:30:00,32.95,33.23,32.94,33.2,43700.0,27.4994,27.7331,27.4911,27.7081,43700.0
2012-05-09 11:00:00,33.21,33.35,33.13,33.32,65500.0,27.7164,27.8333,27.6497,27.8082,65500.0
2012-05-09 11:30:00,33.32,33.34,33.25,33.25,50700.0,27.8082,27.8249,27.7498,27.7498,50700.0
2012-05-09 12:00:00,33.26,33.32,33.21,33.22,27600.0,27.7582,27.8082,27.7164,27.7248,27600.0
2012-05-09 12:30:00,33.21,33.31,33.15,33.3,38400.0,27.7164,27.7999,27.6664,27.7915,38400.0
2012-05-09 13:00:00,33.32,33.58,33.28,33.53,127400.0,27.8082,28.0252,27.7748,27.9835,127400.0
2012-05-09 13:30:00,33.54,33.71,33.53,33.6,54900.0,27.9918,28.1337,27.9835,28.0419,54900.0
2012-05-09 14:00:00,33.62,33.71,33.57,33.69,71600.0,28.0586,28.1337,28.0169,28.117,71600.0
2012-05-09 14:30:00,33.69,33.73,33.56,33.56,83600.0,28.117,28.1504,28.0085,28.0085,83600.0
2012-05-09 15:00:00,33.54,33.57,33.46,33.53,112300.0,27.9918,28.0169,27.9251,27.9835,112300.0
2012-05-09 15:30:00,33.53,33.74,33.5,33.55,465700.0,27.9835,28.1588,27.9585,28.0002,465700.0
2012-05-10 09:30:00,33.86,34.29,33.8,34.27,79600.0,28.2589,28.6178,28.2088,28.6011,79600.0
2012-05-10 10:00:00,34.24,34.3,34.1,34.13,64800.0,28.576,28.6261,28.4592,28.4842,64800.0
2012-05-10 10:30:00,34.12,34.27,34.02,34.07,71100.0,28.4759,28.6011,28.3924,28.4342,71100.0
2012-05-10 11:00:00,34.06,34.18,34.06,34.18,104700.0,28.4258,28.526,28.4258,28.526,104700.0
2012-05-10 11:30:00,34.17,34.25,34.07,34.09,68500.0,28.5176,28.5844,28.4342,28.4509,68500.0
2012-05-10 12:00:00,34.09,34.19,34.0,34.11,55600.0,28.4509,28.5343,28.3757,28.4675,55600.0
2012-05-10 12:30:00,34.11,34.33,34.11,34.33,51900.0,28.4675,28.6512,28.4675,28.6512,51900.0
2012-05-10 13:00:00,34.34,34.4,34.27,34.34,67900.0,28.6595,28.7096,28.6011,28.6595,67900.0
2012-05-10 13:30:00,34.35,34.38,34.04,34.05,74900.0,28.6678,28.6929,28.4091,28.4175,74900.0
2012-05-10 14:00:00,34.05,34.16,34.05,34.13,65100.0,28.4175,28.5093,28.4175,28.4842,65100.0
2012-05-10 14:30:00,34.13,34.18,34.11,34.15,67200.0,28.4842,28.526,28.4675,28.5009,67200.0
2012-05-10 15:00:00,34.15,34.22,34.13,34.19,109100.0,28.5009,28.5594,28.4842,28.5343,109100.0
2012-05-10 15:30:00,34.2,34.24,34.11,34.2,296000.0,28.5427,28.576,28.4675,28.5427,296000.0
2012-05-11 09:30:00,33.97,33.97,33.71,33.82,132100.0,28.3507,28.3507,28.1337,28.2255,132100.0
2012-05-11 10:00:00,33.83,33.94,33.82,33.9,53400.0,28.2339,28.3257,28.2255,28.2923,53400.0
2012-05-11 10:30:00,33.91,34.1,33.91,34.02,36700.0,28.3006,28.4592,28.3006,28.3924,36700.0
2012-05-11 11:00:00,34.02,34.09,33.95,34.0,29500.0,28.3924,28.4509,28.334,28.3757,29500.0
2012-05-11 11:30:00,34.02,34.09,33.94,33.98,27600.0,28.3924,28.4509,28.3257,28.3591,27600.0
2012-05-11 12:00:00,33.98,33.98,33.92,33.93,20300.0,28.3591,28.3591,28.309,28.3173,20300.0
2012-05-11 12:30:00,33.93,33.95,33.91,33.93,27000.0,28.3173,28.334,28.3006,28.3173,27000.0
2012-05-11 13:00:00,33.93,33.94,33.84,33.85,41200.0,28.3173,28.3257,28.2422,28.2506,41200.0
2012-05-11 13:30:00,33.85,33.92,33.85,33.88,25600.0,28.2506,28.309,28.2506,28.2756,25600.0
2012-05-11 14:00:00,33.89,33.96,33.87,33.94,30000.0,28.2839,28.3424,28.2672,28.3257,30000.0
2012-05-11 14:30:00,33.94,33.94,33.86,33.87,52800.0,28.3257,28.3257,28.2589,28.2672,52800.0
2012-05-11 15:00:00,33.87,33.87,33.78,33.86,49000.0,28.2672,28.2672,28.1921,28.2589,49000.0
2012-05-11 15:30:00,33.85,33.85,33.66,33.71,117300.0,28.2506,28.2506,28.092,28.1337,117300.0
2012-05-14 09:30:00,33.38,33.38,33.05,33.17,176500.0,27.8583,27.8583,27.5829,27.683,176500.0
2012-05-14 10:00:00,33.14,33.23,33.08,33.1,125800.0,27.658,27.7331,27.6079,27.6246,125800.0
2012-05-14 10:30:00,33.11,33.21,33.08,33.17,77900.0,27.633,27.7164,27.6079,27.683,77900.0
2012-05-14 11:00:00,33.18,33.27,33.17,33.26,96100.0,27.6914,27.7665,27.683,27.7582,96100.0
2012-05-14 11:30:00,33.26,33.3,33.25,33.29,69600.0,27.7582,27.7915,27.7498,27.7832,69600.0
2012-05-14 12:00:00,33.29,33.37,33.27,33.36,205600.0,27.7832,27.85,27.7665,27.8416,205600.0
2012-05-14 12:30:00,33.36,33.37,33.3,33.31,43800.0,27.8416,27.85,27.7915,27.7999,43800.0
2012-05-14 13:00:00,33.31,33.35,33.3,33.32,43700.0,27.7999,27.8333,27.7915,27.8082,43700.0
2012-05-14 13:30:00,33.31,33.47,33.31,33.46,76700.0,27.7999,27.9334,27.7999,27.9251,76700.0
2012-05-14 14:00:00,33.46,33.52,33.43,33.43,46000.0,27.9251,27.9751,27.9,27.9,46000.0
2012-05-14 14:30:00,33.44,33.44,33.34,33.36,51800.0,27.9084,27.9084,27.8249,27.8416,51800.0
2012-05-14 15:00:00,33.34,33.42,33.32,33.4,121600.0,27.8249,27.8917,27.8082,27.875,121600.0
2012-05-14 15:30:00,33.41,33.42,33.34,33.39,347100.0,27.8833,27.8917,27.8249,27.8667,347100.0
2012-05-15 09:30:00,34.01,34.03,33.87,33.92,155600.0,28.3841,28.4008,28.2672,28.309,155600.0
2012-05-15 10:00:00,33.93,34.01,33.89,33.99,63700.0,28.3173,28.3841,28.2839,28.3674,63700.0
2012-05-15 10:30:00,34.0,34.02,33.94,34.0,61100.0,28.3757,28.3924,28.3257,28.3757,61100.0
2012-05-15 11:00:00,34.0,34.01,33.87,33.94,58600.0,28.3757,28.3841,28.2672,28.3257,58600.0
2012-05-15 11:30:00,33.95,34.1,33.95,34.09,163800.0,28.334,28.4592,28.334,28.4509,163800.0
2012-05-15 12:00:00,34.1,34.17,34.06,34.14,50300.0,28.4592,28.5176,28.4258,28.4926,50300.0
2012-05-15 12:30:00,34.13,34.15,34.08,34.1,39800.0,28.4842,28.5009,28.4425,28.4592,39800.0
2012-05-15 13:00:00,34.1,34.12,33.97,34.01,72400.0,28.4592,28.4759,28.3507,28.3841,72400.0
2012-05-15 13:30:00,34.01,34.06,33.93,34.02,89600.0,28.3841,28.4258,28.3173,28.3924,89600.0
2012-05-15 14:00:00,34.03,34.09,33.99,34.0,77100.0,28.4008,28.4509,28.3674,28.3757,77100.0
2012-05-15 14:30:00,34.01,34.02,33.99,34.0,58800.0,28.3841,28.3924,28.3674,28.3757,58800.0
2012-05-15 15:00:00,34.0,34.01,33.89,33.93,137700.0,28.3757,28.3841,28.2839,28.3173,137700.0
2012-05-15 15:30:00,33.93,34.05,33.9,34.02,230600.0,28.3173,28.4175,28.2923,28.3924,230600.0
2012-05-16 09:30:00,33.45,33.63,33.25,33.46,364200.0,27.9167,28.067,27.7498,27.9251,364200.0
2012-05-16 10:00:00,33.46,33.51,33.39,33.42,135600.0,27.9251,27.9668,27.8667,27.8917,135600.0
2012-05-16 10:30:00,33.42,33.46,33.29,33.29,55600.0,27.8917,27.9251,27.7832,27.7832,55600.0
2012-05-16 11:00:00,33.29,33.33,33.16,33.17,77600.0,27.7832,27.8166,27.6747,27.683,77600.0
2012-05-16 11:30:00,33.17,33.21,33.01,33.16,72300.0,27.683,27.7164,27.5495,27.6747,72300.0
2012-05-16 12:00:00,33.16,33.27,33.09,33.27,45900.0,27.6747,27.7665,27.6163,27.7665,45900.0
2012-05-16 12:30:00,33.26,33.34,33.24,33.29,44600.0,27.7582,27.8249,27.7415,27.7832,44600.0
2012-05-16 13:00:00,33.29,33.38,33.26,33.28,36000.0,27.7832,27.8583,27.7582,27.7748,36000.0
2012-05-16 13:30:00,33.27,33.34,33.24,33.33,38500.0,27.7665,27.8249,27.7415,27.8166,38500.0
2012-05-16 14:00:00,33.34,33.41,33.2,33.34,56500.0,27.8249,27.8833,27.7081,27.8249,56500.0
2012-05-16 14:30:00,33.33,33.45,33.25,33.38,71100.0,27.8166,27.9167,27.7498,27.8583,71100.0
2012-05-16 15:00:00,33.38,33.38,33.25,33.27,82700.0,27.8583,27.8583,27.7498,27.7665,82700.0
2012-05-16 15:30:00,33.26,33.34,33.21,33.22,146000.0,27.7582,27.8249,27.7164,27.7248,146000.0
2012-05-17 09:30:00,32.9,33.04,32.53,32.61,177800.0,27.4577,27.5745,27.1489,27.2157,177800.0
2012-05-17 10:00:00,32.61,32.66,32.49,32.55,126300.0,27.2157,27.2574,27.1155,27.1656,126300.0
2012-05-17 10:30:00,32.55,32.61,32.44,32.49,47300.0,27.1656,27.2157,27.0738,27.1155,47300.0
2012-05-17 11:00:00,32.49,32.53,32.4,32.43,52600.0,27.1155,27.1489,27.0404,27.0655,52600.0
2012-05-17 11:30:00,32.43,32.45,32.35,32.42,26900.0,27.0655,27.0821,26.9987,27.0571,26900.0
2012-05-17 12:00:00,32.41,32.45,32.3,32.38,30700.0,27.0488,27.0821,26.957,27.0237,30700.0
2012-05-17 12:30:00,32.38,32.48,32.37,32.42,31300.0,27.0237,27.1072,27.0154,27.0571,31300.0
2012-05-17 13:00:00,32.41,32.51,32.41,32.41,35700.0,27.0488,27.1322,27.0488,27.0488,35700.0
2012-05-17 13:30:00,32.42,32.42,32.32,32.32,40300.0,27.0571,27.0571,26.9736,26.9736,40300.0
2012-05-17 14:00:00,32.33,32.35,32.21,32.31,58100.0,26.982,26.9987,26.8818,26.9653,58100.0
2012-05-17 14:30:00,32.33,32.35,32.23,32.26,58100.0,26.982,26.9987,26.8985,26.9236,58100.0
2012-05-17 15:00:00,32.26,32.29,32.19,32.27,96100.0,26.9236,26.9486,26.8652,26.9319,96100.0
2012-05-17 15:30:00,32.26,32.27,32.1,32.11,224300.0,26.9236,26.9319,26.79,26.7984,224300.0
2012-05-18 09:30:00,32.25,32.35,32.0,32.2,57100.0,26.9152,26.9987,26.7066,26.8735,57100.0
2012-05-18 10:00:00,32.2,32.39,32.2,32.25,97400.0,26.8735,27.0321,26.8735,26.9152,97400.0
2012-05-18 10:30:00,32.24,32.42,32.21,32.42,49000.0,26.9069,27.0571,26.8818,27.0571,49000.0
2012-05-18 11:00:00,32.4,32.41,32.13,32.21,59500.0,27.0404,27.0488,26.8151,26.8818,59500.0
2012-05-18 11:30:00,32.21,32.23,31.99,32.09,77600.0,26.8818,26.8985,26.6982,26.7817,77600.0
2012-05-18 12:00:00,32.09,32.2,32.08,32.13,33700.0,26.7817,26.8735,26.7733,26.8151,33700.0
2012-05-18 12:30:00,32.14,32.29,32.14,32.18,92500.0,26.8234,26.9486,26.8234,26.8568,92500.0
2012-05-18 13:00:00,32.18,32.2,32.14,32.15,68300.0,26.8568,26.8735,26.8234,26.8318,68300.0
2012-05-18 13:30:00,32.16,32.16,32.03,32.04,24900.0,26.8401,26.8401,26.7316,26.74,24900.0
2012-05-18 14:00:00,32.05,32.07,31.91,31.96,59300.0,26.7483,26.765,26.6315,26.6732,59300.0
2012-05-18 14:30:00,31.96,31.98,31.76,31.79,66200.0,26.6732,26.6899,26.5063,26.5313,66200.0
2012-05-18 15:00:00,31.79,31.81,31.73,31.74,125600.0,26.5313,26.548,26.4812,26.4896,125600.0
2012-05-18 15:30:00,31.73,31.75,31.65,31.65,155700.0,26.4812,26.4979,26.4145,26.4145,155700.0
2012-05-21 09:30:00,31.75,31.75,31.32,31.47,147800.0,26.4979,26.4979,26.1391,26.2643,147800.0
2012-05-21 10:00:00,31.44,31.61,31.41,31.58,119900.0,26.2392,26.3811,26.2142,26.3561,119900.0
2012-05-21 10:30:00,31.59,31.77,31.58,31.71,63700.0,26.3644,26.5146,26.3561,26.4646,63700.0
2012-05-21 11:00:00,31.71,31.71,31.53,31.62,44300.0,26.4646,26.4646,26.3143,26.3894,44300.0
2012-05-21 11:30:00,31.62,31.62,31.53,31.53,50100.0,26.3894,26.3894,26.3143,26.3143,50100.0
2012-05-21 12:00:00,31.54,31.69,31.52,31.68,62000.0,26.3227,26.4479,26.306,26.4395,62000.0
2012-05-21 12:30:00,31.69,31.74,31.61,31.74,69500.0,26.4479,26.4896,26.3811,26.4896,69500.0
2012-05-21 13:00:00,31.74,31.93,31.74,31.89,80400.0,26.4896,26.6482,26.4896,26.6148,80400.0
2012-05-21 13:30:00,31.88,31.98,31.84,31.88,80100.0,26.6064,26.6899,26.5731,26.6064,80100.0
2012-05-21 14:00:00,31.89,31.89,31.8,31.84,48000.0,26.6148,26.6148,26.5397,26.5731,48000.0
2012-05-21 14:30:00,31.84,32.02,31.81,32.02,56400.0,26.5731,26.7233,26.548,26.7233,56400.0
2012-05-21 15:00:00,32.02,32.12,32.0,32.09,93800.0,26.7233,26.8067,26.7066,26.7817,93800.0
2012-05-21 15:30:00,32.1,32.24,32.09,32.21,207400.0,26.79,26.9069,26.7817,26.8818,207400.0
2012-05-22 09:30:00,32.26,32.31,31.93,32.24,162500.0,26.9236,26.9653,26.6482,26.9069,162500.0
2012-05-22 10:00:00,32.21,32.63,32.21,32.59,89800.0,26.8818,27.2324,26.8818,27.199,89800.0
2012-05-22 10:30:00,32.6,32.64,32.52,32.55,42800.0,27.2073,27.2407,27.1406,27.1656,42800.0
2012-05-22 11:00:00,32.56,32.56,32.41,32.47,28200.0,27.1739,27.1739,27.0488,27.0988,28200.0
2012-05-22 11:30:00,32.47,32.47,32.38,32.41,38100.0,27.0988,27.0988,27.0237,27.0488,38100.0
2012-05-22 12:00:00,32.41,32.41,32.3,32.35,23000.0,27.0488,27.0488,26.957,26.9987,23000.0
2012-05-22 12:30:00,32.36,32.37,32.29,32.3,38200.0,27.007,27.0154,26.9486,26.957,38200.0
2012-05-22 13:00:00,32.31,32.37,32.26,32.31,28200.0,26.9653,27.0154,26.9236,26.9653,28200.0
2012-05-22 13:30:00,32.29,32.34,32.17,32.21,44100.0,26.9486,26.9903,26.8485,26.8818,44100.0
2012-05-22 14:00:00,32.2,32.26,32.17,32.22,43100.0,26.8735,26.9236,26.8485,26.8902,43100.0
2012-05-22 14:30:00,32.23,32.27,32.18,32.23,26700.0,26.8985,26.9319,26.8568,26.8985,26700.0
2012-05-22 15:00:00,32.22,32.24,32.13,32.13,56400.0,26.8902,26.9069,26.8151,26.8151,56400.0
2012-05-22 15:30:00,32.12,32.18,31.99,32.18,119100.0,26.8067,26.8568,26.6982,26.8568,119100.0
2012-05-23 09:30:00,31.96,32.16,31.95,32.15,52000.0,26.6732,26.8401,26.6649,26.8318,52000.0
2012-05-23 10:00:00,32.16,32.18,31.9,31.96,45800.0,26.8401,26.8568,26.6231,26.6732,45800.0
2012-05-23 10:30:00,31.93,31.93,31.76,31.83,32700.0,26.6482,26.6482,26.5063,26.5647,32700.0
2012-05-23 11:00:00,31.82,31.95,31.79,31.84,40700.0,26.5564,26.6649,26.5313,26.5731,40700.0
2012-05-23 11:30:00,31.84,31.93,31.82,31.86,68600.0,26.5731,26.6482,26.5564,26.5897,68600.0
2012-05-23 12:00:00,31.88,31.88,31.75,31.82,62000.0,26.6064,26.6064,26.4979,26.5564,62000.0
2012-05-23 12:30:00,31.81,31.86,31.8,31.82,32400.0,26.548,26.5897,26.5397,26.5564,32400.0
2012-05-23 13:00:00,31.83,31.89,31.82,31.87,31500.0,26.5647,26.6148,26.5564,26.5981,31500.0
2012-05-23 13:30:00,31.9,31.91,31.81,31.85,36500.0,26.6231,26.6315,26.548,26.5814,36500.0
2012-05-23 14:00:00,31.84,31.84,31.73,31.75,36500.0,26.5731,26.5731,26.4812,26.4979,36500.0
2012-05-23 14:30:00,31.74,31.87,31.7,31.85,63900.0,26.4896,26.5981,26.4562,26.5814,63900.0
2012-05-23 15:00:00,31.83,31.96,31.81,31.94,105400.0,26.5647,26.6732,26.548,26.6565,105400.0
2012-05-23 15:30:00,31.96,32.15,31.96,32.13,161700.0,26.6732,26.8318,26.6732,26.8151,161700.0
2012-05-24 09:30:00,32.1,32.13,31.76,31.96,111400.0,26.79,26.8151,26.5063,26.6732,111400.0
2012-05-24 10:00:00,31.98,32.06,31.8,31.99,108700.0,26.6899,26.7567,26.5397,26.6982,108700.0
2012-05-24 10:30:00,31.98,32.16,31.96,31.99,44100.0,26.6899,26.8401,26.6732,26.6982,44100.0
2012-05-24 11:00:00,31.99,32.03,31.91,31.94,40400.0,26.6982,26.7316,26.6315,26.6565,40400.0
2012-05-24 11:30:00,31.93,31.94,31.79,31.87,35600.0,26.6482,26.6565,26.5313,26.5981,35600.0
2012-05-24 12:00:00,31.88,31.89,31.81,31.86,28400.0,26.6064,26.6148,26.548,26.5897,28400.0
2012-05-24 12:30:00,31.85,31.95,31.8,31.9,46600.0,26.5814,26.6649,26.5397,26.6231,46600.0
2012-05-24 13:00:00,31.9,31.99,31.88,31.88,30800.0,26.6231,26.6982,26.6064,26.6064,30800.0
2012-05-24 13:30:00,31.88,31.89,31.74,31.75,55000.0,26.6064,26.6148,26.4896,26.4979,55000.0
2012-05-24 14:00:00,31.75,31.89,31.75,31.83,69600.0,26.4979,26.6148,26.4979,26.5647,69600.0
2012-05-24 14:30:00,31.83,31.89,31.77,31.83,52600.0,26.5647,26.6148,26.5146,26.5647,52600.0
2012-05-24 15:00:00,31.84,31.98,31.81,31.92,132200.0,26.5731,26.6899,26.548,26.6398,132200.0
2012-05-24 15:30:00,31.92,32.1,31.89,32.07,267800.0,26.6398,26.79,26.6148,26.765,267800.0
2012-05-25 09:30:00,31.89,31.97,31.61,31.62,153500.0,26.6148,26.6815,26.3811,26.3894,153500.0
2012-05-25 10:00:00,31.61,31.65,31.41,31.65,158500.0,26.3811,26.4145,26.2142,26.4145,158500.0
2012-05-25 10:30:00,31.64,31.7,31.58,31.58,73400.0,26.4061,26.4562,26.3561,26.3561,73400.0
2012-05-25 11:00:00,31.58,31.66,31.58,31.61,45900.0,26.3561,26.4228,26.3561,26.3811,45900.0
2012-05-25 11:30:00,31.62,31.66,31.57,31.64,59800.0,26.3894,26.4228,26.3477,26.4061,59800.0
2012-05-25 12:00:00,31.65,31.72,31.63,31.67,40400.0,26.4145,26.4729,26.3978,26.4312,40400.0
2012-05-25 12:30:00,31.67,31.72,31.64,31.66,36700.0,26.4312,26.4729,26.4061,26.4228,36700.0
2012-05-25 13:00:00,31.66,31.72,31.64,31.71,23800.0,26.4228,26.4729,26.4061,26.4646,23800.0
2012-05-25 13:30:00,31.71,31.71,31.68,31.69,26800.0,26.4646,26.4646,26.4395,26.4479,26800.0
2012-05-25 14:00:00,31.7,31.72,31.59,31.59,42800.0,26.4562,26.4729,26.3644,26.3644,42800.0
2012-05-25 14:30:00,31.6,31.62,31.59,31.6,49200.0,26.3728,26.3894,26.3644,26.3728,49200.0
2012-05-25 15:00:00,31.6,31.63,31.46,31.54,80500.0,26.3728,26.3978,26.2559,26.3227,80500.0
2012-05-25 15:30:00,31.54,31.6,31.49,31.57,213900.0,26.3227,26.3728,26.2809,26.3477,213900.0
2012-05-29 09:30:00,31.58,31.7,31.44,31.56,150200.0,26.3561,26.4562,26.2392,26.3394,150200.0
2012-05-29 10:00:00,31.55,31.72,31.49,31.69,97900.0,26.331,26.4729,26.2809,26.4479,97900.0
2012-05-29 10:30:00,31.69,31.78,31.69,31.72,61700.0,26.4479,26.523,26.4479,26.4729,61700.0
2012-05-29 11:00:00,31.72,31.72,31.57,31.58,63900.0,26.4729,26.4729,26.3477,26.3561,63900.0
2012-05-29 11:30:00,31.58,31.59,31.43,31.48,72800.0,26.3561,26.3644,26.2309,26.2726,72800.0
2012-05-29 12:00:00,31.46,31.48,31.28,31.3,91200.0,26.2559,26.2726,26.1057,26.1224,91200.0
2012-05-29 12:30:00,31.3,31.4,31.24,31.35,42100.0,26.1224,26.2058,26.0723,26.1641,42100.0
2012-05-29 13:00:00,31.36,31.39,31.29,31.29,84800.0,26.1725,26.1975,26.114,26.114,84800.0
2012-05-29 13:30:00,31.29,31.32,31.25,31.28,68400.0,26.114,26.1391,26.0806,26.1057,68400.0
2012-05-29 14:00:00,31.28,31.35,31.27,31.33,78100.0,26.1057,26.1641,26.0973,26.1474,78100.0
2012-05-29 14:30:00,31.33,31.46,31.33,31.43,142100.0,26.1474,26.2559,26.1474,26.2309,142100.0
2012-05-29 15:00:00,31.44,31.44,31.33,31.38,181900.0,26.2392,26.2392,26.1474,26.1891,181900.0
2012-05-29 15:30:00,31.37,31.41,31.34,31.39,375400.0,26.1808,26.2142,26.1558,26.1975,375400.0
2012-05-30 09:30:00,31.07,31.07,30.79,30.95,179600.0,25.9304,25.9304,25.6967,25.8303,179600.0
2012-05-30 10:00:00,30.96,31.05,30.89,31.04,104900.0,25.8386,25.9137,25.7802,25.9054,104900.0
2012-05-30 10:30:00,31.04,31.06,30.99,31.02,73600.0,25.9054,25.9221,25.8637,25.8887,73600.0
2012-05-30 11:00:00,31.01,31.05,30.99,31.03,43100.0,25.8803,25.9137,25.8637,25.897,43100.0
2012-05-30 11:30:00,31.03,31.04,30.95,31.02,98300.0,25.897,25.9054,25.8303,25.8887,98300.0
2012-05-30 12:00:00,31.0,31.08,30.92,30.99,67600.0,25.872,25.9388,25.8052,25.8637,67600.0
2012-05-30 12:30:00,31.0,31.03,30.95,31.01,79900.0,25.872,25.897,25.8303,25.8803,79900.0
2012-05-30 13:00:00,31.02,31.07,31.0,31.06,62100.0,25.8887,25.9304,25.872,25.9221,62100.0
2012-05-30 13:30:00,31.06,31.13,31.05,31.09,38300.0,25.9221,25.9805,25.9137,25.9471,38300.0
2012-05-30 14:00:00,31.09,31.13,31.04,31.09,65200.0,25.9471,25.9805,25.9054,25.9471,65200.0
2012-05-30 14:30:00,31.1,31.13,31.04,31.12,71500.0,25.9555,25.9805,25.9054,25.9722,71500.0
2012-05-30 15:00:00,31.13,31.16,31.04,31.12,111500.0,25.9805,26.0055,25.9054,25.9722,111500.0
2012-05-30 15:30:00,31.12,31.19,31.08,31.14,191900.0,25.9722,26.0306,25.9388,25.9888,191900.0
2012-05-31 09:30:00,31.0,31.0,30.67,30.72,87700.0,25.872,25.872,25.5966,25.6383,87700.0
2012-05-31 10:00:00,30.71,30.79,30.7,30.76,49400.0,25.63,25.6967,25.6216,25.6717,49400.0
2012-05-31 10:30:00,30.76,30.77,30.63,30.68,23900.0,25.6717,25.68,25.5632,25.6049,23900.0
2012-05-31 11:00:00,30.7,30.7,30.6,30.68,43400.0,25.6216,25.6216,25.5382,25.6049,43400.0
2012-05-31 11:30:00,30.69,30.77,30.67,30.69,41000.0,25.6133,25.68,25.5966,25.6133,41000.0
2012-05-31 12:00:00,30.69,30.85,30.67,30.84,55400.0,25.6133,25.7468,25.5966,25.7385,55400.0
2012-05-31 12:30:00,30.84,30.86,30.77,30.8,41000.0,25.7385,25.7552,25.68,25.7051,41000.0
2012-05-31 13:00:00,30.8,30.91,30.8,30.82,55900.0,25.7051,25.7969,25.7051,25.7218,55900.0
2012-05-31 13:30:00,30.82,30.88,30.78,30.79,38000.0,25.7218,25.7719,25.6884,25.6967,38000.0
2012-05-31 14:00:00,30.79,30.89,30.77,30.8,44300.0,25.6967,25.7802,25.68,25.7051,44300.0
2012-05-31 14:30:00,30.8,30.89,30.79,30.88,58500.0,25.7051,25.7802,25.6967,25.7719,58500.0
2012-05-31 15:00:00,30.87,31.04,30.84,31.03,118400.0,25.7635,25.9054,25.7385,25.897,118400.0
2012-05-31 15:30:00,31.03,31.15,30.93,30.96,197100.0,25.897,25.9972,25.8136,25.8386,197100.0
2012-06-01 09:30:00,30.44,30.78,30.24,30.71,113400.0,25.4046,25.6884,25.2377,25.63,113400.0
2012-06-01 10:00:00,30.74,30.89,30.62,30.65,111500.0,25.655,25.7802,25.5549,25.5799,111500.0
2012-06-01 10:30:00,30.65,30.75,30.63,30.71,74700.0,25.5799,25.6634,25.5632,25.63,74700.0
2012-06-01 11:00:00,30.7,30.71,30.55,30.57,79300.0,25.6216,25.63,25.4964,25.5131,79300.0
2012-06-01 11:30:00,30.58,30.64,30.5,30.59,109000.0,25.5215,25.5716,25.4547,25.5298,109000.0
2012-06-01 12:00:00,30.59,30.75,30.55,30.61,47900.0,25.5298,25.6634,25.4964,25.5465,47900.0
2012-06-01 12:30:00,30.62,30.66,30.59,30.63,59700.0,25.5549,25.5882,25.5298,25.5632,59700.0
2012-06-01 13:00:00,30.62,30.69,30.56,30.65,68400.0,25.5549,25.6133,25.5048,25.5799,68400.0
2012-06-01 13:30:00,30.65,30.67,30.55,30.57,109000.0,25.5799,25.5966,25.4964,25.5131,109000.0
2012-06-01 14:00:00,30.57,30.59,30.48,30.55,86000.0,25.5131,25.5298,25.438,25.4964,86000.0
2012-06-01 14:30:00,30.55,30.65,30.53,30.54,139300.0,25.4964,25.5799,25.4797,25.4881,139300.0
2012-06-01 15:00:00,30.53,30.61,30.52,30.56,81300.0,25.4797,25.5465,25.4714,25.5048,81300.0
2012-06-01 15:30:00,30.56,30.61,30.51,30.56,239000.0,25.5048,25.5465,25.4631,25.5048,239000.0
2012-06-04 09:30:00,30.51,30.63,30.44,30.46,81800.0,25.4631,25.5632,25.4046,25.4213,81800.0
2012-06-04 10:00:00,30.46,30.46,30.3,30.35,136500.0,25.4213,25.4213,25.2878,25.3295,136500.0
2012-06-04 10:30:00,30.36,30.38,30.31,30.34,95100.0,25.3379,25.3546,25.2961,25.3212,95100.0
2012-06-04 11:00:00,30.35,30.37,30.3,30.35,31100.0,25.3295,25.3462,25.2878,25.3295,31100.0
2012-06-04 11:30:00,30.33,30.36,30.32,30.34,29500.0,25.3128,25.3379,25.3045,25.3212,29500.0
2012-06-04 12:00:00,30.33,30.34,30.15,30.15,46400.0,25.3128,25.3212,25.1626,25.1626,46400.0
2012-06-04 12:30:00,30.16,30.17,30.06,30.1,39400.0,25.171,25.1793,25.0875,25.1209,39400.0
2012-06-04 13:00:00,30.09,30.14,30.02,30.04,37700.0,25.1125,25.1543,25.0541,25.0708,37700.0
2012-06-04 13:30:00,30.05,30.26,30.05,30.21,145400.0,25.0792,25.2544,25.0792,25.2127,145400.0
2012-06-04 14:00:00,30.22,30.32,30.18,30.3,47900.0,25.221,25.3045,25.1876,25.2878,47900.0
2012-06-04 14:30:00,30.3,30.36,30.26,30.28,70700.0,25.2878,25.3379,25.2544,25.2711,70700.0
2012-06-04 15:00:00,30.26,30.32,30.24,30.31,179500.0,25.2544,25.3045,25.2377,25.2961,179500.0
2012-06-04 15:30:00,30.31,30.45,30.26,30.44,251600.0,25.2961,25.413,25.2544,25.4046,251600.0
2012-06-05 09:30:00,29.97,30.63,29.87,30.63,118500.0,25.0124,25.5632,24.9289,25.5632,118500.0
2012-06-05 10:00:00,30.63,30.75,30.61,30.74,56400.0,25.5632,25.6634,25.5465,25.655,56400.0
2012-06-05 10:30:00,30.73,30.84,30.69,30.82,98200.0,25.6467,25.7385,25.6133,25.7218,98200.0
2012-06-05 11:00:00,30.82,30.9,30.79,30.82,86200.0,25.7218,25.7885,25.6967,25.7218,86200.0
2012-06-05 11:30:00,30.83,30.87,30.75,30.79,58400.0,25.7301,25.7635,25.6634,25.6967,58400.0
2012-06-05 12:00:00,30.77,30.86,30.76,30.82,45300.0,25.68,25.7552,25.6717,25.7218,45300.0
2012-06-05 12:30:00,30.83,30.91,30.8,30.85,58500.0,25.7301,25.7969,25.7051,25.7468,58500.0
2012-06-05 13:00:00,30.85,30.85,30.75,30.77,45000.0,25.7468,25.7468,25.6634,25.68,45000.0
2012-06-05 13:30:00,30.76,30.93,30.75,30.88,48600.0,25.6717,25.8136,25.6634,25.7719,48600.0
2012-06-05 14:00:00,30.89,30.95,30.89,30.91,42600.0,25.7802,25.8303,25.7802,25.7969,42600.0
2012-06-05 14:30:00,30.92,30.98,30.89,30.95,57700.0,25.8052,25.8553,25.7802,25.8303,57700.0
2012-06-05 15:00:00,30.93,30.98,30.88,30.91,65100.0,25.8136,25.8553,25.7719,25.7969,65100.0
2012-06-05 15:30:00,30.9,30.97,30.85,30.87,152800.0,25.7885,25.847,25.7468,25.7635,152800.0
2012-06-06 09:30:00,31.1,31.58,31.08,31.55,83300.0,25.9555,26.3561,25.9388,26.331,83300.0
2012-06-06 10:00:00,31.53,31.62,31.47,31.5,85200.0,26.3143,26.3894,26.2643,26.2893,85200.0
2012-06-06 10:30:00,31.5,31.65,31.5,31.65,48200.0,26.2893,26.4145,26.2893,26.4145,48200.0
2012-06-06 11:00:00,31.65,31.79,31.62,31.78,59000.0,26.4145,26.5313,26.3894,26.523,59000.0
2012-06-06 11:30:00,31.78,31.79,31.64,31.66,34700.0,26.523,26.5313,26.4061,26.4228,34700.0
2012-06-06 12:00:00,31.67,31.79,31.67,31.77,48700.0,26.4312,26.5313,26.4312,26.5146,48700.0
2012-06-06 12:30:00,31.77,31.84,31.71,31.72,35900.0,26.5146,26.5731,26.4646,26.4729,35900.0
2012-06-06 13:00:00,31.71,31.73,31.62,31.66,32700.0,26.4646,26.4812,26.3894,26.4228,32700.0
2012-06-06 13:30:00,31.67,31.7,31.6,31.61,36400.0,26.4312,26.4562,26.3728,26.3811,36400.0
2012-06-06 14:00:00,31.61,31.66,31.55,31.64,52500.0,26.3811,26.4228,26.331,26.4061,52500.0
2012-06-06 14:30:00,31.62,31.69,31.62,31.67,66900.0,26.3894,26.4479,26.3894,26.4312,66900.0
2012-06-06 15:00:00,31.68,31.7,31.63,31.66,77500.0,26.4395,26.4562,26.3978,26.4228,77500.0
2012-06-06 15:30:00,31.65,31.75,31.65,31.74,112000.0,26.4145,26.4979,26.4145,26.4896,112000.0
2012-06-07 09:30:00,32.17,32.23,32.09,32.22,115500.0,26.8485,26.8985,26.7817,26.8902,115500.0
2012-06-07 10:00:00,32.2,32.21,32.02,32.15,114400.0,26.8735,26.8818,26.7233,26.8318,114400.0
2012-06-07 10:30:00,32.15,32.18,32.12,32.18,65200.0,26.8318,26.8568,26.8067,26.8568,65200.0
2012-06-07 11:00:00,32.17,32.22,32.12,32.14,54000.0,26.8485,26.8902,26.8067,26.8234,54000.0
2012-06-07 11:30:00,32.14,32.23,32.14,32.18,34100.0,26.8234,26.8985,26.8234,26.8568,34100.0
2012-06-07 12:00:00,32.18,32.21,32.08,32.19,22900.0,26.8568,26.8818,26.7733,26.8652,22900.0
2012-06-07 12:30:00,32.16,32.18,32.08,32.11,19500.0,26.8401,26.8568,26.7733,26.7984,19500.0
2012-06-07 13:00:00,32.1,32.17,32.08,32.15,18200.0,26.79,26.8485,26.7733,26.8318,18200.0
2012-06-07 13:30:00,32.14,32.16,32.07,32.09,27700.0,26.8234,26.8401,26.765,26.7817,27700.0
2012-06-07 14:00:00,32.09,32.12,32.08,32.09,32800.0,26.7817,26.8067,26.7733,26.7817,32800.0
2012-06-07 14:30:00,32.09,32.12,32.08,32.11,33000.0,26.7817,26.8067,26.7733,26.7984,33000.0
2012-06-07 15:00:00,32.1,32.14,32.07,32.08,89500.0,26.79,26.8234,26.765,26.7733,89500.0
2012-06-07 15:30:00,32.08,32.1,31.91,31.96,329300.0,26.7733,26.79,26.6315,26.6732,329300.0
2012-06-08 09:30:00,31.7,31.71,31.38,31.52,218300.0,26.4562,26.4646,26.1891,26.306,218300.0
2012-06-08 10:00:00,31.5,31.68,31.5,31.67,112400.0,26.2893,26.4395,26.2893,26.4312,112400.0
2012-06-08 10:30:00,31.67,31.76,31.66,31.76,106900.0,26.4312,26.5063,26.4228,26.5063,106900.0
2012-06-08 11:00:00,31.75,31.78,31.65,31.68,68700.0,26.4979,26.523,26.4145,26.4395,68700.0
2012-06-08 11:30:00,31.67,31.75,31.67,31.74,21500.0,26.4312,26.4979,26.4312,26.4896,21500.0
2012-06-08 12:00:00,31.74,31.79,31.71,31.78,32300.0,26.4896,26.5313,26.4646,26.523,32300.0
2012-06-08 12:30:00,31.77,31.84,31.77,31.81,46700.0,26.5146,26.5731,26.5146,26.548,46700.0
2012-06-08 13:00:00,31.81,31.91,31.81,31.88,119800.0,26.548,26.6315,26.548,26.6064,119800.0
2012-06-08 13:30:00,31.88,31.96,31.85,31.96,46700.0,26.6064,26.6732,26.5814,26.6732,46700.0
2012-06-08 14:00:00,31.95,32.01,31.95,32.0,65600.0,26.6649,26.7149,26.6649,26.7066,65600.0
2012-06-08 14:30:00,32.0,32.09,31.99,32.05,61800.0,26.7066,26.7817,26.6982,26.7483,61800.0
2012-06-08 15:00:00,32.05,32.06,31.93,31.93,81900.0,26.7483,26.7567,26.6482,26.6482,81900.0
2012-06-08 15:30:00,31.93,32.05,31.93,32.04,203800.0,26.6482,26.7483,26.6482,26.74,203800.0
2012-06-11 09:30:00,32.42,32.44,32.01,32.14,47500.0,27.0571,27.0738,26.7149,26.8234,47500.0
2012-06-11 10:00:00,32.13,32.17,31.98,32.03,26200.0,26.8151,26.8485,26.6899,26.7316,26200.0
2012-06-11 10:30:00,32.03,32.22,32.03,32.17,29900.0,26.7316,26.8902,26.7316,26.8485,29900.0
2012-06-11 11:00:00,32.16,32.19,32.14,32.18,32200.0,26.8401,26.8652,26.8234,26.8568,32200.0
2012-06-11 11:30:00,32.18,32.24,32.11,32.22,28300.0,26.8568,26.9069,26.7984,26.8902,28300.0
2012-06-11 12:00:00,32.22,32.23,32.07,32.07,23300.0,26.8902,26.8985,26.765,26.765,23300.0
2012-06-11 12:30:00,32.07,32.08,32.03,32.03,18600.0,26.765,26.7733,26.7316,26.7316,18600.0
2012-06-11 13:00:00,32.03,32.08,32.02,32.04,17200.0,26.7316,26.7733,26.7233,26.74,17200.0
2012-06-11 13:30:00,32.03,32.07,32.0,32.01,16600.0,26.7316,26.765,26.7066,26.7149,16600.0
2012-06-11 14:00:00,32.01,32.01,31.85,31.87,36900.0,26.7149,26.7149,26.5814,26.5981,36900.0
2012-06-11 14:30:00,31.87,31.91,31.87,31.9,24800.0,26.5981,26.6315,26.5981,26.6231,24800.0
2012-06-11 15:00:00,31.9,31.94,31.88,31.88,71500.0,26.6231,26.6565,26.6064,26.6064,71500.0
2012-06-11 15:30:00,31.88,31.89,31.66,31.67,131300.0,26.6064,26.6148,26.4228,26.4312,131300.0
2012-06-12 09:30:00,31.83,31.93,31.74,31.86,59300.0,26.5647,26.6482,26.4896,26.5897,59300.0
2012-06-12 10:00:00,31.85,31.88,31.73,31.79,117300.0,26.5814,26.6064,26.4812,26.5313,117300.0
2012-06-12 10:30:00,31.79,31.87,31.76,31.84,131900.0,26.5313,26.5981,26.5063,26.5731,131900.0
2012-06-12 11:00:00,31.84,32.15,31.82,32.14,81100.0,26.5731,26.8318,26.5564,26.8234,81100.0
2012-06-12 11:30:00,32.14,32.18,32.14,32.15,46600.0,26.8234,26.8568,26.8234,26.8318,46600.0
2012-06-12 12:00:00,32.16,32.2,32.14,32.16,56500.0,26.8401,26.8735,26.8234,26.8401,56500.0
2012-06-12 12:30:00,32.16,32.18,32.12,32.14,64200.0,26.8401,26.8568,26.8067,26.8234,64200.0
2012-06-12 13:00:00,32.14,32.27,32.13,32.18,46300.0,26.8234,26.9319,26.8151,26.8568,46300.0
2012-06-12 13:30:00,32.18,32.27,32.16,32.24,58100.0,26.8568,26.9319,26.8401,26.9069,58100.0
2012-06-12 14:00:00,32.24,32.27,32.21,32.24,76100.0,26.9069,26.9319,26.8818,26.9069,76100.0
2012-06-12 14:30:00,32.24,32.3,32.23,32.3,96200.0,26.9069,26.957,26.8985,26.957,96200.0
2012-06-12 15:00:00,32.29,32.3,32.18,32.26,80700.0,26.9486,26.957,26.8568,26.9236,80700.0
2012-06-12 15:30:00,32.24,32.24,32.13,32.17,288600.0,26.9069,26.9069,26.8151,26.8485,288600.0
2012-06-13 09:30:00,32.1,32.37,32.1,32.22,47700.0,26.79,27.0154,26.79,26.8902,47700.0
2012-06-13 10:00:00,32.2,32.36,32.15,32.22,38600.0,26.8735,27.007,26.8318,26.8902,38600.0
2012-06-13 10:30:00,32.23,32.45,32.23,32.45,42200.0,26.8985,27.0821,26.8985,27.0821,42200.0
2012-06-13 11:00:00,32.44,32.47,32.34,32.41,40000.0,27.0738,27.0988,26.9903,27.0488,40000.0
2012-06-13 11:30:00,32.42,32.46,32.35,32.38,19500.0,27.0571,27.0905,26.9987,27.0237,19500.0
2012-06-13 12:00:00,32.37,32.38,32.35,32.37,27300.0,27.0154,27.0237,26.9987,27.0154,27300.0
2012-06-13 12:30:00,32.36,32.43,32.36,32.41,29300.0,27.007,27.0655,27.007,27.0488,29300.0
2012-06-13 13:00:00,32.4,32.41,32.27,32.3,18700.0,27.0404,27.0488,26.9319,26.957,18700.0
2012-06-13 13:30:00,32.33,32.33,32.13,32.15,18200.0,26.982,26.982,26.8151,26.8318,18200.0
2012-06-13 14:00:00,32.15,32.19,32.09,32.1,14000.0,26.8318,26.8652,26.7817,26.79,14000.0
2012-06-13 14:30:00,32.1,32.13,32.02,32.05,16900.0,26.79,26.8151,26.7233,26.7483,16900.0
2012-06-13 15:00:00,32.05,32.08,31.93,31.93,52900.0,26.7483,26.7733,26.6482,26.6482,52900.0
2012-06-13 15:30:00,31.92,32.0,31.87,31.98,74000.0,26.6398,26.7066,26.5981,26.6899,74000.0
2012-06-14 09:30:00,31.9,31.95,31.71,31.94,175500.0,26.6231,26.6649,26.4646,26.6565,175500.0
2012-06-14 10:00:00,31.94,31.96,31.87,31.95,78400.0,26.6565,26.6732,26.5981,26.6649,78400.0
2012-06-14 10:30:00,31.94,31.96,31.83,31.83,333700.0,26.6565,26.6732,26.5647,26.5647,333700.0
2012-06-14 11:00:00,31.85,31.97,31.83,31.97,116400.0,26.5814,26.6815,26.5647,26.6815,116400.0
2012-06-14 11:30:00,31.97,32.0,31.89,31.9,100500.0,26.6815,26.7066,26.6148,26.6231,100500.0
2012-06-14 12:00:00,31.9,31.99,31.9,31.96,37500.0,26.6231,26.6982,26.6231,26.6732,37500.0
2012-06-14 12:30:00,31.97,31.98,31.95,31.96,53500.0,26.6815,26.6899,26.6649,26.6732,53500.0
2012-06-14 13:00:00,31.96,31.98,31.84,31.87,22800.0,26.6732,26.6899,26.5731,26.5981,22800.0
2012-06-14 13:30:00,31.87,31.92,31.83,31.86,41400.0,26.5981,26.6398,26.5647,26.5897,41400.0
2012-06-14 14:00:00,31.85,31.86,31.74,31.75,32900.0,26.5814,26.5897,26.4896,26.4979,32900.0
2012-06-14 14:30:00,31.74,31.75,31.62,31.62,56800.0,26.4896,26.4979,26.3894,26.3894,56800.0
2012-06-14 15:00:00,31.61,31.92,31.61,31.74,113400.0,26.3811,26.6398,26.3811,26.4896,113400.0
2012-06-14 15:30:00,31.73,31.89,31.72,31.81,111800.0,26.4812,26.6148,26.4729,26.548,111800.0
2012-06-15 09:30:00,31.82,31.9,31.65,31.72,221600.0,26.5564,26.6231,26.4145,26.4729,221600.0
2012-06-15 10:00:00,31.73,31.8,31.69,31.7,34600.0,26.4812,26.5397,26.4479,26.4562,34600.0
2012-06-15 10:30:00,31.71,31.75,31.66,31.71,36700.0,26.4646,26.4979,26.4228,26.4646,36700.0
2012-06-15 11:00:00,31.71,31.75,31.7,31.74,32300.0,26.4646,26.4979,26.4562,26.4896,32300.0
2012-06-15 11:30:00,31.74,31.83,31.74,31.78,54100.0,26.4896,26.5647,26.4896,26.523,54100.0
2012-06-15 12:00:00,31.8,31.82,31.76,31.79,26200.0,26.5397,26.5564,26.5063,26.5313,26200.0
2012-06-15 12:30:00,31.8,31.8,31.73,31.77,78100.0,26.5397,26.5397,26.4812,26.5146,78100.0
2012-06-15 13:00:00,31.77,31.83,31.76,31.81,41000.0,26.5146,26.5647,26.5063,26.548,41000.0
2012-06-15 13:30:00,31.81,31.87,31.78,31.87,29600.0,26.548,26.5981,26.523,26.5981,29600.0
2012-06-15 14:00:00,31.87,31.94,31.84,31.93,141000.0,26.5981,26.6565,26.5731,26.6482,141000.0
2012-06-15 14:30:00,31.91,31.98,31.89,31.93,45000.0,26.6315,26.6899,26.6148,26.6482,45000.0
2012-06-15 15:00:00,31.92,31.97,31.84,31.84,83900.0,26.6398,26.6815,26.5731,26.5731,83900.0
2012-06-15 15:30:00,31.85,31.89,31.75,31.8,268100.0,26.5814,26.6148,26.4979,26.5397,268100.0
2012-06-18 09:30:00,31.62,31.84,31.48,31.83,79100.0,26.3894,26.5731,26.2726,26.5647,79100.0
2012-06-18 10:00:00,31.83,32.0,31.81,31.98,62000.0,26.5647,26.7066,26.548,26.6899,62000.0
2012-06-18 10:30:00,31.99,32.11,31.95,32.02,50000.0,26.6982,26.7984,26.6649,26.7233,50000.0
2012-06-18 11:00:00,32.01,32.01,31.87,31.91,30300.0,26.7149,26.7149,26.5981,26.6315,30300.0
2012-06-18 11:30:00,31.92,32.03,31.91,32.03,54700.0,26.6398,26.7316,26.6315,26.7316,54700.0
2012-06-18 12:00:00,32.02,32.08,31.98,32.05,38600.0,26.7233,26.7733,26.6899,26.7483,38600.0
2012-06-18 12:30:00,32.04,32.05,31.99,31.99,29000.0,26.74,26.7483,26.6982,26.6982,29000.0
2012-06-18 13:00:00,32.0,32.09,31.97,32.08,61100.0,26.7066,26.7817,26.6815,26.7733,61100.0
2012-06-18 13:30:00,32.08,32.09,32.02,32.04,61200.0,26.7733,26.7817,26.7233,26.74,61200.0
2012-06-18 14:00:00,32.03,32.05,31.98,31.99,89100.0,26.7316,26.7483,26.6899,26.6982,89100.0
2012-06-18 14:30:00,32.0,32.05,31.98,32.05,61700.0,26.7066,26.7483,26.6899,26.7483,61700.0
2012-06-18 15:00:00,32.05,32.08,31.96,32.04,109900.0,26.7483,26.7733,26.6732,26.74,109900.0
2012-06-18 15:30:00,32.05,32.12,32.0,32.06,277300.0,26.7483,26.8067,26.7066,26.7567,277300.0
2012-06-19 09:30:00,31.96,32.09,31.8,32.08,236400.0,26.6732,26.7817,26.5397,26.7733,236400.0
2012-06-19 10:00:00,32.08,32.24,32.05,32.23,125100.0,26.7733,26.9069,26.7483,26.8985,125100.0
2012-06-19 10:30:00,32.23,32.51,32.23,32.51,165200.0,26.8985,27.1322,26.8985,27.1322,165200.0
2012-06-19 11:00:00,32.5,32.52,32.44,32.46,86200.0,27.1239,27.1406,27.0738,27.0905,86200.0
2012-06-19 11:30:00,32.46,32.68,32.46,32.68,59200.0,27.0905,27.2741,27.0905,27.2741,59200.0
2012-06-19 12:00:00,32.67,32.68,32.54,32.57,90000.0,27.2658,27.2741,27.1573,27.1823,90000.0
2012-06-19 12:30:00,32.57,32.7,32.55,32.7,43400.0,27.1823,27.2908,27.1656,27.2908,43400.0
2012-06-19 13:00:00,32.7,32.81,32.66,32.81,64400.0,27.2908,27.3826,27.2574,27.3826,64400.0
2012-06-19 13:30:00,32.81,32.88,32.77,32.83,75300.0,27.3826,27.441,27.3492,27.3993,75300.0
2012-06-19 14:00:00,32.83,32.84,32.79,32.79,70700.0,27.3993,27.4076,27.3659,27.3659,70700.0
2012-06-19 14:30:00,32.79,32.8,32.6,32.77,110700.0,27.3659,27.3742,27.2073,27.3492,110700.0
2012-06-19 15:00:00,32.77,32.8,32.66,32.67,131000.0,27.3492,27.3742,27.2574,27.2658,131000.0
2012-06-19 15:30:00,32.67,32.68,32.41,32.48,331200.0,27.2658,27.2741,27.0488,27.1072,331200.0
2012-06-20 09:30:00,32.41,32.5,32.34,32.36,103800.0,27.0488,27.1239,26.9903,27.007,103800.0
2012-06-20 10:00:00,32.35,32.52,32.31,32.46,54500.0,26.9987,27.1406,26.9653,27.0905,54500.0
2012-06-20 10:30:00,32.45,32.52,32.4,32.45,67200.0,27.0821,27.1406,27.0404,27.0821,67200.0
2012-06-20 11:00:00,32.46,32.48,32.39,32.45,101300.0,27.0905,27.1072,27.0321,27.0821,101300.0
2012-06-20 11:30:00,32.45,32.46,32.36,32.42,43000.0,27.0821,27.0905,27.007,27.0571,43000.0
2012-06-20 12:00:00,32.42,32.45,32.35,32.37,57300.0,27.0571,27.0821,26.9987,27.0154,57300.0
2012-06-20 12:30:00,32.38,32.38,32.21,32.36,84300.0,27.0237,27.0237,26.8818,27.007,84300.0
2012-06-20 13:00:00,32.38,32.47,32.37,32.44,38800.0,27.0237,27.0988,27.0154,27.0738,38800.0
2012-06-20 13:30:00,32.45,32.47,32.36,32.42,24700.0,27.0821,27.0988,27.007,27.0571,24700.0
2012-06-20 14:00:00,32.43,32.46,32.31,32.34,39300.0,27.0655,27.0905,26.9653,26.9903,39300.0
2012-06-20 14:30:00,32.35,32.41,32.29,32.36,56800.0,26.9987,27.0488,26.9486,27.007,56800.0
2012-06-20 15:00:00,32.37,32.38,32.27,32.31,82200.0,27.0154,27.0237,26.9319,26.9653,82200.0
2012-06-20 15:30:00,32.3,32.39,32.27,32.37,135600.0,26.957,27.0321,26.9319,27.0154,135600.0
2012-06-21 09:30:00,32.42,32.44,32.22,32.26,19500.0,27.0571,27.0738,26.8902,26.9236,19500.0
2012-06-21 10:00:00,32.27,32.27,31.99,31.99,52200.0,26.9319,26.9319,26.6982,26.6982,52200.0
2012-06-21 10:30:00,32.01,32.02,31.9,31.94,38100.0,26.7149,26.7233,26.6231,26.6565,38100.0
2012-06-21 11:00:00,31.92,31.94,31.62,31.65,59000.0,26.6398,26.6565,26.3894,26.4145,59000.0
2012-06-21 11:30:00,31.66,31.67,31.52,31.61,68100.0,26.4228,26.4312,26.306,26.3811,68100.0
2012-06-21 12:00:00,31.59,31.61,31.39,31.39,52000.0,26.3644,26.3811,26.1975,26.1975,52000.0
2012-06-21 12:30:00,31.39,31.39,31.23,31.25,70000.0,26.1975,26.1975,26.064,26.0806,70000.0
2012-06-21 13:00:00,31.25,31.33,31.23,31.29,40800.0,26.0806,26.1474,26.064,26.114,40800.0
2012-06-21 13:30:00,31.29,31.35,31.19,31.26,36800.0,26.114,26.1641,26.0306,26.089,36800.0
2012-06-21 14:00:00,31.24,31.27,31.07,31.09,32600.0,26.0723,26.0973,25.9304,25.9471,32600.0
2012-06-21 14:30:00,31.09,31.11,31.03,31.06,47500.0,25.9471,25.9638,25.897,25.9221,47500.0
2012-06-21 15:00:00,31.06,31.11,30.96,31.08,86800.0,25.9221,25.9638,25.8386,25.9388,86800.0
2012-06-21 15:30:00,31.07,31.12,30.95,30.99,135000.0,25.9304,25.9722,25.8303,25.8637,135000.0
2012-06-22 09:30:00,31.0,31.07,30.91,31.03,50300.0,25.872,25.9304,25.7969,25.897,50300.0
2012-06-22 10:00:00,31.03,31.11,30.97,30.98,73800.0,25.897,25.9638,25.847,25.8553,73800.0
2012-06-22 10:30:00,30.97,31.0,30.86,30.99,36100.0,25.847,25.872,25.7552,25.8637,36100.0
2012-06-22 11:00:00,30.99,31.15,30.99,31.1,36400.0,25.8637,25.9972,25.8637,25.9555,36400.0
2012-06-22 11:30:00,31.09,31.2,31.08,31.15,38400.0,25.9471,26.0389,25.9388,25.9972,38400.0
2012-06-22 12:00:00,31.15,31.27,31.15,31.25,34000.0,25.9972,26.0973,25.9972,26.0806,34000.0
2012-06-22 12:30:00,31.25,31.3,31.24,31.29,49800.0,26.0806,26.1224,26.0723,26.114,49800.0
2012-06-22 13:00:00,31.28,31.36,31.25,31.35,19200.0,26.1057,26.1725,26.0806,26.1641,19200.0
2012-06-22 13:30:00,31.36,31.44,31.35,31.44,32200.0,26.1725,26.2392,26.1641,26.2392,32200.0
2012-06-22 14:00:00,31.44,31.47,31.32,31.33,74000.0,26.2392,26.2643,26.1391,26.1474,74000.0
2012-06-22 14:30:00,31.33,31.5,31.25,31.49,52000.0,26.1474,26.2893,26.0806,26.2809,52000.0
2012-06-22 15:00:00,31.5,31.5,31.32,31.43,52400.0,26.2893,26.2893,26.1391,26.2309,52400.0
2012-06-22 15:30:00,31.43,31.55,31.42,31.43,141200.0,26.2309,26.331,26.2225,26.2309,141200.0
2012-06-25 09:30:00,31.05,31.08,30.76,30.78,96400.0,25.9137,25.9388,25.6717,25.6884,96400.0
2012-06-25 10:00:00,30.79,30.88,30.72,30.73,24200.0,25.6967,25.7719,25.6383,25.6467,24200.0
2012-06-25 10:30:00,30.76,30.77,30.63,30.71,23300.0,25.6717,25.68,25.5632,25.63,23300.0
2012-06-25 11:00:00,30.7,30.73,30.63,30.68,31700.0,25.6216,25.6467,25.5632,25.6049,31700.0
2012-06-25 11:30:00,30.67,30.68,30.59,30.61,26600.0,25.5966,25.6049,25.5298,25.5465,26600.0
2012-06-25 12:00:00,30.6,30.6,30.55,30.55,46500.0,25.5382,25.5382,25.4964,25.4964,46500.0
2012-06-25 12:30:00,30.56,30.6,30.55,30.58,34300.0,25.5048,25.5382,25.4964,25.5215,34300.0
2012-06-25 13:00:00,30.56,30.6,30.56,30.58,22800.0,25.5048,25.5382,25.5048,25.5215,22800.0
2012-06-25 13:30:00,30.57,30.59,30.48,30.5,35300.0,25.5131,25.5298,25.438,25.4547,35300.0
2012-06-25 14:00:00,30.51,30.55,30.47,30.47,28500.0,25.4631,25.4964,25.4297,25.4297,28500.0
2012-06-25 14:30:00,30.48,30.55,30.44,30.5,41600.0,25.438,25.4964,25.4046,25.4547,41600.0
2012-06-25 15:00:00,30.5,30.57,30.47,30.53,69100.0,25.4547,25.5131,25.4297,25.4797,69100.0
2012-06-25 15:30:00,30.54,30.6,30.51,30.51,134200.0,25.4881,25.5382,25.4631,25.4631,134200.0
2012-06-26 09:30:00,30.58,30.67,30.35,30.41,47000.0,25.5215,25.5966,25.3295,25.3796,47000.0
2012-06-26 10:00:00,30.43,30.57,30.28,30.33,71100.0,25.3963,25.5131,25.2711,25.3128,71100.0
2012-06-26 10:30:00,30.33,30.35,30.19,30.22,22700.0,25.3128,25.3295,25.196,25.221,22700.0
2012-06-26 11:00:00,30.22,30.39,30.18,30.36,53400.0,25.221,25.3629,25.1876,25.3379,53400.0
2012-06-26 11:30:00,30.35,30.5,30.34,30.45,12900.0,25.3295,25.4547,25.3212,25.413,12900.0
2012-06-26 12:00:00,30.46,30.49,30.41,30.43,21000.0,25.4213,25.4464,25.3796,25.3963,21000.0
2012-06-26 12:30:00,30.44,30.53,30.44,30.47,13500.0,25.4046,25.4797,25.4046,25.4297,13500.0
2012-06-26 13:00:00,30.49,30.56,30.47,30.53,11600.0,25.4464,25.5048,25.4297,25.4797,11600.0
2012-06-26 13:30:00,30.51,30.53,30.44,30.45,13700.0,25.4631,25.4797,25.4046,25.413,13700.0
2012-06-26 14:00:00,30.45,30.57,30.45,30.52,11300.0,25.413,25.5131,25.413,25.4714,11300.0
2012-06-26 14:30:00,30.52,30.57,30.43,30.47,20000.0,25.4714,25.5131,25.3963,25.4297,20000.0
2012-06-26 15:00:00,30.49,30.56,30.45,30.51,25700.0,25.4464,25.5048,25.413,25.4631,25700.0
2012-06-26 15:30:00,30.52,30.57,30.45,30.48,149100.0,25.4714,25.5131,25.413,25.438,149100.0
2012-06-27 09:30:00,30.52,30.71,30.5,30.64,64000.0,25.4714,25.63,25.4547,25.5716,64000.0
2012-06-27 10:00:00,30.64,30.83,30.61,30.73,45300.0,25.5716,25.7301,25.5465,25.6467,45300.0
2012-06-27 10:30:00,30.72,30.73,30.5,30.54,51600.0,25.6383,25.6467,25.4547,25.4881,51600.0
2012-06-27 11:00:00,30.55,30.58,30.48,30.5,40800.0,25.4964,25.5215,25.438,25.4547,40800.0
2012-06-27 11:30:00,30.5,30.65,30.46,30.64,46800.0,25.4547,25.5799,25.4213,25.5716,46800.0
2012-06-27 12:00:00,30.65,30.7,30.64,30.7,53500.0,25.5799,25.6216,25.5716,25.6216,53500.0
2012-06-27 12:30:00,30.7,30.7,30.62,30.68,22900.0,25.6216,25.6216,25.5549,25.6049,22900.0
2012-06-27 13:00:00,30.67,30.71,30.62,30.62,22800.0,25.5966,25.63,25.5549,25.5549,22800.0
2012-06-27 13:30:00,30.61,30.63,30.59,30.59,11500.0,25.5465,25.5632,25.5298,25.5298,11500.0
2012-06-27 14:00:00,30.6,30.63,30.55,30.56,16300.0,25.5382,25.5632,25.4964,25.5048,16300.0
2012-06-27 14:30:00,30.56,30.63,30.56,30.58,19900.0,25.5048,25.5632,25.5048,25.5215,19900.0
2012-06-27 15:00:00,30.58,30.65,30.55,30.64,81900.0,25.5215,25.5799,25.4964,25.5716,81900.0
2012-06-27 15:30:00,30.65,30.68,30.54,30.55,112800.0,25.5799,25.6049,25.4881,25.4964,112800.0
2012-06-28 09:30:00,30.68,30.68,30.32,30.44,127400.0,25.6049,25.6049,25.3045,25.4046,127400.0
2012-06-28 10:00:00,30.44,30.46,30.18,30.2,129800.0,25.4046,25.4213,25.1876,25.2043,129800.0
2012-06-28 10:30:00,30.19,30.19,29.98,30.01,81100.0,25.196,25.196,25.0207,25.0458,81100.0
2012-06-28 11:00:00,30.01,30.04,29.94,29.96,121900.0,25.0458,25.0708,24.9873,25.004,121900.0
2012-06-28 11:30:00,29.95,30.01,29.9,29.95,62300.0,24.9957,25.0458,24.954,24.9957,62300.0
2012-06-28 12:00:00,29.96,30.0,29.95,29.98,28200.0,25.004,25.0374,24.9957,25.0207,28200.0
2012-06-28 12:30:00,29.98,30.0,29.95,30.0,83000.0,25.0207,25.0374,24.9957,25.0374,83000.0
2012-06-28 13:00:00,30.0,30.07,29.98,30.04,84800.0,25.0374,25.0958,25.0207,25.0708,84800.0
2012-06-28 13:30:00,30.04,30.04,29.95,29.97,38100.0,25.0708,25.0708,24.9957,25.0124,38100.0
2012-06-28 14:00:00,29.96,29.97,29.86,29.87,83400.0,25.004,25.0124,24.9206,24.9289,83400.0
2012-06-28 14:30:00,29.87,29.89,29.82,29.87,65300.0,24.9289,24.9456,24.8872,24.9289,65300.0
2012-06-28 15:00:00,29.87,29.99,29.87,29.99,124000.0,24.9289,25.0291,24.9289,25.0291,124000.0
2012-06-28 15:30:00,29.99,30.23,29.97,30.23,249300.0,25.0291,25.2294,25.0124,25.2294,249300.0
2012-06-29 09:30:00,31.15,31.45,31.15,31.4,121400.0,25.9972,26.2476,25.9972,26.2058,121400.0
2012-06-29 10:00:00,31.41,31.59,31.33,31.48,85700.0,26.2142,26.3644,26.1474,26.2726,85700.0
2012-06-29 10:30:00,31.46,31.5,31.34,31.4,66500.0,26.2559,26.2893,26.1558,26.2058,66500.0
2012-06-29 11:00:00,31.41,31.49,31.38,31.45,62100.0,26.2142,26.2809,26.1891,26.2476,62100.0
2012-06-29 11:30:00,31.45,31.48,31.4,31.42,67300.0,26.2476,26.2726,26.2058,26.2225,67300.0
2012-06-29 12:00:00,31.42,31.47,31.41,31.44,60200.0,26.2225,26.2643,26.2142,26.2392,60200.0
2012-06-29 12:30:00,31.44,31.48,31.41,31.46,35700.0,26.2392,26.2726,26.2142,26.2559,35700.0
2012-06-29 13:00:00,31.46,31.51,31.46,31.49,38200.0,26.2559,26.2976,26.2559,26.2809,38200.0
2012-06-29 13:30:00,31.49,31.53,31.47,31.53,21000.0,26.2809,26.3143,26.2643,26.3143,21000.0
2012-06-29 14:00:00,31.54,31.55,31.44,31.45,80100.0,26.3227,26.331,26.2392,26.2476,80100.0
2012-06-29 14:30:00,31.45,31.46,31.33,31.4,101100.0,26.2476,26.2559,26.1474,26.2058,101100.0
2012-06-29 15:00:00,31.4,31.4,31.33,31.38,54000.0,26.2058,26.2058,26.1474,26.1891,54000.0
2012-06-29 15:30:00,31.37,31.37,31.16,31.27,277800.0,26.1808,26.1808,26.0055,26.0973,277800.0
2012-07-02 09:30:00,31.09,31.09,30.84,31.04,103100.0,25.9471,25.9471,25.7385,25.9054,103100.0
2012-07-02 10:00:00,31.05,31.16,30.93,31.13,90800.0,25.9137,26.0055,25.8136,25.9805,90800.0
2012-07-02 10:30:00,31.12,31.13,30.97,30.99,59600.0,25.9722,25.9805,25.847,25.8637,59600.0
2012-07-02 11:00:00,31.0,31.01,30.86,30.99,71700.0,25.872,25.8803,25.7552,25.8637,71700.0
2012-07-02 11:30:00,30.99,31.01,30.91,30.91,39500.0,25.8637,25.8803,25.7969,25.7969,39500.0
2012-07-02 12:00:00,30.91,31.01,30.91,30.99,20100.0,25.7969,25.8803,25.7969,25.8637,20100.0
2012-07-02 12:30:00,31.0,31.0,30.96,30.98,27700.0,25.872,25.872,25.8386,25.8553,27700.0
2012-07-02 13:00:00,30.98,31.0,30.95,30.98,19600.0,25.8553,25.872,25.8303,25.8553,19600.0
2012-07-02 13:30:00,30.98,30.98,30.88,30.88,19500.0,25.8553,25.8553,25.7719,25.7719,19500.0
2012-07-02 14:00:00,30.87,30.99,30.84,30.99,30700.0,25.7635,25.8637,25.7385,25.8637,30700.0
2012-07-02 14:30:00,30.99,31.01,30.96,31.0,23400.0,25.8637,25.8803,25.8386,25.872,23400.0
2012-07-02 15:00:00,30.99,31.01,30.98,31.0,66800.0,25.8637,25.8803,25.8553,25.872,66800.0
2012-07-02 15:30:00,31.0,31.19,31.0,31.17,79600.0,25.872,26.0306,25.872,26.0139,79600.0
2012-07-03 09:30:00,31.14,31.16,30.93,30.94,62200.0,25.9888,26.0055,25.8136,25.8219,62200.0
2012-07-03 10:00:00,30.95,30.98,30.87,30.95,53900.0,25.8303,25.8553,25.7635,25.8303,53900.0
2012-07-03 10:30:00,30.98,31.0,30.86,30.86,34500.0,25.8553,25.872,25.7552,25.7552,34500.0
2012-07-03 11:00:00,30.87,31.01,30.87,30.99,55000.0,25.7635,25.8803,25.7635,25.8637,55000.0
2012-07-03 11:30:00,30.99,31.01,30.96,31.0,48500.0,25.8637,25.8803,25.8386,25.872,48500.0
2012-07-03 12:00:00,30.99,31.01,30.96,30.98,42700.0,25.8637,25.8803,25.8386,25.8553,42700.0
2012-07-03 12:30:00,30.99,30.99,30.89,30.96,113800.0,25.8637,25.8637,25.7802,25.8386,113800.0
2012-07-05 09:30:00,30.8,31.02,30.74,30.95,56200.0,25.7051,25.8887,25.655,25.8303,56200.0
2012-07-05 10:00:00,30.92,31.05,30.88,30.98,58200.0,25.8052,25.9137,25.7719,25.8553,58200.0
2012-07-05 10:30:00,30.99,31.04,30.97,31.0,67800.0,25.8637,25.9054,25.847,25.872,67800.0
2012-07-05 11:00:00,31.0,31.02,30.96,31.02,39600.0,25.872,25.8887,25.8386,25.8887,39600.0
2012-07-05 11:30:00,31.01,31.06,30.92,31.06,45500.0,25.8803,25.9221,25.8052,25.9221,45500.0
2012-07-05 12:00:00,31.06,31.08,31.0,31.04,38200.0,25.9221,25.9388,25.872,25.9054,38200.0
2012-07-05 12:30:00,31.03,31.11,31.01,31.11,19900.0,25.897,25.9638,25.8803,25.9638,19900.0
2012-07-05 13:00:00,31.11,31.11,31.01,31.01,36300.0,25.9638,25.9638,25.8803,25.8803,36300.0
2012-07-05 13:30:00,31.02,31.05,30.98,30.99,51200.0,25.8887,25.9137,25.8553,25.8637,51200.0
2012-07-05 14:00:00,31.0,31.01,30.98,31.0,21400.0,25.872,25.8803,25.8553,25.872,21400.0
2012-07-05 14:30:00,31.0,31.0,30.95,31.0,26700.0,25.872,25.872,25.8303,25.872,26700.0
2012-07-05 15:00:00,31.0,31.0,30.86,30.88,47800.0,25.872,25.872,25.7552,25.7719,47800.0
2012-07-05 15:30:00,30.87,30.97,30.86,30.93,166300.0,25.7635,25.847,25.7552,25.8136,166300.0
2012-07-06 09:30:00,30.69,30.94,30.6,30.76,38700.0,25.6133,25.8219,25.5382,25.6717,38700.0
2012-07-06 10:00:00,30.75,30.8,30.6,30.67,61200.0,25.6634,25.7051,25.5382,25.5966,61200.0
2012-07-06 10:30:00,30.65,30.69,30.59,30.61,40600.0,25.5799,25.6133,25.5298,25.5465,40600.0
2012-07-06 11:00:00,30.61,30.62,30.51,30.52,21800.0,25.5465,25.5549,25.4631,25.4714,21800.0
2012-07-06 11:30:00,30.51,30.58,30.5,30.55,13600.0,25.4631,25.5215,25.4547,25.4964,13600.0
2012-07-06 12:00:00,30.55,30.63,30.54,30.63,23200.0,25.4964,25.5632,25.4881,25.5632,23200.0
2012-07-06 12:30:00,30.62,30.69,30.61,30.68,12400.0,25.5549,25.6133,25.5465,25.6049,12400.0
2012-07-06 13:00:00,30.69,30.71,30.64,30.64,17600.0,25.6133,25.63,25.5716,25.5716,17600.0
2012-07-06 13:30:00,30.64,30.64,30.59,30.64,13900.0,25.5716,25.5716,25.5298,25.5716,13900.0
2012-07-06 14:00:00,30.65,30.68,30.64,30.66,28000.0,25.5799,25.6049,25.5716,25.5882,28000.0
2012-07-06 14:30:00,30.66,30.72,30.65,30.69,16100.0,25.5882,25.6383,25.5799,25.6133,16100.0
2012-07-06 15:00:00,30.69,30.84,30.66,30.84,56200.0,25.6133,25.7385,25.5882,25.7385,56200.0
2012-07-06 15:30:00,30.83,30.89,30.82,30.85,74900.0,25.7301,25.7802,25.7218,25.7468,74900.0
2012-07-09 09:30:00,30.83,31.01,30.8,30.99,62900.0,25.7301,25.8803,25.7051,25.8637,62900.0
2012-07-09 10:00:00,30.98,31.01,30.93,31.0,47300.0,25.8553,25.8803,25.8136,25.872,47300.0
2012-07-09 10:30:00,31.0,31.02,30.94,30.95,61500.0,25.872,25.8887,25.8219,25.8303,61500.0
2012-07-09 11:00:00,30.94,30.99,30.91,30.96,49700.0,25.8219,25.8637,25.7969,25.8386,49700.0
2012-07-09 11:30:00,30.96,30.97,30.92,30.95,33100.0,25.8386,25.847,25.8052,25.8303,33100.0
2012-07-09 12:00:00,30.93,30.95,30.9,30.9,29700.0,25.8136,25.8303,25.7885,25.7885,29700.0
2012-07-09 12:30:00,30.9,30.91,30.83,30.83,20300.0,25.7885,25.7969,25.7301,25.7301,20300.0
2012-07-09 13:00:00,30.83,30.92,30.83,30.91,62600.0,25.7301,25.8052,25.7301,25.7969,62600.0
2012-07-09 13:30:00,30.94,30.99,30.92,30.94,50600.0,25.8219,25.8637,25.8052,25.8219,50600.0
2012-07-09 14:00:00,30.93,30.97,30.91,30.94,19900.0,25.8136,25.847,25.7969,25.8219,19900.0
2012-07-09 14:30:00,30.93,30.98,30.92,30.94,17600.0,25.8136,25.8553,25.8052,25.8219,17600.0
2012-07-09 15:00:00,30.94,31.02,30.93,30.99,52800.0,25.8219,25.8887,25.8136,25.8637,52800.0
2012-07-09 15:30:00,30.99,31.06,30.97,31.02,141200.0,25.8637,25.9221,25.847,25.8887,141200.0
2012-07-10 09:30:00,31.0,31.53,31.0,31.46,89200.0,25.872,26.3143,25.872,26.2559,89200.0
2012-07-10 10:00:00,31.44,31.5,31.28,31.31,34300.0,26.2392,26.2893,26.1057,26.1307,34300.0
2012-07-10 10:30:00,31.3,31.31,31.17,31.26,20800.0,26.1224,26.1307,26.0139,26.089,20800.0
2012-07-10 11:00:00,31.25,31.26,31.13,31.21,22400.0,26.0806,26.089,25.9805,26.0473,22400.0
2012-07-10 11:30:00,31.2,31.31,31.19,31.28,19600.0,26.0389,26.1307,26.0306,26.1057,19600.0
2012-07-10 12:00:00,31.26,31.29,31.2,31.23,22900.0,26.089,26.114,26.0389,26.064,22900.0
2012-07-10 12:30:00,31.23,31.27,31.22,31.23,20500.0,26.064,26.0973,26.0556,26.064,20500.0
2012-07-10 13:00:00,31.23,31.27,31.19,31.2,18000.0,26.064,26.0973,26.0306,26.0389,18000.0
2012-07-10 13:30:00,31.21,31.21,31.13,31.19,23700.0,26.0473,26.0473,25.9805,26.0306,23700.0
2012-07-10 14:00:00,31.19,31.21,31.07,31.09,23800.0,26.0306,26.0473,25.9304,25.9471,23800.0
2012-07-10 14:30:00,31.07,31.07,30.95,30.96,38300.0,25.9304,25.9304,25.8303,25.8386,38300.0
2012-07-10 15:00:00,30.96,30.97,30.83,30.83,73600.0,25.8386,25.847,25.7301,25.7301,73600.0
2012-07-10 15:30:00,30.82,30.92,30.77,30.85,157400.0,25.7218,25.8052,25.68,25.7468,157400.0
2012-07-11 09:30:00,30.85,31.07,30.7,30.99,112500.0,25.7468,25.9304,25.6216,25.8637,112500.0
2012-07-11 10:00:00,30.98,31.14,30.98,31.14,38400.0,25.8553,25.9888,25.8553,25.9888,38400.0
2012-07-11 10:30:00,31.13,31.15,31.01,31.13,35500.0,25.9805,25.9972,25.8803,25.9805,35500.0
2012-07-11 11:00:00,31.13,31.21,31.1,31.17,30200.0,25.9805,26.0473,25.9555,26.0139,30200.0
2012-07-11 11:30:00,31.17,31.24,31.17,31.22,14900.0,26.0139,26.0723,26.0139,26.0556,14900.0
2012-07-11 12:00:00,31.22,31.24,31.12,31.23,33600.0,26.0556,26.0723,25.9722,26.064,33600.0
2012-07-11 12:30:00,31.23,31.23,31.16,31.23,33200.0,26.064,26.064,26.0055,26.064,33200.0
2012-07-11 13:00:00,31.22,31.23,31.18,31.2,27600.0,26.0556,26.064,26.0222,26.0389,27600.0
2012-07-11 13:30:00,31.2,31.27,31.2,31.25,25500.0,26.0389,26.0973,26.0389,26.0806,25500.0
2012-07-11 14:00:00,31.25,31.26,31.14,31.18,52700.0,26.0806,26.089,25.9888,26.0222,52700.0
2012-07-11 14:30:00,31.17,31.18,31.09,31.17,31600.0,26.0139,26.0222,25.9471,26.0139,31600.0
2012-07-11 15:00:00,31.16,31.22,31.14,31.16,39100.0,26.0055,26.0556,25.9888,26.0055,39100.0
2012-07-11 15:30:00,31.16,31.34,31.15,31.27,94200.0,26.0055,26.1558,25.9972,26.0973,94200.0
2012-07-12 09:30:00,31.04,31.33,31.04,31.33,60700.0,25.9054,26.1474,25.9054,26.1474,60700.0
2012-07-12 10:00:00,31.32,31.32,31.1,31.13,74300.0,26.1391,26.1391,25.9555,25.9805,74300.0
2012-07-12 10:30:00,31.13,31.25,31.12,31.21,63700.0,25.9805,26.0806,25.9722,26.0473,63700.0
2012-07-12 11:00:00,31.22,31.27,31.18,31.25,37100.0,26.0556,26.0973,26.0222,26.0806,37100.0
2012-07-12 11:30:00,31.25,31.29,31.24,31.27,22600.0,26.0806,26.114,26.0723,26.0973,22600.0
2012-07-12 12:00:00,31.27,31.28,31.24,31.27,18800.0,26.0973,26.1057,26.0723,26.0973,18800.0
2012-07-12 12:30:00,31.28,31.3,31.24,31.29,15000.0,26.1057,26.1224,26.0723,26.114,15000.0
2012-07-12 13:00:00,31.29,31.44,31.25,31.4,20800.0,26.114,26.2392,26.0806,26.2058,20800.0
2012-07-12 13:30:00,31.4,31.5,31.39,31.41,22200.0,26.2058,26.2893,26.1975,26.2142,22200.0
2012-07-12 14:00:00,31.41,31.47,31.39,31.44,34800.0,26.2142,26.2643,26.1975,26.2392,34800.0
2012-07-12 14:30:00,31.44,31.47,31.34,31.4,24200.0,26.2392,26.2643,26.1558,26.2058,24200.0
2012-07-12 15:00:00,31.4,31.49,31.39,31.44,44600.0,26.2058,26.2809,26.1975,26.2392,44600.0
2012-07-12 15:30:00,31.42,31.48,31.42,31.42,161100.0,26.2225,26.2726,26.2225,26.2225,161100.0
2012-07-13 09:30:00,31.55,31.64,31.43,31.64,24500.0,26.331,26.4061,26.2309,26.4061,24500.0
2012-07-13 10:00:00,31.64,31.72,31.6,31.68,35700.0,26.4061,26.4729,26.3728,26.4395,35700.0
2012-07-13 10:30:00,31.68,31.72,31.64,31.69,23100.0,26.4395,26.4729,26.4061,26.4479,23100.0
2012-07-13 11:00:00,31.68,31.76,31.68,31.71,14800.0,26.4395,26.5063,26.4395,26.4646,14800.0
2012-07-13 11:30:00,31.71,31.75,31.69,31.75,14700.0,26.4646,26.4979,26.4479,26.4979,14700.0
2012-07-13 12:00:00,31.76,31.8,31.74,31.77,21000.0,26.5063,26.5397,26.4896,26.5146,21000.0
2012-07-13 12:30:00,31.77,31.87,31.77,31.85,28900.0,26.5146,26.5981,26.5146,26.5814,28900.0
2012-07-13 13:00:00,31.85,31.94,31.84,31.87,34400.0,26.5814,26.6565,26.5731,26.5981,34400.0
2012-07-13 13:30:00,31.87,31.95,31.86,31.94,14700.0,26.5981,26.6649,26.5897,26.6565,14700.0
2012-07-13 14:00:00,31.93,31.97,31.87,31.89,38900.0,26.6482,26.6815,26.5981,26.6148,38900.0
2012-07-13 14:30:00,31.9,31.92,31.88,31.91,93400.0,26.6231,26.6398,26.6064,26.6315,93400.0
2012-07-13 15:00:00,31.91,31.94,31.86,31.88,67200.0,26.6315,26.6565,26.5897,26.6064,67200.0
2012-07-13 15:30:00,31.87,31.91,31.85,31.88,147400.0,26.5981,26.6315,26.5814,26.6064,147400.0
2012-07-16 09:30:00,31.78,31.83,31.63,31.63,41300.0,26.523,26.5647,26.3978,26.3978,41300.0
2012-07-16 10:00:00,31.66,31.66,31.54,31.55,44300.0,26.4228,26.4228,26.3227,26.331,44300.0
2012-07-16 10:30:00,31.56,31.57,31.52,31.54,54600.0,26.3394,26.3477,26.306,26.3227,54600.0
2012-07-16 11:00:00,31.54,31.56,31.52,31.53,33700.0,26.3227,26.3394,26.306,26.3143,33700.0
2012-07-16 11:30:00,31.52,31.53,31.46,31.49,18700.0,26.306,26.3143,26.2559,26.2809,18700.0
2012-07-16 12:00:00,31.49,31.58,31.48,31.58,92300.0,26.2809,26.3561,26.2726,26.3561,92300.0
2012-07-16 12:30:00,31.58,31.61,31.54,31.61,12300.0,26.3561,26.3811,26.3227,26.3811,12300.0
2012-07-16 13:00:00,31.6,31.65,31.59,31.65,28400.0,26.3728,26.4145,26.3644,26.4145,28400.0
2012-07-16 13:30:00,31.66,31.7,31.65,31.67,17100.0,26.4228,26.4562,26.4145,26.4312,17100.0
2012-07-16 14:00:00,31.66,31.68,31.62,31.65,21100.0,26.4228,26.4395,26.3894,26.4145,21100.0
2012-07-16 14:30:00,31.65,31.68,31.64,31.65,15200.0,26.4145,26.4395,26.4061,26.4145,15200.0
2012-07-16 15:00:00,31.65,31.76,31.65,31.7,42600.0,26.4145,26.5063,26.4145,26.4562,42600.0
2012-07-16 15:30:00,31.71,31.71,31.58,31.68,72900.0,26.4646,26.4646,26.3561,26.4395,72900.0
2012-07-17 09:30:00,31.91,32.18,31.8,32.18,60900.0,26.6315,26.8568,26.5397,26.8568,60900.0
2012-07-17 10:00:00,32.17,32.18,31.87,32.01,51100.0,26.8485,26.8568,26.5981,26.7149,51100.0
2012-07-17 10:30:00,32.01,32.04,31.83,31.93,39700.0,26.7149,26.74,26.5647,26.6482,39700.0
2012-07-17 11:00:00,31.92,32.12,31.92,32.1,42900.0,26.6398,26.8067,26.6398,26.79,42900.0
2012-07-17 11:30:00,32.1,32.32,32.1,32.31,41400.0,26.79,26.9736,26.79,26.9653,41400.0
2012-07-17 12:00:00,32.32,32.38,32.29,32.37,30400.0,26.9736,27.0237,26.9486,27.0154,30400.0
2012-07-17 12:30:00,32.37,32.4,32.26,32.26,16100.0,27.0154,27.0404,26.9236,26.9236,16100.0
2012-07-17 13:00:00,32.25,32.37,32.21,32.36,16700.0,26.9152,27.0154,26.8818,27.007,16700.0
2012-07-17 13:30:00,32.37,32.4,32.32,32.32,21000.0,27.0154,27.0404,26.9736,26.9736,21000.0
2012-07-17 14:00:00,32.31,32.34,32.28,32.31,23700.0,26.9653,26.9903,26.9403,26.9653,23700.0
2012-07-17 14:30:00,32.31,32.32,32.25,32.27,33700.0,26.9653,26.9736,26.9152,26.9319,33700.0
2012-07-17 15:00:00,32.27,32.31,32.21,32.28,45500.0,26.9319,26.9653,26.8818,26.9403,45500.0
2012-07-17 15:30:00,32.28,32.36,32.28,32.36,95500.0,26.9403,27.007,26.9403,27.007,95500.0
2012-07-18 09:30:00,32.26,32.39,32.06,32.26,85400.0,26.9236,27.0321,26.7567,26.9236,85400.0
2012-07-18 10:00:00,32.26,32.3,32.19,32.23,41000.0,26.9236,26.957,26.8652,26.8985,41000.0
2012-07-18 10:30:00,32.22,32.48,32.18,32.46,50300.0,26.8902,27.1072,26.8568,27.0905,50300.0
2012-07-18 11:00:00,32.46,32.48,32.34,32.35,50200.0,27.0905,27.1072,26.9903,26.9987,50200.0
2012-07-18 11:30:00,32.36,32.38,32.31,32.36,39500.0,27.007,27.0237,26.9653,27.007,39500.0
2012-07-18 12:00:00,32.35,32.46,32.34,32.4,108000.0,26.9987,27.0905,26.9903,27.0404,108000.0
2012-07-18 12:30:00,32.4,32.48,32.4,32.43,16700.0,27.0404,27.1072,27.0404,27.0655,16700.0
2012-07-18 13:00:00,32.43,32.44,32.38,32.4,18500.0,27.0655,27.0738,27.0237,27.0404,18500.0
2012-07-18 13:30:00,32.4,32.41,32.31,32.33,23400.0,27.0404,27.0488,26.9653,26.982,23400.0
2012-07-18 14:00:00,32.34,32.41,32.33,32.33,21300.0,26.9903,27.0488,26.982,26.982,21300.0
2012-07-18 14:30:00,32.32,32.34,32.25,32.29,22700.0,26.9736,26.9903,26.9152,26.9486,22700.0
2012-07-18 15:00:00,32.29,32.37,32.26,32.33,45600.0,26.9486,27.0154,26.9236,26.982,45600.0
2012-07-18 15:30:00,32.34,32.35,32.28,32.31,68200.0,26.9903,26.9987,26.9403,26.9653,68200.0
2012-07-19 09:30:00,32.05,32.1,31.67,31.71,98900.0,26.7483,26.79,26.4312,26.4646,98900.0
2012-07-19 10:00:00,31.71,31.71,31.42,31.46,73600.0,26.4646,26.4646,26.2225,26.2559,73600.0
2012-07-19 10:30:00,31.46,31.7,31.46,31.65,65000.0,26.2559,26.4562,26.2559,26.4145,65000.0
2012-07-19 11:00:00,31.65,31.69,31.6,31.62,71000.0,26.4145,26.4479,26.3728,26.3894,71000.0
2012-07-19 11:30:00,31.62,31.85,31.61,31.8,74800.0,26.3894,26.5814,26.3811,26.5397,74800.0
2012-07-19 12:00:00,31.81,31.89,31.78,31.87,25400.0,26.548,26.6148,26.523,26.5981,25400.0
2012-07-19 12:30:00,31.87,31.88,31.78,31.79,25900.0,26.5981,26.6064,26.523,26.5313,25900.0
2012-07-19 13:00:00,31.8,31.92,31.8,31.89,40600.0,26.5397,26.6398,26.5397,26.6148,40600.0
2012-07-19 13:30:00,31.89,31.91,31.8,31.89,35400.0,26.6148,26.6315,26.5397,26.6148,35400.0
2012-07-19 14:00:00,31.91,31.98,31.91,31.98,19500.0,26.6315,26.6899,26.6315,26.6899,19500.0
2012-07-19 14:30:00,31.98,32.05,31.98,31.98,33200.0,26.6899,26.7483,26.6899,26.6899,33200.0
2012-07-19 15:00:00,31.99,32.01,31.95,31.95,59600.0,26.6982,26.7149,26.6649,26.6649,59600.0
2012-07-19 15:30:00,31.95,32.01,31.92,31.93,93200.0,26.6649,26.7149,26.6398,26.6482,93200.0
2012-07-20 09:30:00,31.71,31.98,31.55,31.69,70100.0,26.4646,26.6899,26.331,26.4479,70100.0
2012-07-20 10:00:00,31.69,31.77,31.69,31.72,18000.0,26.4479,26.5146,26.4479,26.4729,18000.0
2012-07-20 10:30:00,31.72,31.72,31.59,31.64,23400.0,26.4729,26.4729,26.3644,26.4061,23400.0
2012-07-20 11:00:00,31.64,31.73,31.57,31.57,27000.0,26.4061,26.4812,26.3477,26.3477,27000.0
2012-07-20 11:30:00,31.58,31.58,31.39,31.43,72800.0,26.3561,26.3561,26.1975,26.2309,72800.0
2012-07-20 12:00:00,31.43,31.43,31.29,31.31,34200.0,26.2309,26.2309,26.114,26.1307,34200.0
2012-07-20 12:30:00,31.3,31.3,31.21,31.23,49300.0,26.1224,26.1224,26.0473,26.064,49300.0
2012-07-20 13:00:00,31.22,31.23,31.08,31.08,42800.0,26.0556,26.064,25.9388,25.9388,42800.0
2012-07-20 13:30:00,31.08,31.24,31.08,31.23,28200.0,25.9388,26.0723,25.9388,26.064,28200.0
2012-07-20 14:00:00,31.23,31.33,31.19,31.32,52900.0,26.064,26.1474,26.0306,26.1391,52900.0
2012-07-20 14:30:00,31.31,31.34,31.23,31.32,32400.0,26.1307,26.1558,26.064,26.1391,32400.0
2012-07-20 15:00:00,31.32,31.33,31.29,31.32,43400.0,26.1391,26.1474,26.114,26.1391,43400.0
2012-07-20 15:30:00,31.32,31.32,31.24,31.3,122500.0,26.1391,26.1391,26.0723,26.1224,122500.0
2012-07-23 09:30:00,30.72,30.72,30.39,30.51,46500.0,25.6383,25.6383,25.3629,25.4631,46500.0
2012-07-23 10:00:00,30.5,30.53,30.41,30.5,40600.0,25.4547,25.4797,25.3796,25.4547,40600.0
2012-07-23 10:30:00,30.5,30.65,30.47,30.65,19900.0,25.4547,25.5799,25.4297,25.5799,19900.0
2012-07-23 11:00:00,30.65,30.71,30.63,30.69,19700.0,25.5799,25.63,25.5632,25.6133,19700.0
2012-07-23 11:30:00,30.69,30.7,30.61,30.65,19700.0,25.6133,25.6216,25.5465,25.5799,19700.0
2012-07-23 12:00:00,30.65,30.65,30.53,30.54,26700.0,25.5799,25.5799,25.4797,25.4881,26700.0
2012-07-23 12:30:00,30.54,30.58,30.51,30.53,15100.0,25.4881,25.5215,25.4631,25.4797,15100.0
2012-07-23 13:00:00,30.54,30.55,30.5,30.5,12900.0,25.4881,25.4964,25.4547,25.4547,12900.0
2012-07-23 13:30:00,30.5,30.53,30.45,30.47,17900.0,25.4547,25.4797,25.413,25.4297,17900.0
2012-07-23 14:00:00,30.46,30.55,30.46,30.52,14400.0,25.4213,25.4964,25.4213,25.4714,14400.0
2012-07-23 14:30:00,30.52,30.61,30.52,30.56,24900.0,25.4714,25.5465,25.4714,25.5048,24900.0
2012-07-23 15:00:00,30.56,30.72,30.55,30.72,41100.0,25.5048,25.6383,25.4964,25.6383,41100.0
2012-07-23 15:30:00,30.72,30.73,30.6,30.62,69400.0,25.6383,25.6467,25.5382,25.5549,69400.0
2012-07-24 09:30:00,30.58,30.84,30.52,30.66,58700.0,25.5215,25.7385,25.4714,25.5882,58700.0
2012-07-24 10:00:00,30.66,30.76,30.58,30.65,42300.0,25.5882,25.6717,25.5215,25.5799,42300.0
2012-07-24 10:30:00,30.65,30.75,30.65,30.72,30300.0,25.5799,25.6634,25.5799,25.6383,30300.0
2012-07-24 11:00:00,30.71,30.73,30.63,30.67,34200.0,25.63,25.6467,25.5632,25.5966,34200.0
2012-07-24 11:30:00,30.64,30.67,30.56,30.59,27300.0,25.5716,25.5966,25.5048,25.5298,27300.0
2012-07-24 12:00:00,30.59,30.6,30.46,30.47,18000.0,25.5298,25.5382,25.4213,25.4297,18000.0
2012-07-24 12:30:00,30.46,30.59,30.46,30.59,23500.0,25.4213,25.5298,25.4213,25.5298,23500.0
2012-07-24 13:00:00,30.59,30.61,30.57,30.57,15500.0,25.5298,25.5465,25.5131,25.5131,15500.0
2012-07-24 13:30:00,30.57,30.62,30.51,30.6,37500.0,25.5131,25.5549,25.4631,25.5382,37500.0
2012-07-24 14:00:00,30.6,30.6,30.5,30.53,47600.0,25.5382,25.5382,25.4547,25.4797,47600.0
2012-07-24 14:30:00,30.52,30.65,30.5,30.55,45600.0,25.4714,25.5799,25.4547,25.4964,45600.0
2012-07-24 15:00:00,30.55,30.56,30.45,30.56,54800.0,25.4964,25.5048,25.413,25.5048,54800.0
2012-07-24 15:30:00,30.56,30.67,30.51,30.66,105200.0,25.5048,25.5966,25.4631,25.5882,105200.0
2012-07-25 09:30:00,30.64,31.06,30.63,30.9,51400.0,25.5716,25.9221,25.5632,25.7885,51400.0
2012-07-25 10:00:00,30.88,30.89,30.73,30.83,37600.0,25.7719,25.7802,25.6467,25.7301,37600.0
2012-07-25 10:30:00,30.82,30.83,30.63,30.66,23700.0,25.7218,25.7301,25.5632,25.5882,23700.0
2012-07-25 11:00:00,30.66,30.74,30.64,30.7,31000.0,25.5882,25.655,25.5716,25.6216,31000.0
2012-07-25 11:30:00,30.71,30.72,30.64,30.7,18500.0,25.63,25.6383,25.5716,25.6216,18500.0
2012-07-25 12:00:00,30.69,30.73,30.66,30.69,16700.0,25.6133,25.6467,25.5882,25.6133,16700.0
2012-07-25 12:30:00,30.7,30.74,30.68,30.71,12400.0,25.6216,25.655,25.6049,25.63,12400.0
2012-07-25 13:00:00,30.71,30.89,30.69,30.85,53500.0,25.63,25.7802,25.6133,25.7468,53500.0
2012-07-25 13:30:00,30.85,30.94,30.85,30.87,14700.0,25.7468,25.8219,25.7468,25.7635,14700.0
2012-07-25 14:00:00,30.88,30.92,30.85,30.92,30400.0,25.7719,25.8052,25.7468,25.8052,30400.0
2012-07-25 14:30:00,30.92,30.95,30.88,30.88,21800.0,25.8052,25.8303,25.7719,25.7719,21800.0
2012-07-25 15:00:00,30.88,30.88,30.82,30.84,79400.0,25.7719,25.7719,25.7218,25.7385,79400.0
2012-07-25 15:30:00,30.84,30.87,30.81,30.86,90700.0,25.7385,25.7635,25.7134,25.7552,90700.0
2012-07-26 09:30:00,31.11,31.34,31.0,31.14,57800.0,25.9638,26.1558,25.872,25.9888,57800.0
2012-07-26 10:00:00,31.14,31.21,30.96,31.04,40600.0,25.9888,26.0473,25.8386,25.9054,40600.0
2012-07-26 10:30:00,31.03,31.03,30.75,30.76,26200.0,25.897,25.897,25.6634,25.6717,26200.0
2012-07-26 11:00:00,30.76,30.79,30.68,30.74,27100.0,25.6717,25.6967,25.6049,25.655,27100.0
2012-07-26 11:30:00,30.74,30.78,30.7,30.75,30000.0,25.655,25.6884,25.6216,25.6634,30000.0
2012-07-26 12:00:00,30.74,30.74,30.68,30.73,17200.0,25.655,25.655,25.6049,25.6467,17200.0
2012-07-26 12:30:00,30.73,30.73,30.57,30.62,20000.0,25.6467,25.6467,25.5131,25.5549,20000.0
2012-07-26 13:00:00,30.61,30.64,30.56,30.61,25200.0,25.5465,25.5716,25.5048,25.5465,25200.0
2012-07-26 13:30:00,30.61,30.67,30.53,30.53,155300.0,25.5465,25.5966,25.4797,25.4797,155300.0
2012-07-26 14:00:00,30.53,30.58,30.52,30.58,24100.0,25.4797,25.5215,25.4714,25.5215,24100.0
2012-07-26 14:30:00,30.57,30.85,30.57,30.85,86400.0,25.5131,25.7468,25.5131,25.7468,86400.0
2012-07-26 15:00:00,30.85,30.85,30.74,30.77,68600.0,25.7468,25.7468,25.655,25.68,68600.0
2012-07-26 15:30:00,30.76,30.77,30.65,30.67,138000.0,25.6717,25.68,25.5799,25.5966,138000.0
2012-07-27 09:30:00,30.98,31.29,30.98,31.19,55300.0,25.8553,26.114,25.8553,26.0306,55300.0
2012-07-27 10:00:00,31.19,31.5,31.19,31.46,49400.0,26.0306,26.2893,26.0306,26.2559,49400.0
2012-07-27 10:30:00,31.45,31.62,31.44,31.61,33100.0,26.2476,26.3894,26.2392,26.3811,33100.0
2012-07-27 11:00:00,31.6,31.67,31.57,31.66,39800.0,26.3728,26.4312,26.3477,26.4228,39800.0
2012-07-27 11:30:00,31.64,31.67,31.55,31.63,37200.0,26.4061,26.4312,26.331,26.3978,37200.0
2012-07-27 12:00:00,31.63,31.76,31.61,31.76,24500.0,26.3978,26.5063,26.3811,26.5063,24500.0
2012-07-27 12:30:00,31.78,31.86,31.78,31.83,30300.0,26.523,26.5897,26.523,26.5647,30300.0
2012-07-27 13:00:00,31.82,32.0,31.81,32.0,44300.0,26.5564,26.7066,26.548,26.7066,44300.0
2012-07-27 13:30:00,32.01,32.09,31.88,31.97,87000.0,26.7149,26.7817,26.6064,26.6815,87000.0
2012-07-27 14:00:00,31.99,31.99,31.83,31.83,37600.0,26.6982,26.6982,26.5647,26.5647,37600.0
2012-07-27 14:30:00,31.84,31.87,31.8,31.84,53000.0,26.5731,26.5981,26.5397,26.5731,53000.0
2012-07-27 15:00:00,31.82,31.92,31.82,31.91,60800.0,26.5564,26.6398,26.5564,26.6315,60800.0
2012-07-27 15:30:00,31.92,31.95,31.79,31.87,167100.0,26.6398,26.6649,26.5313,26.5981,167100.0
2012-07-30 09:30:00,31.96,32.06,31.67,31.68,76800.0,26.6732,26.7567,26.4312,26.4395,76800.0
2012-07-30 10:00:00,31.67,31.73,31.58,31.69,58300.0,26.4312,26.4812,26.3561,26.4479,58300.0
2012-07-30 10:30:00,31.67,31.73,31.64,31.66,50800.0,26.4312,26.4812,26.4061,26.4228,50800.0
2012-07-30 11:00:00,31.66,31.71,31.64,31.64,46200.0,26.4228,26.4646,26.4061,26.4061,46200.0
2012-07-30 11:30:00,31.64,31.67,31.59,31.65,33300.0,26.4061,26.4312,26.3644,26.4145,33300.0
2012-07-30 12:00:00,31.63,31.65,31.6,31.63,44900.0,26.3978,26.4145,26.3728,26.3978,44900.0
2012-07-30 12:30:00,31.62,31.63,31.57,31.61,73900.0,26.3894,26.3978,26.3477,26.3811,73900.0
2012-07-30 13:00:00,31.62,31.64,31.59,31.6,17200.0,26.3894,26.4061,26.3644,26.3728,17200.0
2012-07-30 13:30:00,31.61,31.62,31.57,31.58,21600.0,26.3811,26.3894,26.3477,26.3561,21600.0
2012-07-30 14:00:00,31.58,31.63,31.55,31.63,36000.0,26.3561,26.3978,26.331,26.3978,36000.0
2012-07-30 14:30:00,31.64,31.71,31.63,31.71,29600.0,26.4061,26.4646,26.3978,26.4646,29600.0
2012-07-30 15:00:00,31.7,31.71,31.64,31.69,75200.0,26.4562,26.4646,26.4061,26.4479,75200.0
2012-07-30 15:30:00,31.7,31.72,31.64,31.71,138800.0,26.4562,26.4729,26.4061,26.4646,138800.0
2012-07-31 09:30:00,31.75,31.87,31.72,31.83,50400.0,26.4979,26.5981,26.4729,26.5647,50400.0
2012-07-31 10:00:00,31.83,31.98,31.71,31.9,74300.0,26.5647,26.6899,26.4646,26.6231,74300.0
2012-07-31 10:30:00,31.88,32.1,31.88,32.05,38100.0,26.6064,26.79,26.6064,26.7483,38100.0
2012-07-31 11:00:00,32.05,32.06,31.97,32.04,31200.0,26.7483,26.7567,26.6815,26.74,31200.0
2012-07-31 11:30:00,32.04,32.08,32.02,32.06,36600.0,26.74,26.7733,26.7233,26.7567,36600.0
2012-07-31 12:00:00,32.06,32.07,31.84,31.9,38400.0,26.7567,26.765,26.5731,26.6231,38400.0
2012-07-31 12:30:00,31.89,31.91,31.79,31.83,32900.0,26.6148,26.6315,26.5313,26.5647,32900.0
2012-07-31 13:00:00,31.83,31.83,31.66,31.71,35900.0,26.5647,26.5647,26.4228,26.4646,35900.0
2012-07-31 13:30:00,31.71,31.72,31.63,31.65,16500.0,26.4646,26.4729,26.3978,26.4145,16500.0
2012-07-31 14:00:00,31.65,31.76,31.61,31.76,34500.0,26.4145,26.5063,26.3811,26.5063,34500.0
2012-07-31 14:30:00,31.75,31.84,31.71,31.79,36700.0,26.4979,26.5731,26.4646,26.5313,36700.0
2012-07-31 15:00:00,31.81,31.81,31.71,31.73,47900.0,26.548,26.548,26.4646,26.4812,47900.0
2012-07-31 15:30:00,31.73,31.73,31.55,31.57,106400.0,26.4812,26.4812,26.331,26.3477,106400.0
2012-08-01 09:30:00,31.87,31.99,31.67,31.69,38800.0,26.5981,26.6982,26.4312,26.4479,38800.0
2012-08-01 10:00:00,31.69,31.73,31.51,31.55,35400.0,26.4479,26.4812,26.2976,26.331,35400.0
2012-08-01 10:30:00,31.55,31.68,31.55,31.64,18700.0,26.331,26.4395,26.331,26.4061,18700.0
2012-08-01 11:00:00,31.63,31.63,31.5,31.51,35800.0,26.3978,26.3978,26.2893,26.2976,35800.0
2012-08-01 11:30:00,31.52,31.61,31.51,31.57,32300.0,26.306,26.3811,26.2976,26.3477,32300.0
2012-08-01 12:00:00,31.6,31.8,31.59,31.79,39500.0,26.3728,26.5397,26.3644,26.5313,39500.0
2012-08-01 12:30:00,31.78,31.79,31.73,31.78,26400.0,26.523,26.5313,26.4812,26.523,26400.0
2012-08-01 13:00:00,31.78,31.82,31.72,31.72,26900.0,26.523,26.5564,26.4729,26.4729,26900.0
2012-08-01 13:30:00,31.72,31.8,31.69,31.71,28000.0,26.4729,26.5397,26.4479,26.4646,28000.0
2012-08-01 14:00:00,31.69,31.79,31.52,31.79,30700.0,26.4479,26.5313,26.306,26.5313,30700.0
2012-08-01 14:30:00,31.79,31.8,31.72,31.79,34500.0,26.5313,26.5397,26.4729,26.5313,34500.0
2012-08-01 15:00:00,31.78,31.82,31.68,31.74,45000.0,26.523,26.5564,26.4395,26.4896,45000.0
2012-08-01 15:30:00,31.74,31.75,31.59,31.63,60300.0,26.4896,26.4979,26.3644,26.3978,60300.0
2012-08-02 09:30:00,31.28,31.57,30.98,31.54,36500.0,26.1057,26.3477,25.8553,26.3227,36500.0
2012-08-02 10:00:00,31.54,31.61,31.48,31.54,53200.0,26.3227,26.3811,26.2726,26.3227,53200.0
2012-08-02 10:30:00,31.55,31.7,31.48,31.59,56100.0,26.331,26.4562,26.2726,26.3644,56100.0
2012-08-02 11:00:00,31.57,31.59,31.49,31.53,41400.0,26.3477,26.3644,26.2809,26.3143,41400.0
2012-08-02 11:30:00,31.53,31.57,31.46,31.53,54500.0,26.3143,26.3477,26.2559,26.3143,54500.0
2012-08-02 12:00:00,31.55,31.57,31.49,31.5,37300.0,26.331,26.3477,26.2809,26.2893,37300.0
2012-08-02 12:30:00,31.51,31.55,31.48,31.55,52100.0,26.2976,26.331,26.2726,26.331,52100.0
2012-08-02 13:00:00,31.54,31.56,31.49,31.53,40400.0,26.3227,26.3394,26.2809,26.3143,40400.0
2012-08-02 13:30:00,31.53,31.64,31.52,31.58,58700.0,26.3143,26.4061,26.306,26.3561,58700.0
2012-08-02 14:00:00,31.56,31.67,31.54,31.64,53700.0,26.3394,26.4312,26.3227,26.4061,53700.0
2012-08-02 14:30:00,31.64,31.85,31.55,31.6,80400.0,26.4061,26.5814,26.331,26.3728,80400.0
2012-08-02 15:00:00,31.63,31.99,31.61,31.75,145000.0,26.3978,26.6982,26.3811,26.4979,145000.0
2012-08-02 15:30:00,31.76,31.93,31.71,31.85,205900.0,26.5063,26.6482,26.4646,26.5814,205900.0
2012-08-03 09:30:00,34.61,36.0,34.5,34.89,706300.0,28.8848,30.0449,28.793,29.1185,706300.0
2012-08-03 10:00:00,34.9,35.0,34.6,34.97,312200.0,29.1269,29.2103,28.8765,29.1853,312200.0
2012-08-03 10:30:00,34.99,35.1,34.75,34.97,253900.0,29.202,29.2938,29.0017,29.1853,253900.0
2012-08-03 11:00:00,34.97,35.0,34.75,34.85,295900.0,29.1853,29.2103,29.0017,29.0851,295900.0
2012-08-03 11:30:00,34.84,34.99,34.76,34.92,173500.0,29.0768,29.202,29.01,29.1436,173500.0
2012-08-03 12:00:00,34.92,34.95,34.8,34.91,77700.0,29.1436,29.1686,29.0434,29.1352,77700.0
2012-08-03 12:30:00,34.9,35.35,34.9,35.18,113500.0,29.1269,29.5024,29.1269,29.3606,113500.0
2012-08-03 13:00:00,35.2,35.51,35.19,35.37,90500.0,29.3772,29.636,29.3689,29.5191,90500.0
2012-08-03 13:30:00,35.36,35.37,35.11,35.18,86400.0,29.5108,29.5191,29.3021,29.3606,86400.0
2012-08-03 14:00:00,35.18,35.52,35.15,35.35,80600.0,29.3606,29.6443,29.3355,29.5024,80600.0
2012-08-03 14:30:00,35.34,35.56,35.2,35.44,104700.0,29.4941,29.6777,29.3772,29.5775,104700.0
2012-08-03 15:00:00,35.42,35.76,35.4,35.56,185200.0,29.5608,29.8446,29.5442,29.6777,185200.0
2012-08-03 15:30:00,35.55,35.95,35.55,35.64,375700.0,29.6693,30.0032,29.6693,29.7445,375700.0
2012-08-06 09:30:00,35.67,35.8,35.31,35.7,333000.0,29.7695,29.878,29.469,29.7945,333000.0
2012-08-06 10:00:00,35.73,35.93,35.67,35.7,129700.0,29.8196,29.9865,29.7695,29.7945,129700.0
2012-08-06 10:30:00,35.74,35.77,35.5,35.52,74100.0,29.8279,29.853,29.6276,29.6443,74100.0
2012-08-06 11:00:00,35.52,35.55,35.34,35.34,54800.0,29.6443,29.6693,29.4941,29.4941,54800.0
2012-08-06 11:30:00,35.35,35.49,35.33,35.41,42500.0,29.5024,29.6193,29.4857,29.5525,42500.0
2012-08-06 12:00:00,35.41,35.49,35.39,35.46,26100.0,29.5525,29.6193,29.5358,29.5942,26100.0
2012-08-06 12:30:00,35.45,35.67,35.45,35.51,40500.0,29.5859,29.7695,29.5859,29.636,40500.0
2012-08-06 13:00:00,35.52,35.67,35.44,35.5,47900.0,29.6443,29.7695,29.5775,29.6276,47900.0
2012-08-06 13:30:00,35.5,35.51,35.38,35.39,51500.0,29.6276,29.636,29.5275,29.5358,51500.0
2012-08-06 14:00:00,35.39,35.5,35.36,35.36,46300.0,29.5358,29.6276,29.5108,29.5108,46300.0
2012-08-06 14:30:00,35.37,35.38,35.24,35.24,89200.0,29.5191,29.5275,29.4106,29.4106,89200.0
2012-08-06 15:00:00,35.25,35.44,35.24,35.44,96800.0,29.419,29.5775,29.4106,29.5775,96800.0
2012-08-06 15:30:00,35.44,35.44,35.23,35.27,216800.0,29.5775,29.5775,29.4023,29.4357,216800.0
2012-08-07 09:30:00,35.6,35.95,35.39,35.93,333500.0,29.7111,30.0032,29.5358,29.9865,333500.0
2012-08-07 10:00:00,35.95,36.0,35.87,35.93,84800.0,30.0032,30.0449,29.9364,29.9865,84800.0
2012-08-07 10:30:00,35.93,36.07,35.84,35.87,222700.0,29.9865,30.1033,29.9114,29.9364,222700.0
2012-08-07 11:00:00,35.87,35.95,35.62,35.84,78900.0,29.9364,30.0032,29.7278,29.9114,78900.0
2012-08-07 11:30:00,35.87,36.2,35.87,36.18,42500.0,29.9364,30.2118,29.9364,30.1951,42500.0
2012-08-07 12:00:00,36.2,36.25,36.06,36.25,32900.0,30.2118,30.2536,30.095,30.2536,32900.0
2012-08-07 12:30:00,36.26,36.34,36.01,36.22,47200.0,30.2619,30.3287,30.0533,30.2285,47200.0
2012-08-07 13:00:00,36.24,36.24,36.08,36.13,20900.0,30.2452,30.2452,30.1117,30.1534,20900.0
2012-08-07 13:30:00,36.12,36.15,36.04,36.08,31600.0,30.1451,30.1701,30.0783,30.1117,31600.0
2012-08-07 14:00:00,36.07,36.08,35.83,35.87,59500.0,30.1033,30.1117,29.903,29.9364,59500.0
2012-08-07 14:30:00,35.83,35.9,35.78,35.83,29100.0,29.903,29.9614,29.8613,29.903,29100.0
2012-08-07 15:00:00,35.84,35.93,35.79,35.84,71900.0,29.9114,29.9865,29.8696,29.9114,71900.0
2012-08-07 15:30:00,35.84,35.9,35.76,35.78,138200.0,29.9114,29.9614,29.8446,29.8613,138200.0
2012-08-08 09:30:00,35.82,36.15,35.81,35.84,133100.0,29.8947,30.1701,29.8863,29.9114,133100.0
2012-08-08 10:00:00,35.83,35.83,35.75,35.76,57700.0,29.903,29.903,29.8363,29.8446,57700.0
2012-08-08 10:30:00,35.76,35.9,35.72,35.73,43400.0,29.8446,29.9614,29.8112,29.8196,43400.0
2012-08-08 11:00:00,35.73,35.82,35.72,35.82,41500.0,29.8196,29.8947,29.8112,29.8947,41500.0
2012-08-08 11:30:00,35.81,35.83,35.74,35.74,22800.0,29.8863,29.903,29.8279,29.8279,22800.0
2012-08-08 12:00:00,35.72,35.83,35.71,35.82,16600.0,29.8112,29.903,29.8029,29.8947,16600.0
2012-08-08 12:30:00,35.81,35.81,35.64,35.73,25900.0,29.8863,29.8863,29.7445,29.8196,25900.0
2012-08-08 13:00:00,35.73,35.73,35.63,35.68,20000.0,29.8196,29.8196,29.7361,29.7778,20000.0
2012-08-08 13:30:00,35.66,35.68,35.61,35.62,25300.0,29.7611,29.7778,29.7194,29.7278,25300.0
2012-08-08 14:00:00,35.63,35.65,35.48,35.65,66500.0,29.7361,29.7528,29.6109,29.7528,66500.0
2012-08-08 14:30:00,35.67,35.73,35.65,35.71,41800.0,29.7695,29.8196,29.7528,29.8029,41800.0
2012-08-08 15:00:00,35.7,35.72,35.59,35.62,154300.0,29.7945,29.8112,29.7027,29.7278,154300.0
2012-08-08 15:30:00,35.62,35.66,35.56,35.6,274400.0,29.7278,29.7611,29.6777,29.7111,274400.0
2012-08-09 09:30:00,35.74,35.9,35.71,35.84,427100.0,29.8279,29.9614,29.8029,29.9114,427100.0
2012-08-09 10:00:00,35.84,35.94,35.79,35.88,148500.0,29.9114,29.9948,29.8696,29.9448,148500.0
2012-08-09 10:30:00,35.88,35.97,35.87,35.89,54700.0,29.9448,30.0199,29.9364,29.9531,54700.0
2012-08-09 11:00:00,35.92,35.96,35.88,35.88,24000.0,29.9781,30.0115,29.9448,29.9448,24000.0
2012-08-09 11:30:00,35.86,35.88,35.66,35.68,36300.0,29.9281,29.9448,29.7611,29.7778,36300.0
2012-08-09 12:00:00,35.67,35.76,35.58,35.76,21000.0,29.7695,29.8446,29.6944,29.8446,21000.0
2012-08-09 12:30:00,35.75,35.76,35.67,35.75,21600.0,29.8363,29.8446,29.7695,29.8363,21600.0
2012-08-09 13:00:00,35.75,35.77,35.68,35.71,20900.0,29.8363,29.853,29.7778,29.8029,20900.0
2012-08-09 13:30:00,35.72,35.74,35.65,35.69,33300.0,29.8112,29.8279,29.7528,29.7862,33300.0
2012-08-09 14:00:00,35.69,35.79,35.69,35.77,42200.0,29.7862,29.8696,29.7862,29.853,42200.0
2012-08-09 14:30:00,35.77,35.88,35.71,35.72,54300.0,29.853,29.9448,29.8029,29.8112,54300.0
2012-08-09 15:00:00,35.73,35.79,35.67,35.71,107600.0,29.8196,29.8696,29.7695,29.8029,107600.0
2012-08-09 15:30:00,35.71,35.76,35.69,35.75,129900.0,29.8029,29.8446,29.7862,29.8363,129900.0
2012-08-10 09:30:00,35.7,35.85,35.62,35.8,35400.0,29.7945,29.9197,29.7278,29.878,35400.0
2012-08-10 10:00:00,35.8,35.86,35.74,35.83,57200.0,29.878,29.9281,29.8279,29.903,57200.0
2012-08-10 10:30:00,35.84,35.94,35.81,35.93,29900.0,29.9114,29.9948,29.8863,29.9865,29900.0
2012-08-10 11:00:00,35.93,35.94,35.75,35.8,64600.0,29.9865,29.9948,29.8363,29.878,64600.0
2012-08-10 11:30:00,35.82,35.87,35.76,35.87,52200.0,29.8947,29.9364,29.8446,29.9364,52200.0
2012-08-10 12:00:00,35.86,35.87,35.75,35.79,54500.0,29.9281,29.9364,29.8363,29.8696,54500.0
2012-08-10 12:30:00,35.79,35.82,35.72,35.77,111400.0,29.8696,29.8947,29.8112,29.853,111400.0
2012-08-10 13:00:00,35.79,35.83,35.78,35.82,27000.0,29.8696,29.903,29.8613,29.8947,27000.0
2012-08-10 13:30:00,35.83,35.84,35.78,35.81,65500.0,29.903,29.9114,29.8613,29.8863,65500.0
2012-08-10 14:00:00,35.83,35.88,35.78,35.85,66700.0,29.903,29.9448,29.8613,29.9197,66700.0
2012-08-10 14:30:00,35.85,35.88,35.82,35.82,44400.0,29.9197,29.9448,29.8947,29.8947,44400.0
2012-08-10 15:00:00,35.83,35.92,35.8,35.92,88200.0,29.903,29.9781,29.878,29.9781,88200.0
2012-08-10 15:30:00,35.91,35.98,35.88,35.9,181100.0,29.9698,30.0282,29.9448,29.9614,181100.0
2012-08-13 09:30:00,35.99,35.99,35.87,35.92,60700.0,30.0366,30.0366,29.9364,29.9781,60700.0
2012-08-13 10:00:00,35.93,35.97,35.84,35.84,45800.0,29.9865,30.0199,29.9114,29.9114,45800.0
2012-08-13 10:30:00,35.84,35.98,35.8,35.98,37300.0,29.9114,30.0282,29.878,30.0282,37300.0
2012-08-13 11:00:00,35.96,35.97,35.9,35.93,25700.0,30.0115,30.0199,29.9614,29.9865,25700.0
2012-08-13 11:30:00,35.92,35.94,35.78,35.79,45500.0,29.9781,29.9948,29.8613,29.8696,45500.0
2012-08-13 12:00:00,35.78,35.8,35.73,35.78,10400.0,29.8613,29.878,29.8196,29.8613,10400.0
2012-08-13 12:30:00,35.78,35.93,35.78,35.93,14500.0,29.8613,29.9865,29.8613,29.9865,14500.0
2012-08-13 13:00:00,35.94,35.95,35.74,35.76,92400.0,29.9948,30.0032,29.8279,29.8446,92400.0
2012-08-13 13:30:00,35.76,35.91,35.75,35.9,40900.0,29.8446,29.9698,29.8363,29.9614,40900.0
2012-08-13 14:00:00,35.9,35.92,35.87,35.91,51100.0,29.9614,29.9781,29.9364,29.9698,51100.0
2012-08-13 14:30:00,35.91,36.17,35.91,36.15,129700.0,29.9698,30.1868,29.9698,30.1701,129700.0
2012-08-13 15:00:00,36.14,36.18,36.09,36.16,55700.0,30.1617,30.1951,30.12,30.1784,55700.0
2012-08-13 15:30:00,36.15,36.25,36.15,36.25,110600.0,30.1701,30.2536,30.1701,30.2536,110600.0
2012-08-14 09:30:00,36.42,36.67,36.31,36.36,72400.0,30.3954,30.6041,30.3036,30.3454,72400.0
2012-08-14 10:00:00,36.36,36.62,36.36,36.54,38300.0,30.3454,30.5623,30.3454,30.4956,38300.0
2012-08-14 10:30:00,36.54,36.56,36.44,36.46,56000.0,30.4956,30.5123,30.4121,30.4288,56000.0
2012-08-14 11:00:00,36.45,36.45,36.32,36.38,34700.0,30.4205,30.4205,30.312,30.362,34700.0
2012-08-14 11:30:00,36.41,36.48,36.36,36.43,19500.0,30.3871,30.4455,30.3454,30.4038,19500.0
2012-08-14 12:00:00,36.44,36.54,36.44,36.51,18100.0,30.4121,30.4956,30.4121,30.4705,18100.0
2012-08-14 12:30:00,36.51,36.57,36.38,36.38,18400.0,30.4705,30.5206,30.362,30.362,18400.0
2012-08-14 13:00:00,36.39,36.47,36.38,36.47,27600.0,30.3704,30.4372,30.362,30.4372,27600.0
2012-08-14 13:30:00,36.47,36.48,36.37,36.47,56300.0,30.4372,30.4455,30.3537,30.4372,56300.0
2012-08-14 14:00:00,36.47,36.49,36.44,36.45,15000.0,30.4372,30.4539,30.4121,30.4205,15000.0
2012-08-14 14:30:00,36.44,36.45,36.4,36.45,33300.0,30.4121,30.4205,30.3787,30.4205,33300.0
2012-08-14 15:00:00,36.46,36.49,36.43,36.45,33000.0,30.4288,30.4539,30.4038,30.4205,33000.0
2012-08-14 15:30:00,36.45,36.45,36.31,36.44,91800.0,30.4205,30.4205,30.3036,30.4121,91800.0
2012-08-15 09:30:00,36.37,36.73,36.32,36.73,34100.0,30.3537,30.6542,30.312,30.6542,34100.0
2012-08-15 10:00:00,36.73,36.77,36.6,36.74,56100.0,30.6542,30.6875,30.5457,30.6625,56100.0
2012-08-15 10:30:00,36.74,36.8,36.69,36.72,19300.0,30.6625,30.7126,30.6208,30.6458,19300.0
2012-08-15 11:00:00,36.72,36.75,36.67,36.69,18600.0,30.6458,30.6708,30.6041,30.6208,18600.0
2012-08-15 11:30:00,36.69,36.77,36.67,36.77,39400.0,30.6208,30.6875,30.6041,30.6875,39400.0
2012-08-15 12:00:00,36.77,36.81,36.74,36.75,43300.0,30.6875,30.7209,30.6625,30.6708,43300.0
2012-08-15 12:30:00,36.73,36.78,36.72,36.77,8800.0,30.6542,30.6959,30.6458,30.6875,8800.0
2012-08-15 13:00:00,36.75,36.77,36.74,36.76,6100.0,30.6708,30.6875,30.6625,30.6792,6100.0
2012-08-15 13:30:00,36.76,36.83,36.73,36.8,18700.0,30.6792,30.7376,30.6542,30.7126,18700.0
2012-08-15 14:00:00,36.76,36.76,36.69,36.72,13600.0,30.6792,30.6792,30.6208,30.6458,13600.0
2012-08-15 14:30:00,36.72,36.78,36.71,36.75,29100.0,30.6458,30.6959,30.6375,30.6708,29100.0
2012-08-15 15:00:00,36.75,36.86,36.74,36.78,55000.0,30.6708,30.7626,30.6625,30.6959,55000.0
2012-08-15 15:30:00,36.78,36.8,36.71,36.78,58300.0,30.6959,30.7126,30.6375,30.6959,58300.0
2012-08-16 09:30:00,36.87,37.0,36.53,36.54,72500.0,30.771,30.8795,30.4872,30.4956,72500.0
2012-08-16 10:00:00,36.54,36.74,36.49,36.55,49700.0,30.4956,30.6625,30.4539,30.5039,49700.0
2012-08-16 10:30:00,36.57,36.73,36.55,36.64,39400.0,30.5206,30.6542,30.5039,30.579,39400.0
2012-08-16 11:00:00,36.64,36.67,36.56,36.62,23000.0,30.579,30.6041,30.5123,30.5623,23000.0
2012-08-16 11:30:00,36.6,36.66,36.52,36.56,38600.0,30.5457,30.5957,30.4789,30.5123,38600.0
2012-08-16 12:00:00,36.57,36.67,36.55,36.59,43100.0,30.5206,30.6041,30.5039,30.5373,43100.0
2012-08-16 12:30:00,36.59,36.67,36.59,36.65,24900.0,30.5373,30.6041,30.5373,30.5874,24900.0
2012-08-16 13:00:00,36.67,36.67,36.3,36.55,150100.0,30.6041,30.6041,30.2953,30.5039,150100.0
2012-08-16 13:30:00,36.56,36.74,36.54,36.74,53900.0,30.5123,30.6625,30.4956,30.6625,53900.0
2012-08-16 14:00:00,36.74,36.87,36.73,36.86,24200.0,30.6625,30.771,30.6542,30.7626,24200.0
2012-08-16 14:30:00,36.86,36.94,36.81,36.93,54800.0,30.7626,30.8294,30.7209,30.8211,54800.0
2012-08-16 15:00:00,36.92,36.99,36.8,36.98,53600.0,30.8127,30.8711,30.7126,30.8628,53600.0
2012-08-16 15:30:00,36.95,37.0,36.82,36.9,113200.0,30.8378,30.8795,30.7293,30.796,113200.0
2012-08-17 09:30:00,36.94,36.95,36.52,36.55,79400.0,30.8294,30.8378,30.4789,30.5039,79400.0
2012-08-17 10:00:00,36.56,36.72,36.55,36.65,60300.0,30.5123,30.6458,30.5039,30.5874,60300.0
2012-08-17 10:30:00,36.65,36.76,36.62,36.69,69600.0,30.5874,30.6792,30.5623,30.6208,69600.0
2012-08-17 11:00:00,36.69,36.86,36.65,36.7,118700.0,30.6208,30.7626,30.5874,30.6291,118700.0
2012-08-17 11:30:00,36.7,36.73,36.63,36.73,25100.0,30.6291,30.6542,30.5707,30.6542,25100.0
2012-08-17 12:00:00,36.71,36.72,36.63,36.64,39500.0,30.6375,30.6458,30.5707,30.579,39500.0
2012-08-17 12:30:00,36.65,36.73,36.64,36.7,37100.0,30.5874,30.6542,30.579,30.6291,37100.0
2012-08-17 13:00:00,36.7,36.77,36.67,36.76,19700.0,30.6291,30.6875,30.6041,30.6792,19700.0
2012-08-17 13:30:00,36.74,36.75,36.68,36.7,20100.0,30.6625,30.6708,30.6124,30.6291,20100.0
2012-08-17 14:00:00,36.71,36.77,36.7,36.76,46100.0,30.6375,30.6875,30.6291,30.6792,46100.0
2012-08-17 14:30:00,36.76,36.93,36.76,36.9,82500.0,30.6792,30.8211,30.6792,30.796,82500.0
2012-08-17 15:00:00,36.9,37.0,36.79,36.81,56200.0,30.796,30.8795,30.7042,30.7209,56200.0
2012-08-17 15:30:00,36.8,36.93,36.76,36.89,103400.0,30.7126,30.8211,30.6792,30.7877,103400.0
2012-08-20 09:30:00,36.77,37.19,36.77,37.05,114100.0,30.6875,31.0381,30.6875,30.9212,114100.0
2012-08-20 10:00:00,37.07,37.18,37.05,37.1,111200.0,30.9379,31.0297,30.9212,30.9629,111200.0
2012-08-20 10:30:00,37.11,37.13,36.91,36.97,85400.0,30.9713,30.988,30.8044,30.8544,85400.0
2012-08-20 11:00:00,36.97,36.97,36.84,36.91,42100.0,30.8544,30.8544,30.746,30.8044,42100.0
2012-08-20 11:30:00,36.91,37.0,36.89,36.99,58700.0,30.8044,30.8795,30.7877,30.8711,58700.0
2012-08-20 12:00:00,36.99,36.99,36.89,36.94,35800.0,30.8711,30.8711,30.7877,30.8294,35800.0
2012-08-20 12:30:00,36.94,36.99,36.88,36.98,47500.0,30.8294,30.8711,30.7793,30.8628,47500.0
2012-08-20 13:00:00,36.98,37.13,36.97,37.13,44800.0,30.8628,30.988,30.8544,30.988,44800.0
2012-08-20 13:30:00,37.12,37.12,37.04,37.12,68000.0,30.9796,30.9796,30.9129,30.9796,68000.0
2012-08-20 14:00:00,37.12,37.12,37.01,37.05,91200.0,30.9796,30.9796,30.8878,30.9212,91200.0
2012-08-20 14:30:00,37.06,37.2,37.04,37.19,78300.0,30.9296,31.0464,30.9129,31.0381,78300.0
2012-08-20 15:00:00,37.19,37.31,37.12,37.3,84300.0,31.0381,31.1382,30.9796,31.1299,84300.0
2012-08-20 15:30:00,37.31,37.33,37.16,37.16,137300.0,31.1382,31.1549,31.013,31.013,137300.0
2012-08-21 09:30:00,37.35,37.72,37.16,37.7,124900.0,31.1716,31.4804,31.013,31.4637,124900.0
2012-08-21 10:00:00,37.71,37.73,37.55,37.55,47600.0,31.472,31.4887,31.3385,31.3385,47600.0
2012-08-21 10:30:00,37.56,37.74,37.56,37.72,51700.0,31.3469,31.4971,31.3469,31.4804,51700.0
2012-08-21 11:00:00,37.71,37.74,37.63,37.66,44900.0,31.472,31.4971,31.4053,31.4303,44900.0
2012-08-21 11:30:00,37.64,37.74,37.61,37.71,49700.0,31.4136,31.4971,31.3886,31.472,49700.0
2012-08-21 12:00:00,37.71,37.79,37.69,37.71,54300.0,31.472,31.5388,31.4553,31.472,54300.0
2012-08-21 12:30:00,37.7,37.76,37.7,37.75,32300.0,31.4637,31.5138,31.4637,31.5054,32300.0
2012-08-21 13:00:00,37.75,37.77,37.74,37.75,46800.0,31.5054,31.5221,31.4971,31.5054,46800.0
2012-08-21 13:30:00,37.75,37.78,37.66,37.7,49000.0,31.5054,31.5305,31.4303,31.4637,49000.0
2012-08-21 14:00:00,37.7,37.8,37.69,37.77,56500.0,31.4637,31.5472,31.4553,31.5221,56500.0
2012-08-21 14:30:00,37.77,37.81,37.7,37.7,95600.0,31.5221,31.5555,31.4637,31.4637,95600.0
2012-08-21 15:00:00,37.68,37.68,37.53,37.57,129300.0,31.447,31.447,31.3218,31.3552,129300.0
2012-08-21 15:30:00,37.56,37.63,37.52,37.62,115400.0,31.3469,31.4053,31.3135,31.3969,115400.0
2012-08-22 09:30:00,37.39,37.45,37.05,37.2,112400.0,31.205,31.255,30.9212,31.0464,112400.0
2012-08-22 10:00:00,37.21,37.21,36.8,36.8,78500.0,31.0547,31.0547,30.7126,30.7126,78500.0
2012-08-22 10:30:00,36.8,36.84,36.69,36.77,116000.0,30.7126,30.746,30.6208,30.6875,116000.0
2012-08-22 11:00:00,36.76,36.93,36.71,36.93,35200.0,30.6792,30.8211,30.6375,30.8211,35200.0
2012-08-22 11:30:00,36.92,36.97,36.86,36.97,26900.0,30.8127,30.8544,30.7626,30.8544,26900.0
2012-08-22 12:00:00,36.97,37.02,36.92,37.01,44800.0,30.8544,30.8962,30.8127,30.8878,44800.0
2012-08-22 12:30:00,37.02,37.11,36.93,36.93,50500.0,30.8962,30.9713,30.8211,30.8211,50500.0
2012-08-22 13:00:00,36.93,36.95,36.9,36.95,8700.0,30.8211,30.8378,30.796,30.8378,8700.0
2012-08-22 13:30:00,36.94,36.95,36.89,36.9,35000.0,30.8294,30.8378,30.7877,30.796,35000.0
2012-08-22 14:00:00,36.92,37.03,36.92,37.03,61200.0,30.8127,30.9045,30.8127,30.9045,61200.0
2012-08-22 14:30:00,37.01,37.15,36.98,37.14,61800.0,30.8878,31.0047,30.8628,30.9963,61800.0
2012-08-22 15:00:00,37.14,37.25,37.11,37.23,63800.0,30.9963,31.0881,30.9713,31.0714,63800.0
2012-08-22 15:30:00,37.22,37.23,37.0,37.07,101900.0,31.0631,31.0714,30.8795,30.9379,101900.0
2012-08-23 09:30:00,36.98,36.98,36.48,36.56,52900.0,30.8628,30.8628,30.4455,30.5123,52900.0
2012-08-23 10:00:00,36.55,36.68,36.49,36.63,53200.0,30.5039,30.6124,30.4539,30.5707,53200.0
2012-08-23 10:30:00,36.63,36.76,36.5,36.71,55800.0,30.5707,30.6792,30.4622,30.6375,55800.0
2012-08-23 11:00:00,36.71,36.82,36.56,36.77,55200.0,30.6375,30.7293,30.5123,30.6875,55200.0
2012-08-23 11:30:00,36.78,37.0,36.73,37.0,56500.0,30.6959,30.8795,30.6542,30.8795,56500.0
2012-08-23 12:00:00,36.98,37.0,36.83,36.99,44400.0,30.8628,30.8795,30.7376,30.8711,44400.0
2012-08-23 12:30:00,37.0,37.02,36.85,36.85,32500.0,30.8795,30.8962,30.7543,30.7543,32500.0
2012-08-23 13:00:00,36.83,36.86,36.66,36.66,41500.0,30.7376,30.7626,30.5957,30.5957,41500.0
2012-08-23 13:30:00,36.66,36.84,36.66,36.8,34900.0,30.5957,30.746,30.5957,30.7126,34900.0
2012-08-23 14:00:00,36.81,36.86,36.8,36.81,31100.0,30.7209,30.7626,30.7126,30.7209,31100.0
2012-08-23 14:30:00,36.81,36.9,36.78,36.9,32900.0,30.7209,30.796,30.6959,30.796,32900.0
2012-08-23 15:00:00,36.89,36.91,36.79,36.88,50200.0,30.7877,30.8044,30.7042,30.7793,50200.0
2012-08-23 15:30:00,36.87,36.9,36.77,36.8,78200.0,30.771,30.796,30.6875,30.7126,78200.0
2012-08-24 09:30:00,36.83,36.87,36.65,36.86,18400.0,30.7376,30.771,30.5874,30.7626,18400.0
2012-08-24 10:00:00,36.87,36.99,36.83,36.92,57500.0,30.771,30.8711,30.7376,30.8127,57500.0
2012-08-24 10:30:00,36.93,37.12,36.91,37.08,53700.0,30.8211,30.9796,30.8044,30.9463,53700.0
2012-08-24 11:00:00,37.09,37.24,37.03,37.23,22100.0,30.9546,31.0798,30.9045,31.0714,22100.0
2012-08-24 11:30:00,37.21,37.27,37.16,37.18,29200.0,31.0547,31.1048,31.013,31.0297,29200.0
2012-08-24 12:00:00,37.18,37.19,37.1,37.12,32400.0,31.0297,31.0381,30.9629,30.9796,32400.0
2012-08-24 12:30:00,37.11,37.11,37.08,37.11,23500.0,30.9713,30.9713,30.9463,30.9713,23500.0
2012-08-24 13:00:00,37.11,37.11,37.09,37.1,11200.0,30.9713,30.9713,30.9546,30.9629,11200.0
2012-08-24 13:30:00,37.1,37.17,37.09,37.14,19600.0,30.9629,31.0214,30.9546,30.9963,19600.0
2012-08-24 14:00:00,37.14,37.15,37.12,37.15,19500.0,30.9963,31.0047,30.9796,31.0047,19500.0
2012-08-24 14:30:00,37.14,37.17,37.11,37.16,29600.0,30.9963,31.0214,30.9713,31.013,29600.0
2012-08-24 15:00:00,37.16,37.27,37.15,37.26,33600.0,31.013,31.1048,31.0047,31.0965,33600.0
2012-08-24 15:30:00,37.26,37.31,37.16,37.22,118100.0,31.0965,31.1382,31.013,31.0631,118100.0
2012-08-27 09:30:00,37.3,37.38,37.07,37.23,66000.0,31.1299,31.1966,30.9379,31.0714,66000.0
2012-08-27 10:00:00,37.23,37.37,37.19,37.26,41000.0,31.0714,31.1883,31.0381,31.0965,41000.0
2012-08-27 10:30:00,37.31,37.38,37.28,37.33,12400.0,31.1382,31.1966,31.1132,31.1549,12400.0
2012-08-27 11:00:00,37.34,37.39,37.27,37.33,61300.0,31.1632,31.205,31.1048,31.1549,61300.0
2012-08-27 11:30:00,37.33,37.38,37.31,37.36,16900.0,31.1549,31.1966,31.1382,31.1799,16900.0
2012-08-27 12:00:00,37.36,37.38,37.3,37.3,18900.0,31.1799,31.1966,31.1299,31.1299,18900.0
2012-08-27 12:30:00,37.29,37.38,37.28,37.34,31700.0,31.1215,31.1966,31.1132,31.1632,31700.0
2012-08-27 13:00:00,37.35,37.47,37.35,37.47,25800.0,31.1716,31.2717,31.1716,31.2717,25800.0
2012-08-27 13:30:00,37.47,37.49,37.29,37.3,81000.0,31.2717,31.2884,31.1215,31.1299,81000.0
2012-08-27 14:00:00,37.29,37.3,37.22,37.28,41300.0,31.1215,31.1299,31.0631,31.1132,41300.0
2012-08-27 14:30:00,37.28,37.36,37.28,37.34,15500.0,31.1132,31.1799,31.1132,31.1632,15500.0
2012-08-27 15:00:00,37.35,37.37,37.26,37.3,46000.0,31.1716,31.1883,31.0965,31.1299,46000.0
2012-08-27 15:30:00,37.3,37.36,37.26,37.36,220500.0,31.1299,31.1799,31.0965,31.1799,220500.0
2012-08-28 09:30:00,37.3,37.41,37.22,37.39,70300.0,31.1299,31.2217,31.0631,31.205,70300.0
2012-08-28 10:00:00,37.35,37.5,37.27,37.37,69300.0,31.1716,31.2968,31.1048,31.1883,69300.0
2012-08-28 10:30:00,37.39,37.49,37.37,37.47,130700.0,31.205,31.2884,31.1883,31.2717,130700.0
2012-08-28 11:00:00,37.46,37.47,37.34,37.37,52300.0,31.2634,31.2717,31.1632,31.1883,52300.0
2012-08-28 11:30:00,37.37,37.41,37.35,37.39,26200.0,31.1883,31.2217,31.1716,31.205,26200.0
2012-08-28 12:00:00,37.4,37.48,37.38,37.48,37800.0,31.2133,31.2801,31.1966,31.2801,37800.0
2012-08-28 12:30:00,37.47,37.54,37.41,37.54,123700.0,31.2717,31.3302,31.2217,31.3302,123700.0
2012-08-28 13:00:00,37.54,37.57,37.5,37.57,42000.0,31.3302,31.3552,31.2968,31.3552,42000.0
2012-08-28 13:30:00,37.59,37.59,37.4,37.43,19700.0,31.3719,31.3719,31.2133,31.2384,19700.0
2012-08-28 14:00:00,37.46,37.51,37.41,37.46,26600.0,31.2634,31.3051,31.2217,31.2634,26600.0
2012-08-28 14:30:00,37.47,37.48,37.39,37.44,29300.0,31.2717,31.2801,31.205,31.2467,29300.0
2012-08-28 15:00:00,37.45,37.55,37.43,37.48,68300.0,31.255,31.3385,31.2384,31.2801,68300.0
2012-08-28 15:30:00,37.48,37.53,37.46,37.51,100200.0,31.2801,31.3218,31.2634,31.3051,100200.0
2012-08-29 09:30:00,37.46,37.65,37.4,37.63,47800.0,31.2634,31.422,31.2133,31.4053,47800.0
2012-08-29 10:00:00,37.6,37.78,37.59,37.64,36700.0,31.3802,31.5305,31.3719,31.4136,36700.0
2012-08-29 10:30:00,37.63,37.66,37.6,37.63,31900.0,31.4053,31.4303,31.3802,31.4053,31900.0
2012-08-29 11:00:00,37.62,37.63,37.59,37.62,19200.0,31.3969,31.4053,31.3719,31.3969,19200.0
2012-08-29 11:30:00,37.63,37.77,37.63,37.74,20500.0,31.4053,31.5221,31.4053,31.4971,20500.0
2012-08-29 12:00:00,37.73,37.79,37.73,37.79,31600.0,31.4887,31.5388,31.4887,31.5388,31600.0
2012-08-29 12:30:00,37.78,37.83,37.77,37.8,29200.0,31.5305,31.5722,31.5221,31.5472,29200.0
2012-08-29 13:00:00,37.8,37.85,37.74,37.82,43100.0,31.5472,31.5889,31.4971,31.5638,43100.0
2012-08-29 13:30:00,37.81,37.81,37.69,37.75,57800.0,31.5555,31.5555,31.4553,31.5054,57800.0
2012-08-29 14:00:00,37.75,37.77,37.7,37.77,14400.0,31.5054,31.5221,31.4637,31.5221,14400.0
2012-08-29 14:30:00,37.77,37.81,37.76,37.77,36500.0,31.5221,31.5555,31.5138,31.5221,36500.0
2012-08-29 15:00:00,37.77,37.78,37.72,37.73,48700.0,31.5221,31.5305,31.4804,31.4887,48700.0
2012-08-29 15:30:00,37.73,37.76,37.68,37.74,112100.0,31.4887,31.5138,31.447,31.4971,112100.0
2012-08-30 09:30:00,37.43,37.54,37.3,37.38,53700.0,31.2384,31.3302,31.1299,31.1966,53700.0
2012-08-30 10:00:00,37.4,37.43,37.29,37.3,74100.0,31.2133,31.2384,31.1215,31.1299,74100.0
2012-08-30 10:30:00,37.3,37.4,37.23,37.38,59400.0,31.1299,31.2133,31.0714,31.1966,59400.0
2012-08-30 11:00:00,37.38,37.41,37.31,37.41,36200.0,31.1966,31.2217,31.1382,31.2217,36200.0
2012-08-30 11:30:00,37.42,37.52,37.4,37.47,18500.0,31.23,31.3135,31.2133,31.2717,18500.0
2012-08-30 12:00:00,37.48,37.48,37.41,37.41,23300.0,31.2801,31.2801,31.2217,31.2217,23300.0
2012-08-30 12:30:00,37.42,37.45,37.39,37.44,47900.0,31.23,31.255,31.205,31.2467,47900.0
2012-08-30 13:00:00,37.45,37.51,37.44,37.46,28900.0,31.255,31.3051,31.2467,31.2634,28900.0
2012-08-30 13:30:00,37.46,37.5,37.43,37.46,19400.0,31.2634,31.2968,31.2384,31.2634,19400.0
2012-08-30 14:00:00,37.46,37.51,37.41,37.41,39000.0,31.2634,31.3051,31.2217,31.2217,39000.0
2012-08-30 14:30:00,37.41,37.5,37.38,37.45,44700.0,31.2217,31.2968,31.1966,31.255,44700.0
2012-08-30 15:00:00,37.46,37.52,37.45,37.51,39900.0,31.2634,31.3135,31.255,31.3051,39900.0
2012-08-30 15:30:00,37.51,37.56,37.41,37.43,109300.0,31.3051,31.3469,31.2217,31.2384,109300.0
2012-08-31 09:30:00,37.73,37.79,37.6,37.73,43300.0,31.4887,31.5388,31.3802,31.4887,43300.0
2012-08-31 10:00:00,37.73,37.77,37.3,37.54,121200.0,31.4887,31.5221,31.1299,31.3302,121200.0
2012-08-31 10:30:00,37.52,37.65,37.44,37.63,34700.0,31.3135,31.422,31.2467,31.4053,34700.0
2012-08-31 11:00:00,37.63,37.73,37.63,37.66,24600.0,31.4053,31.4887,31.4053,31.4303,24600.0
2012-08-31 11:30:00,37.66,37.66,37.5,37.51,15800.0,31.4303,31.4303,31.2968,31.3051,15800.0
2012-08-31 12:00:00,37.5,37.54,37.48,37.5,51700.0,31.2968,31.3302,31.2801,31.2968,51700.0
2012-08-31 12:30:00,37.5,37.58,37.48,37.53,21300.0,31.2968,31.3635,31.2801,31.3218,21300.0
2012-08-31 13:00:00,37.54,37.54,37.45,37.48,24200.0,31.3302,31.3302,31.255,31.2801,24200.0
2012-08-31 13:30:00,37.48,37.58,37.47,37.54,13500.0,31.2801,31.3635,31.2717,31.3302,13500.0
2012-08-31 14:00:00,37.55,37.63,37.5,37.59,15100.0,31.3385,31.4053,31.2968,31.3719,15100.0
2012-08-31 14:30:00,37.6,37.62,37.48,37.5,30500.0,31.3802,31.3969,31.2801,31.2968,30500.0
2012-08-31 15:00:00,37.5,37.5,37.44,37.46,44100.0,31.2968,31.2968,31.2467,31.2634,44100.0
2012-08-31 15:30:00,37.46,37.61,37.46,37.57,118400.0,31.2634,31.3886,31.2634,31.3552,118400.0
2012-09-04 09:30:00,37.78,38.16,37.74,38.0,125900.0,31.5305,31.8476,31.4971,31.7141,125900.0
2012-09-04 10:00:00,38.0,38.0,37.82,37.94,54200.0,31.7141,31.7141,31.5638,31.664,54200.0
2012-09-04 10:30:00,37.94,38.14,37.87,38.09,111100.0,31.664,31.8309,31.6056,31.7892,111100.0
2012-09-04 11:00:00,38.09,38.3,38.07,38.27,63200.0,31.7892,31.9644,31.7725,31.9394,63200.0
2012-09-04 11:30:00,38.27,38.36,38.25,38.34,37500.0,31.9394,32.0145,31.9227,31.9978,37500.0
2012-09-04 12:00:00,38.35,38.42,38.34,38.39,42700.0,32.0062,32.0646,31.9978,32.0396,42700.0
2012-09-04 12:30:00,38.39,38.46,38.37,38.46,82800.0,32.0396,32.098,32.0229,32.098,82800.0
2012-09-04 13:00:00,38.46,38.58,38.43,38.57,65600.0,32.098,32.1981,32.0729,32.1898,65600.0
2012-09-04 13:30:00,38.57,38.76,38.57,38.75,66900.0,32.1898,32.3483,32.1898,32.34,66900.0
2012-09-04 14:00:00,38.75,39.22,38.73,39.18,135800.0,32.34,32.7323,32.3233,32.6989,135800.0
2012-09-04 14:30:00,39.2,39.61,39.14,39.33,290400.0,32.7156,33.0577,32.6655,32.8241,290400.0
2012-09-04 15:00:00,39.35,39.38,39.24,39.33,177500.0,32.8408,32.8658,32.7489,32.8241,177500.0
2012-09-04 15:30:00,39.33,39.34,39.14,39.18,311400.0,32.8241,32.8324,32.6655,32.6989,311400.0
2012-09-05 09:30:00,38.46,38.63,38.0,38.13,163200.0,32.2399,32.3824,31.8543,31.9633,163200.0
2012-09-05 10:00:00,38.13,38.35,38.12,38.33,100900.0,31.9633,32.1477,31.9549,32.1309,100900.0
2012-09-05 10:30:00,38.33,38.38,38.19,38.25,61300.0,32.1309,32.1728,32.0136,32.0639,61300.0
2012-09-05 11:00:00,38.25,38.47,38.24,38.47,75300.0,32.0639,32.2483,32.0555,32.2483,75300.0
2012-09-05 11:30:00,38.47,38.53,38.45,38.45,40600.0,32.2483,32.2986,32.2315,32.2315,40600.0
2012-09-05 12:00:00,38.45,38.62,38.45,38.56,36900.0,32.2315,32.374,32.2315,32.3237,36900.0
2012-09-05 12:30:00,38.55,38.63,38.53,38.62,37300.0,32.3153,32.3824,32.2986,32.374,37300.0
2012-09-05 13:00:00,38.62,38.63,38.6,38.61,56000.0,32.374,32.3824,32.3572,32.3656,56000.0
2012-09-05 13:30:00,38.61,38.62,38.48,38.57,54800.0,32.3656,32.374,32.2567,32.3321,54800.0
2012-09-05 14:00:00,38.58,38.58,38.51,38.54,84400.0,32.3405,32.3405,32.2818,32.307,84400.0
2012-09-05 14:30:00,38.55,38.55,38.4,38.4,104500.0,32.3153,32.3153,32.1896,32.1896,104500.0
2012-09-05 15:00:00,38.4,38.51,38.4,38.45,116200.0,32.1896,32.2818,32.1896,32.2315,116200.0
2012-09-05 15:30:00,38.44,38.46,38.41,38.46,156600.0,32.2231,32.2399,32.198,32.2399,156600.0
2012-09-06 09:30:00,38.72,39.19,38.71,39.05,47400.0,32.4578,32.8518,32.4495,32.7345,47400.0
2012-09-06 10:00:00,39.05,39.17,39.0,39.02,56800.0,32.7345,32.8351,32.6926,32.7093,56800.0
2012-09-06 10:30:00,39.01,39.17,39.0,39.15,42200.0,32.7009,32.8351,32.6926,32.8183,42200.0
2012-09-06 11:00:00,39.11,39.15,39.04,39.07,28200.0,32.7848,32.8183,32.7261,32.7512,28200.0
2012-09-06 11:30:00,39.08,39.4,39.08,39.26,151400.0,32.7596,33.0279,32.7596,32.9105,151400.0
2012-09-06 12:00:00,39.26,39.42,39.23,39.37,43400.0,32.9105,33.0446,32.8854,33.0027,43400.0
2012-09-06 12:30:00,39.39,39.48,39.39,39.46,20100.0,33.0195,33.0949,33.0195,33.0782,20100.0
2012-09-06 13:00:00,39.46,39.64,39.36,39.36,108000.0,33.0782,33.2291,32.9943,32.9943,108000.0
2012-09-06 13:30:00,39.36,39.64,39.36,39.57,53700.0,32.9943,33.2291,32.9943,33.1704,53700.0
2012-09-06 14:00:00,39.55,39.67,39.53,39.57,45000.0,33.1536,33.2542,33.1368,33.1704,45000.0
2012-09-06 14:30:00,39.56,39.63,39.53,39.61,102300.0,33.162,33.2207,33.1368,33.2039,102300.0
2012-09-06 15:00:00,39.6,39.61,39.49,39.55,155000.0,33.1955,33.2039,33.1033,33.1536,155000.0
2012-09-06 15:30:00,39.57,39.57,39.48,39.54,158100.0,33.1704,33.1704,33.0949,33.1452,158100.0
2012-09-07 09:30:00,39.39,39.6,39.28,39.55,111900.0,33.0195,33.1955,32.9273,33.1536,111900.0
2012-09-07 10:00:00,39.55,39.55,39.43,39.48,44900.0,33.1536,33.1536,33.053,33.0949,44900.0
2012-09-07 10:30:00,39.5,39.56,39.48,39.55,32400.0,33.1117,33.162,33.0949,33.1536,32400.0
2012-09-07 11:00:00,39.55,39.71,39.54,39.68,53800.0,33.1536,33.2877,33.1452,33.2626,53800.0
2012-09-07 11:30:00,39.7,39.75,39.63,39.72,38100.0,33.2793,33.3213,33.2207,33.2961,38100.0
2012-09-07 12:00:00,39.71,39.71,39.54,39.57,28000.0,33.2877,33.2877,33.1452,33.1704,28000.0
2012-09-07 12:30:00,39.57,39.68,39.56,39.58,46200.0,33.1704,33.2626,33.162,33.1788,46200.0
2012-09-07 13:00:00,39.59,39.68,39.58,39.66,16600.0,33.1871,33.2626,33.1788,33.2458,16600.0
2012-09-07 13:30:00,39.66,39.66,39.54,39.63,35900.0,33.2458,33.2458,33.1452,33.2207,35900.0
2012-09-07 14:00:00,39.62,39.74,39.62,39.73,31600.0,33.2123,33.3129,33.2123,33.3045,31600.0
2012-09-07 14:30:00,39.73,39.79,39.71,39.76,32000.0,33.3045,33.3548,33.2877,33.3296,32000.0
2012-09-07 15:00:00,39.74,39.74,39.63,39.71,95100.0,33.3129,33.3129,33.2207,33.2877,95100.0
2012-09-07 15:30:00,39.71,39.77,39.68,39.71,223200.0,33.2877,33.338,33.2626,33.2877,223200.0
2012-09-10 09:30:00,39.63,39.63,39.42,39.52,68300.0,33.2207,33.2207,33.0446,33.1285,68300.0
2012-09-10 10:00:00,39.54,39.7,39.52,39.7,148400.0,33.1452,33.2793,33.1285,33.2793,148400.0
2012-09-10 10:30:00,39.7,39.72,39.65,39.7,52900.0,33.2793,33.2961,33.2374,33.2793,52900.0
2012-09-10 11:00:00,39.69,39.78,39.67,39.7,48000.0,33.271,33.3464,33.2542,33.2793,48000.0
2012-09-10 11:30:00,39.71,39.73,39.66,39.7,22100.0,33.2877,33.3045,33.2458,33.2793,22100.0
2012-09-10 12:00:00,39.7,39.75,39.63,39.67,38500.0,33.2793,33.3213,33.2207,33.2542,38500.0
2012-09-10 12:30:00,39.7,39.71,39.65,39.67,12200.0,33.2793,33.2877,33.2374,33.2542,12200.0
2012-09-10 13:00:00,39.67,39.73,39.61,39.69,117900.0,33.2542,33.3045,33.2039,33.271,117900.0
2012-09-10 13:30:00,39.68,39.7,39.55,39.56,16600.0,33.2626,33.2793,33.1536,33.162,16600.0
2012-09-10 14:00:00,39.55,39.61,39.51,39.52,53500.0,33.1536,33.2039,33.1201,33.1285,53500.0
2012-09-10 14:30:00,39.51,39.6,39.51,39.57,34600.0,33.1201,33.1955,33.1201,33.1704,34600.0
2012-09-10 15:00:00,39.56,39.59,39.46,39.46,86300.0,33.162,33.1871,33.0782,33.0782,86300.0
2012-09-10 15:30:00,39.46,39.52,39.32,39.39,97300.0,33.0782,33.1285,32.9608,33.0195,97300.0
2012-09-11 09:30:00,39.39,39.54,39.27,39.44,121100.0,33.0195,33.1452,32.9189,33.0614,121100.0
2012-09-11 10:00:00,39.45,39.47,39.4,39.44,31800.0,33.0698,33.0865,33.0279,33.0614,31800.0
2012-09-11 10:30:00,39.42,39.44,39.34,39.38,48400.0,33.0446,33.0614,32.9776,33.0111,48400.0
2012-09-11 11:00:00,39.39,39.55,39.38,39.55,73000.0,33.0195,33.1536,33.0111,33.1536,73000.0
2012-09-11 11:30:00,39.55,39.55,39.4,39.47,39600.0,33.1536,33.1536,33.0279,33.0865,39600.0
2012-09-11 12:00:00,39.47,39.55,39.43,39.55,31900.0,33.0865,33.1536,33.053,33.1536,31900.0
2012-09-11 12:30:00,39.54,39.55,39.48,39.49,25900.0,33.1452,33.1536,33.0949,33.1033,25900.0
2012-09-11 13:00:00,39.49,39.51,39.44,39.46,18200.0,33.1033,33.1201,33.0614,33.0782,18200.0
2012-09-11 13:30:00,39.45,39.47,39.43,39.44,38700.0,33.0698,33.0865,33.053,33.0614,38700.0
2012-09-11 14:00:00,39.43,39.5,39.41,39.48,51300.0,33.053,33.1117,33.0362,33.0949,51300.0
2012-09-11 14:30:00,39.47,39.5,39.41,39.47,84200.0,33.0865,33.1117,33.0362,33.0865,84200.0
2012-09-11 15:00:00,39.47,39.55,39.47,39.51,66400.0,33.0865,33.1536,33.0865,33.1201,66400.0
2012-09-11 15:30:00,39.5,39.58,39.46,39.54,118100.0,33.1117,33.1788,33.0782,33.1452,118100.0
2012-09-12 09:30:00,39.73,39.89,39.6,39.88,56800.0,33.3045,33.4386,33.1955,33.4302,56800.0
2012-09-12 10:00:00,39.88,39.89,39.64,39.65,84700.0,33.4302,33.4386,33.2291,33.2374,84700.0
2012-09-12 10:30:00,39.63,39.71,39.49,39.53,33400.0,33.2207,33.2877,33.1033,33.1368,33400.0
2012-09-12 11:00:00,39.53,39.63,39.48,39.55,30700.0,33.1368,33.2207,33.0949,33.1536,30700.0
2012-09-12 11:30:00,39.54,39.57,39.5,39.54,51800.0,33.1452,33.1704,33.1117,33.1452,51800.0
2012-09-12 12:00:00,39.54,39.57,39.49,39.52,22100.0,33.1452,33.1704,33.1033,33.1285,22100.0
2012-09-12 12:30:00,39.51,39.52,39.44,39.5,37100.0,33.1201,33.1285,33.0614,33.1117,37100.0
2012-09-12 13:00:00,39.5,39.52,39.45,39.48,19100.0,33.1117,33.1285,33.0698,33.0949,19100.0
2012-09-12 13:30:00,39.47,39.56,39.46,39.49,16300.0,33.0865,33.162,33.0782,33.1033,16300.0
2012-09-12 14:00:00,39.46,39.55,39.45,39.52,35900.0,33.0782,33.1536,33.0698,33.1285,35900.0
2012-09-12 14:30:00,39.49,39.52,39.45,39.48,23300.0,33.1033,33.1285,33.0698,33.0949,23300.0
2012-09-12 15:00:00,39.48,39.56,39.46,39.55,40100.0,33.0949,33.162,33.0782,33.1536,40100.0
2012-09-12 15:30:00,39.54,39.58,39.46,39.52,115300.0,33.1452,33.1788,33.0782,33.1285,115300.0
2012-09-13 09:30:00,39.72,39.72,39.28,39.51,77400.0,33.2961,33.2961,32.9273,33.1201,77400.0
2012-09-13 10:00:00,39.45,39.52,39.4,39.42,25100.0,33.0698,33.1285,33.0279,33.0446,25100.0
2012-09-13 10:30:00,39.42,39.58,39.38,39.53,110900.0,33.0446,33.1788,33.0111,33.1368,110900.0
2012-09-13 11:00:00,39.53,39.57,39.41,39.52,92900.0,33.1368,33.1704,33.0362,33.1285,92900.0
2012-09-13 11:30:00,39.56,39.56,39.4,39.4,84500.0,33.162,33.162,33.0279,33.0279,84500.0
2012-09-13 12:00:00,39.43,39.55,39.42,39.48,36800.0,33.053,33.1536,33.0446,33.0949,36800.0
2012-09-13 12:30:00,39.48,39.83,39.42,39.83,45300.0,33.0949,33.3883,33.0446,33.3883,45300.0
2012-09-13 13:00:00,39.8,39.9,39.77,39.8,59600.0,33.3632,33.447,33.338,33.3632,59600.0
2012-09-13 13:30:00,39.81,39.85,39.78,39.78,36100.0,33.3716,33.4051,33.3464,33.3464,36100.0
2012-09-13 14:00:00,39.77,40.0,39.77,39.93,43300.0,33.338,33.5308,33.338,33.4721,43300.0
2012-09-13 14:30:00,39.93,39.95,39.84,39.85,25400.0,33.4721,33.4889,33.3967,33.4051,25400.0
2012-09-13 15:00:00,39.87,39.91,39.74,39.85,36200.0,33.4219,33.4554,33.3129,33.4051,36200.0
2012-09-13 15:30:00,39.85,39.95,39.76,39.79,95900.0,33.4051,33.4889,33.3296,33.3548,95900.0
2012-09-14 09:30:00,39.83,39.9,39.53,39.6,78000.0,33.3883,33.447,33.1368,33.1955,78000.0
2012-09-14 10:00:00,39.57,39.73,39.57,39.6,91100.0,33.1704,33.3045,33.1704,33.1955,91100.0
2012-09-14 10:30:00,39.6,39.63,39.39,39.44,66400.0,33.1955,33.2207,33.0195,33.0614,66400.0
2012-09-14 11:00:00,39.41,39.59,39.37,39.51,66600.0,33.0362,33.1871,33.0027,33.1201,66600.0
2012-09-14 11:30:00,39.51,39.51,39.32,39.4,40200.0,33.1201,33.1201,32.9608,33.0279,40200.0
2012-09-14 12:00:00,39.4,39.49,39.4,39.47,32300.0,33.0279,33.1033,33.0279,33.0865,32300.0
2012-09-14 12:30:00,39.47,39.5,39.4,39.4,66900.0,33.0865,33.1117,33.0279,33.0279,66900.0
2012-09-14 13:00:00,39.39,39.45,39.29,39.3,51100.0,33.0195,33.0698,32.9357,32.944,51100.0
2012-09-14 13:30:00,39.29,39.4,39.29,39.39,47600.0,32.9357,33.0279,32.9357,33.0195,47600.0
2012-09-14 14:00:00,39.39,39.4,39.35,39.39,52000.0,33.0195,33.0279,32.986,33.0195,52000.0
2012-09-14 14:30:00,39.39,39.51,39.37,39.51,60600.0,33.0195,33.1201,33.0027,33.1201,60600.0
2012-09-14 15:00:00,39.51,39.51,39.39,39.42,65600.0,33.1201,33.1201,33.0195,33.0446,65600.0
2012-09-14 15:30:00,39.42,39.63,39.4,39.61,160300.0,33.0446,33.2207,33.0279,33.2039,160300.0
2012-09-17 09:30:00,38.98,39.11,38.82,39.04,196100.0,32.6758,32.7848,32.5417,32.7261,196100.0
2012-09-17 10:00:00,39.04,39.12,39.01,39.12,102700.0,32.7261,32.7931,32.7009,32.7931,102700.0
2012-09-17 10:30:00,39.12,39.2,38.99,39.0,76900.0,32.7931,32.8602,32.6842,32.6926,76900.0
2012-09-17 11:00:00,39.01,39.05,38.97,39.05,67900.0,32.7009,32.7345,32.6674,32.7345,67900.0
2012-09-17 11:30:00,39.05,39.05,38.97,38.98,51000.0,32.7345,32.7345,32.6674,32.6758,51000.0
2012-09-17 12:00:00,38.98,38.98,38.86,38.95,63800.0,32.6758,32.6758,32.5752,32.6506,63800.0
2012-09-17 12:30:00,38.96,39.11,38.95,39.01,74900.0,32.659,32.7848,32.6506,32.7009,74900.0
2012-09-17 13:00:00,39.01,39.09,38.96,39.0,48900.0,32.7009,32.768,32.659,32.6926,48900.0
2012-09-17 13:30:00,39.01,39.1,38.99,39.08,34200.0,32.7009,32.7764,32.6842,32.7596,34200.0
2012-09-17 14:00:00,39.08,39.15,38.97,39.02,55900.0,32.7596,32.8183,32.6674,32.7093,55900.0
2012-09-17 14:30:00,39.02,39.05,38.96,39.04,50800.0,32.7093,32.7345,32.659,32.7261,50800.0
2012-09-17 15:00:00,39.05,39.1,39.01,39.04,123900.0,32.7345,32.7764,32.7009,32.7261,123900.0
2012-09-17 15:30:00,39.04,39.11,38.97,39.01,283200.0,32.7261,32.7848,32.6674,32.7009,283200.0
2012-09-18 09:30:00,39.0,39.18,38.87,39.05,93700.0,32.6926,32.8434,32.5836,32.7345,93700.0
2012-09-18 10:00:00,39.09,39.31,39.09,39.29,73600.0,32.768,32.9524,32.768,32.9357,73600.0
2012-09-18 10:30:00,39.3,39.34,39.1,39.14,64400.0,32.944,32.9776,32.7764,32.8099,64400.0
2012-09-18 11:00:00,39.15,39.28,39.14,39.24,48300.0,32.8183,32.9273,32.8099,32.8937,48300.0
2012-09-18 11:30:00,39.23,39.26,39.19,39.21,55400.0,32.8854,32.9105,32.8518,32.8686,55400.0
2012-09-18 12:00:00,39.22,39.28,39.19,39.27,58100.0,32.877,32.9273,32.8518,32.9189,58100.0
2012-09-18 12:30:00,39.27,39.36,39.2,39.26,46000.0,32.9189,32.9943,32.8602,32.9105,46000.0
2012-09-18 13:00:00,39.26,39.27,39.15,39.24,58100.0,32.9105,32.9189,32.8183,32.8937,58100.0
2012-09-18 13:30:00,39.25,39.29,39.21,39.25,29300.0,32.9021,32.9357,32.8686,32.9021,29300.0
2012-09-18 14:00:00,39.24,39.26,39.12,39.14,40500.0,32.8937,32.9105,32.7931,32.8099,40500.0
2012-09-18 14:30:00,39.15,39.2,39.14,39.17,40900.0,32.8183,32.8602,32.8099,32.8351,40900.0
2012-09-18 15:00:00,39.16,39.17,39.02,39.05,74300.0,32.8267,32.8351,32.7093,32.7345,74300.0
2012-09-18 15:30:00,39.06,39.1,38.97,39.0,208000.0,32.7429,32.7764,32.6674,32.6926,208000.0
2012-09-19 09:30:00,39.01,39.23,38.94,39.17,37500.0,32.7009,32.8854,32.6423,32.8351,37500.0
2012-09-19 10:00:00,39.14,39.28,39.13,39.14,18300.0,32.8099,32.9273,32.8015,32.8099,18300.0
2012-09-19 10:30:00,39.12,39.23,39.07,39.21,58900.0,32.7931,32.8854,32.7512,32.8686,58900.0
2012-09-19 11:00:00,39.2,39.34,39.16,39.28,32900.0,32.8602,32.9776,32.8267,32.9273,32900.0
2012-09-19 11:30:00,39.27,39.27,39.15,39.19,21300.0,32.9189,32.9189,32.8183,32.8518,21300.0
2012-09-19 12:00:00,39.19,39.32,39.14,39.29,23900.0,32.8518,32.9608,32.8099,32.9357,23900.0
2012-09-19 12:30:00,39.28,39.3,39.22,39.29,26900.0,32.9273,32.944,32.877,32.9357,26900.0
2012-09-19 13:00:00,39.3,39.33,39.22,39.32,24200.0,32.944,32.9692,32.877,32.9608,24200.0
2012-09-19 13:30:00,39.33,39.38,39.25,39.26,21600.0,32.9692,33.0111,32.9021,32.9105,21600.0
2012-09-19 14:00:00,39.27,39.37,39.26,39.35,31800.0,32.9189,33.0027,32.9105,32.986,31800.0
2012-09-19 14:30:00,39.35,39.39,39.31,39.39,11200.0,32.986,33.0195,32.9524,33.0195,11200.0
2012-09-19 15:00:00,39.37,39.41,39.35,39.39,25400.0,33.0027,33.0362,32.986,33.0195,25400.0
2012-09-19 15:30:00,39.38,39.38,39.26,39.27,80900.0,33.0111,33.0111,32.9105,32.9189,80900.0
2012-09-20 09:30:00,39.03,39.16,38.86,38.9,23100.0,32.7177,32.8267,32.5752,32.6087,23100.0
2012-09-20 10:00:00,38.92,39.16,38.89,39.1,49600.0,32.6255,32.8267,32.6003,32.7764,49600.0
2012-09-20 10:30:00,39.11,39.23,39.11,39.17,22700.0,32.7848,32.8854,32.7848,32.8351,22700.0
2012-09-20 11:00:00,39.18,39.28,39.14,39.25,26500.0,32.8434,32.9273,32.8099,32.9021,26500.0
2012-09-20 11:30:00,39.25,39.33,39.23,39.3,27200.0,32.9021,32.9692,32.8854,32.944,27200.0
2012-09-20 12:00:00,39.31,39.33,39.23,39.23,15400.0,32.9524,32.9692,32.8854,32.8854,15400.0
2012-09-20 12:30:00,39.23,39.32,39.21,39.24,23200.0,32.8854,32.9608,32.8686,32.8937,23200.0
2012-09-20 13:00:00,39.25,39.33,39.25,39.33,19800.0,32.9021,32.9692,32.9021,32.9692,19800.0
2012-09-20 13:30:00,39.32,39.39,39.32,39.34,28000.0,32.9608,33.0195,32.9608,32.9776,28000.0
2012-09-20 14:00:00,39.34,39.42,39.32,39.4,61600.0,32.9776,33.0446,32.9608,33.0279,61600.0
2012-09-20 14:30:00,39.4,39.41,39.32,39.39,31600.0,33.0279,33.0362,32.9608,33.0195,31600.0
2012-09-20 15:00:00,39.39,39.41,39.33,39.34,32900.0,33.0195,33.0362,32.9692,32.9776,32900.0
2012-09-20 15:30:00,39.34,39.4,39.3,39.34,74200.0,32.9776,33.0279,32.944,32.9776,74200.0
2012-09-21 09:30:00,39.8,39.8,39.43,39.56,334700.0,33.3632,33.3632,33.053,33.162,334700.0
2012-09-21 10:00:00,39.55,39.66,39.54,39.6,64700.0,33.1536,33.2458,33.1452,33.1955,64700.0
2012-09-21 10:30:00,39.6,39.68,39.6,39.67,34600.0,33.1955,33.2626,33.1955,33.2542,34600.0
2012-09-21 11:00:00,39.66,39.69,39.63,39.64,41400.0,33.2458,33.271,33.2207,33.2291,41400.0
2012-09-21 11:30:00,39.65,39.66,39.48,39.6,18900.0,33.2374,33.2458,33.0949,33.1955,18900.0
2012-09-21 12:00:00,39.6,39.64,39.54,39.61,13300.0,33.1955,33.2291,33.1452,33.2039,13300.0
2012-09-21 12:30:00,39.61,39.62,39.53,39.54,25800.0,33.2039,33.2123,33.1368,33.1452,25800.0
2012-09-21 13:00:00,39.54,39.61,39.47,39.61,18100.0,33.1452,33.2039,33.0865,33.2039,18100.0
2012-09-21 13:30:00,39.6,39.67,39.52,39.55,15800.0,33.1955,33.2542,33.1285,33.1536,15800.0
2012-09-21 14:00:00,39.54,39.55,39.46,39.48,15800.0,33.1452,33.1536,33.0782,33.0949,15800.0
2012-09-21 14:30:00,39.49,39.59,39.49,39.51,18700.0,33.1033,33.1871,33.1033,33.1201,18700.0
2012-09-21 15:00:00,39.51,39.52,39.36,39.38,62400.0,33.1201,33.1285,32.9943,33.0111,62400.0
2012-09-21 15:30:00,39.37,39.42,39.27,39.28,287700.0,33.0027,33.0446,32.9189,32.9273,287700.0
2012-09-24 09:30:00,39.19,39.3,39.07,39.29,20200.0,32.8518,32.944,32.7512,32.9357,20200.0
2012-09-24 10:00:00,39.29,39.43,39.27,39.38,60100.0,32.9357,33.053,32.9189,33.0111,60100.0
2012-09-24 10:30:00,39.39,39.59,39.39,39.57,30800.0,33.0195,33.1871,33.0195,33.1704,30800.0
2012-09-24 11:00:00,39.57,39.57,39.44,39.55,52700.0,33.1704,33.1704,33.0614,33.1536,52700.0
2012-09-24 11:30:00,39.55,39.62,39.55,39.6,28300.0,33.1536,33.2123,33.1536,33.1955,28300.0
2012-09-24 12:00:00,39.61,39.68,39.6,39.63,30100.0,33.2039,33.2626,33.1955,33.2207,30100.0
2012-09-24 12:30:00,39.64,39.65,39.55,39.6,30400.0,33.2291,33.2374,33.1536,33.1955,30400.0
2012-09-24 13:00:00,39.61,39.66,39.59,39.66,31700.0,33.2039,33.2458,33.1871,33.2458,31700.0
2012-09-24 13:30:00,39.66,39.66,39.59,39.63,39300.0,33.2458,33.2458,33.1871,33.2207,39300.0
2012-09-24 14:00:00,39.63,39.78,39.59,39.78,51400.0,33.2207,33.3464,33.1871,33.3464,51400.0
2012-09-24 14:30:00,39.78,39.84,39.72,39.76,55900.0,33.3464,33.3967,33.2961,33.3296,55900.0
2012-09-24 15:00:00,39.77,39.77,39.65,39.67,81900.0,33.338,33.338,33.2374,33.2542,81900.0
2012-09-24 15:30:00,39.67,39.76,39.65,39.74,116200.0,33.2542,33.3296,33.2374,33.3129,116200.0
2012-09-25 09:30:00,40.11,40.37,39.99,40.23,114000.0,33.623,33.841,33.5224,33.7236,114000.0
2012-09-25 10:00:00,40.23,40.62,40.23,40.61,63000.0,33.7236,34.0506,33.7236,34.0422,63000.0
2012-09-25 10:30:00,40.6,40.61,40.47,40.48,54700.0,34.0338,34.0422,33.9248,33.9332,54700.0
2012-09-25 11:00:00,40.47,40.58,40.47,40.58,81500.0,33.9248,34.017,33.9248,34.017,81500.0
2012-09-25 11:30:00,40.58,40.59,40.47,40.48,49900.0,34.017,34.0254,33.9248,33.9332,49900.0
2012-09-25 12:00:00,40.49,40.5,40.42,40.48,36300.0,33.9416,33.95,33.8829,33.9332,36300.0
2012-09-25 12:30:00,40.47,40.47,40.36,40.44,37200.0,33.9248,33.9248,33.8326,33.8997,37200.0
2012-09-25 13:00:00,40.42,40.58,40.37,40.41,84100.0,33.8829,34.017,33.841,33.8745,84100.0
2012-09-25 13:30:00,40.41,40.45,40.36,40.38,25500.0,33.8745,33.908,33.8326,33.8494,25500.0
2012-09-25 14:00:00,40.37,40.42,40.36,40.36,47800.0,33.841,33.8829,33.8326,33.8326,47800.0
2012-09-25 14:30:00,40.36,40.4,40.26,40.26,44700.0,33.8326,33.8661,33.7488,33.7488,44700.0
2012-09-25 15:00:00,40.26,40.27,40.13,40.18,85800.0,33.7488,33.7572,33.6398,33.6817,85800.0
2012-09-25 15:30:00,40.19,40.2,40.0,40.01,195100.0,33.6901,33.6985,33.5308,33.5392,195100.0
2012-09-26 09:30:00,39.99,40.4,39.99,40.25,109300.0,33.5224,33.8661,33.5224,33.7404,109300.0
2012-09-26 10:00:00,40.26,40.26,40.0,40.03,82600.0,33.7488,33.7488,33.5308,33.556,82600.0
2012-09-26 10:30:00,40.03,40.14,39.84,39.9,104800.0,33.556,33.6482,33.3967,33.447,104800.0
2012-09-26 11:00:00,39.9,40.02,39.9,39.93,37800.0,33.447,33.5476,33.447,33.4721,37800.0
2012-09-26 11:30:00,39.92,39.94,39.87,39.94,62400.0,33.4638,33.4805,33.4219,33.4805,62400.0
2012-09-26 12:00:00,39.92,39.99,39.92,39.95,53400.0,33.4638,33.5224,33.4638,33.4889,53400.0
2012-09-26 12:30:00,39.95,40.03,39.94,39.99,30200.0,33.4889,33.556,33.4805,33.5224,30200.0
2012-09-26 13:00:00,39.99,40.04,39.97,40.0,19400.0,33.5224,33.5644,33.5057,33.5308,19400.0
2012-09-26 13:30:00,40.0,40.03,39.98,40.0,45600.0,33.5308,33.556,33.5141,33.5308,45600.0
2012-09-26 14:00:00,40.0,40.1,40.0,40.01,23900.0,33.5308,33.6147,33.5308,33.5392,23900.0
2012-09-26 14:30:00,40.0,40.09,40.0,40.05,30400.0,33.5308,33.6063,33.5308,33.5727,30400.0
2012-09-26 15:00:00,40.06,40.09,40.0,40.01,65300.0,33.5811,33.6063,33.5308,33.5392,65300.0
2012-09-26 15:30:00,40.0,40.05,39.98,40.02,145400.0,33.5308,33.5727,33.5141,33.5476,145400.0
2012-09-27 09:30:00,40.23,40.23,39.95,40.0,69300.0,33.7236,33.7236,33.4889,33.5308,69300.0
2012-09-27 10:00:00,40.0,40.11,39.95,39.95,66400.0,33.5308,33.623,33.4889,33.4889,66400.0
2012-09-27 10:30:00,39.96,40.06,39.93,40.04,37800.0,33.4973,33.5811,33.4721,33.5644,37800.0
2012-09-27 11:00:00,40.05,40.06,39.98,40.02,30700.0,33.5727,33.5811,33.5141,33.5476,30700.0
2012-09-27 11:30:00,40.02,40.3,40.0,40.29,35200.0,33.5476,33.7823,33.5308,33.7739,35200.0
2012-09-27 12:00:00,40.3,40.46,40.29,40.43,24600.0,33.7823,33.9164,33.7739,33.8913,24600.0
2012-09-27 12:30:00,40.43,40.46,40.35,40.43,20100.0,33.8913,33.9164,33.8242,33.8913,20100.0
2012-09-27 13:00:00,40.43,40.45,40.32,40.37,19500.0,33.8913,33.908,33.7991,33.841,19500.0
2012-09-27 13:30:00,40.38,40.53,40.38,40.51,21400.0,33.8494,33.9751,33.8494,33.9583,21400.0
2012-09-27 14:00:00,40.51,40.58,40.43,40.53,61600.0,33.9583,34.017,33.8913,33.9751,61600.0
2012-09-27 14:30:00,40.53,40.62,40.51,40.58,79400.0,33.9751,34.0506,33.9583,34.017,79400.0
2012-09-27 15:00:00,40.58,40.58,40.44,40.45,189500.0,34.017,34.017,33.8997,33.908,189500.0
2012-09-27 15:30:00,40.45,40.49,40.29,40.3,189700.0,33.908,33.9416,33.7739,33.7823,189700.0
2012-09-28 09:30:00,40.35,40.45,40.1,40.28,82500.0,33.8242,33.908,33.6147,33.7655,82500.0
2012-09-28 10:00:00,40.25,40.43,40.17,40.17,29300.0,33.7404,33.8913,33.6733,33.6733,29300.0
2012-09-28 10:30:00,40.18,40.19,40.04,40.08,32900.0,33.6817,33.6901,33.5644,33.5979,32900.0
2012-09-28 11:00:00,40.09,40.21,40.05,40.11,44200.0,33.6063,33.7069,33.5727,33.623,44200.0
2012-09-28 11:30:00,40.12,40.23,40.04,40.05,118700.0,33.6314,33.7236,33.5644,33.5727,118700.0
2012-09-28 12:00:00,40.05,40.29,40.05,40.2,33100.0,33.5727,33.7739,33.5727,33.6985,33100.0
2012-09-28 12:30:00,40.2,40.27,40.16,40.25,22000.0,33.6985,33.7572,33.665,33.7404,22000.0
2012-09-28 13:00:00,40.26,40.3,40.16,40.27,285900.0,33.7488,33.7823,33.665,33.7572,285900.0
2012-09-28 13:30:00,40.28,40.58,40.27,40.58,34700.0,33.7655,34.017,33.7572,34.017,34700.0
2012-09-28 14:00:00,40.58,40.62,40.49,40.49,25000.0,34.017,34.0506,33.9416,33.9416,25000.0
2012-09-28 14:30:00,40.5,40.65,40.45,40.6,47400.0,33.95,34.0757,33.908,34.0338,47400.0
2012-09-28 15:00:00,40.6,40.68,40.51,40.56,39500.0,34.0338,34.1009,33.9583,34.0003,39500.0
2012-09-28 15:30:00,40.56,40.65,40.48,40.49,140300.0,34.0003,34.0757,33.9332,33.9416,140300.0
2012-10-01 09:30:00,40.64,40.83,40.16,40.16,125900.0,34.0673,34.2266,33.665,33.665,125900.0
2012-10-01 10:00:00,40.2,40.59,40.18,40.49,122600.0,33.6985,34.0254,33.6817,33.9416,122600.0
2012-10-01 10:30:00,40.49,40.52,40.35,40.44,62000.0,33.9416,33.9667,33.8242,33.8997,62000.0
2012-10-01 11:00:00,40.45,40.55,40.44,40.48,44200.0,33.908,33.9919,33.8997,33.9332,44200.0
2012-10-01 11:30:00,40.48,40.53,40.4,40.48,169300.0,33.9332,33.9751,33.8661,33.9332,169300.0
2012-10-01 12:00:00,40.48,40.48,40.36,40.36,53500.0,33.9332,33.9332,33.8326,33.8326,53500.0
2012-10-01 12:30:00,40.37,40.44,40.19,40.19,56600.0,33.841,33.8997,33.6901,33.6901,56600.0
2012-10-01 13:00:00,40.2,40.37,40.18,40.33,65700.0,33.6985,33.841,33.6817,33.8075,65700.0
2012-10-01 13:30:00,40.33,40.38,40.18,40.38,84400.0,33.8075,33.8494,33.6817,33.8494,84400.0
2012-10-01 14:00:00,40.38,40.46,40.34,40.46,63600.0,33.8494,33.9164,33.8158,33.9164,63600.0
2012-10-01 14:30:00,40.47,40.52,40.4,40.43,129100.0,33.9248,33.9667,33.8661,33.8913,129100.0
2012-10-01 15:00:00,40.43,40.45,40.34,40.43,70200.0,33.8913,33.908,33.8158,33.8913,70200.0
2012-10-01 15:30:00,40.43,40.45,40.38,40.38,157600.0,33.8913,33.908,33.8494,33.8494,157600.0
2012-10-02 09:30:00,40.55,41.0,40.55,40.73,102200.0,33.9919,34.3691,33.9919,34.1428,102200.0
2012-10-02 10:00:00,40.71,40.71,40.48,40.68,68000.0,34.126,34.126,33.9332,34.1009,68000.0
2012-10-02 10:30:00,40.71,40.83,40.66,40.79,64800.0,34.126,34.2266,34.0841,34.1931,64800.0
2012-10-02 11:00:00,40.78,40.86,40.69,40.8,49900.0,34.1847,34.2517,34.1092,34.2014,49900.0
2012-10-02 11:30:00,40.79,40.9,40.65,40.81,63200.0,34.1931,34.2853,34.0757,34.2098,63200.0
2012-10-02 12:00:00,40.81,40.99,40.79,40.99,89100.0,34.2098,34.3607,34.1931,34.3607,89100.0
2012-10-02 12:30:00,40.99,41.1,40.95,41.04,30000.0,34.3607,34.4529,34.3272,34.4026,30000.0
2012-10-02 13:00:00,41.05,41.19,41.05,41.16,35500.0,34.411,34.5284,34.411,34.5032,35500.0
2012-10-02 13:30:00,41.15,41.24,41.03,41.09,37000.0,34.4948,34.5703,34.3942,34.4445,37000.0
2012-10-02 14:00:00,41.1,41.11,40.91,41.01,58400.0,34.4529,34.4613,34.2937,34.3775,58400.0
2012-10-02 14:30:00,41.0,41.0,40.88,40.94,54800.0,34.3691,34.3691,34.2685,34.3188,54800.0
2012-10-02 15:00:00,40.94,40.99,40.88,40.94,58100.0,34.3188,34.3607,34.2685,34.3188,58100.0
2012-10-02 15:30:00,40.94,41.09,40.93,41.06,163900.0,34.3188,34.4445,34.3104,34.4194,163900.0
2012-10-03 09:30:00,41.19,41.19,40.93,41.0,84700.0,34.5284,34.5284,34.3104,34.3691,84700.0
2012-10-03 10:00:00,41.0,41.1,40.86,41.02,139800.0,34.3691,34.4529,34.2517,34.3859,139800.0
2012-10-03 10:30:00,41.01,41.03,40.84,40.88,260500.0,34.3775,34.3942,34.235,34.2685,260500.0
2012-10-03 11:00:00,40.89,41.02,40.89,41.0,129600.0,34.2769,34.3859,34.2769,34.3691,129600.0
2012-10-03 11:30:00,41.01,41.14,40.95,41.11,61700.0,34.3775,34.4865,34.3272,34.4613,61700.0
2012-10-03 12:00:00,41.1,41.15,41.1,41.14,52900.0,34.4529,34.4948,34.4529,34.4865,52900.0
2012-10-03 12:30:00,41.14,41.16,41.0,41.02,50300.0,34.4865,34.5032,34.3691,34.3859,50300.0
2012-10-03 13:00:00,41.02,41.05,40.98,41.02,72100.0,34.3859,34.411,34.3523,34.3859,72100.0
2012-10-03 13:30:00,41.02,41.02,40.85,40.87,65500.0,34.3859,34.3859,34.2434,34.2601,65500.0
2012-10-03 14:00:00,40.88,40.94,40.85,40.9,65100.0,34.2685,34.3188,34.2434,34.2853,65100.0
2012-10-03 14:30:00,40.9,40.99,40.9,40.9,102700.0,34.2853,34.3607,34.2853,34.2853,102700.0
2012-10-03 15:00:00,40.9,40.93,40.83,40.84,134800.0,34.2853,34.3104,34.2266,34.235,134800.0
2012-10-03 15:30:00,40.85,40.89,40.8,40.83,151400.0,34.2434,34.2769,34.2014,34.2266,151400.0
2012-10-04 09:30:00,40.91,41.22,40.33,40.37,154400.0,34.2937,34.5535,33.8075,33.841,154400.0
2012-10-04 10:00:00,40.42,40.71,40.14,40.34,380700.0,33.8829,34.126,33.6482,33.8158,380700.0
2012-10-04 10:30:00,40.34,40.41,40.3,40.38,104400.0,33.8158,33.8745,33.7823,33.8494,104400.0
2012-10-04 11:00:00,40.38,40.38,40.22,40.26,143800.0,33.8494,33.8494,33.7152,33.7488,143800.0
2012-10-04 11:30:00,40.26,40.5,40.24,40.49,93200.0,33.7488,33.95,33.732,33.9416,93200.0
2012-10-04 12:00:00,40.49,40.68,40.46,40.59,77600.0,33.9416,34.1009,33.9164,34.0254,77600.0
2012-10-04 12:30:00,40.61,40.69,40.61,40.68,44500.0,34.0422,34.1092,34.0422,34.1009,44500.0
2012-10-04 13:00:00,40.67,40.75,40.66,40.71,72700.0,34.0925,34.1595,34.0841,34.126,72700.0
2012-10-04 13:30:00,40.72,40.87,40.71,40.84,61600.0,34.1344,34.2601,34.126,34.235,61600.0
2012-10-04 14:00:00,40.84,40.84,40.63,40.69,67400.0,34.235,34.235,34.0589,34.1092,67400.0
2012-10-04 14:30:00,40.69,40.86,40.67,40.85,63800.0,34.1092,34.2517,34.0925,34.2434,63800.0
2012-10-04 15:00:00,40.86,40.9,40.8,40.86,84600.0,34.2517,34.2853,34.2014,34.2517,84600.0
2012-10-04 15:30:00,40.87,40.93,40.82,40.91,177400.0,34.2601,34.3104,34.2182,34.2937,177400.0
2012-10-05 09:30:00,41.1,41.38,41.05,41.29,43600.0,34.4529,34.6876,34.411,34.6122,43600.0
2012-10-05 10:00:00,41.32,41.49,41.29,41.47,64000.0,34.6373,34.7799,34.6122,34.7631,64000.0
2012-10-05 10:30:00,41.5,41.53,41.44,41.47,45900.0,34.7882,34.8134,34.7379,34.7631,45900.0
2012-10-05 11:00:00,41.46,41.52,41.4,41.46,38800.0,34.7547,34.805,34.7044,34.7547,38800.0
2012-10-05 11:30:00,41.46,41.51,41.38,41.43,50800.0,34.7547,34.7966,34.6876,34.7296,50800.0
2012-10-05 12:00:00,41.44,41.47,41.2,41.2,53600.0,34.7379,34.7631,34.5368,34.5368,53600.0
2012-10-05 12:30:00,41.22,41.32,41.13,41.16,18300.0,34.5535,34.6373,34.4781,34.5032,18300.0
2012-10-05 13:00:00,41.16,41.26,41.16,41.2,34300.0,34.5032,34.587,34.5032,34.5368,34300.0
2012-10-05 13:30:00,41.19,41.26,41.08,41.09,26800.0,34.5284,34.587,34.4362,34.4445,26800.0
2012-10-05 14:00:00,41.1,41.16,41.09,41.12,79700.0,34.4529,34.5032,34.4445,34.4697,79700.0
2012-10-05 14:30:00,41.12,41.13,40.96,40.97,33000.0,34.4697,34.4781,34.3356,34.344,33000.0
2012-10-05 15:00:00,40.98,41.01,40.86,40.89,90700.0,34.3523,34.3775,34.2517,34.2769,90700.0
2012-10-05 15:30:00,40.88,40.93,40.82,40.92,137300.0,34.2685,34.3104,34.2182,34.302,137300.0
2012-10-08 09:30:00,40.99,41.08,40.89,40.92,51900.0,34.3607,34.4362,34.2769,34.302,51900.0
2012-10-08 10:00:00,40.92,40.99,40.86,40.89,20100.0,34.302,34.3607,34.2517,34.2769,20100.0
2012-10-08 10:30:00,40.88,40.91,40.74,40.74,63500.0,34.2685,34.2937,34.1511,34.1511,63500.0
2012-10-08 11:00:00,40.73,40.77,40.61,40.64,26300.0,34.1428,34.1763,34.0422,34.0673,26300.0
2012-10-08 11:30:00,40.64,40.73,40.63,40.68,24000.0,34.0673,34.1428,34.0589,34.1009,24000.0
2012-10-08 12:00:00,40.72,40.79,40.72,40.77,17700.0,34.1344,34.1931,34.1344,34.1763,17700.0
2012-10-08 12:30:00,40.77,40.8,40.74,40.8,17800.0,34.1763,34.2014,34.1511,34.2014,17800.0
2012-10-08 13:00:00,40.8,40.81,40.75,40.81,52400.0,34.2014,34.2098,34.1595,34.2098,52400.0
2012-10-08 13:30:00,40.8,40.9,40.79,40.79,18300.0,34.2014,34.2853,34.1931,34.1931,18300.0
2012-10-08 14:00:00,40.79,40.8,40.7,40.7,18300.0,34.1931,34.2014,34.1176,34.1176,18300.0
2012-10-08 14:30:00,40.71,40.73,40.68,40.72,23800.0,34.126,34.1428,34.1009,34.1344,23800.0
2012-10-08 15:00:00,40.72,40.77,40.67,40.75,33800.0,34.1344,34.1763,34.0925,34.1595,33800.0
2012-10-08 15:30:00,40.75,40.77,40.68,40.74,72500.0,34.1595,34.1763,34.1009,34.1511,72500.0
2012-10-09 09:30:00,40.55,40.55,40.0,40.01,172300.0,33.9919,33.9919,33.5308,33.5392,172300.0
2012-10-09 10:00:00,40.02,40.23,40.01,40.03,85300.0,33.5476,33.7236,33.5392,33.556,85300.0
2012-10-09 10:30:00,40.03,40.07,39.82,39.86,110800.0,33.556,33.5895,33.3799,33.4135,110800.0
2012-10-09 11:00:00,39.86,39.98,39.82,39.86,109500.0,33.4135,33.5141,33.3799,33.4135,109500.0
2012-10-09 11:30:00,39.85,39.92,39.83,39.84,61100.0,33.4051,33.4638,33.3883,33.3967,61100.0
2012-10-09 12:00:00,39.85,40.01,39.85,39.98,55000.0,33.4051,33.5392,33.4051,33.5141,55000.0
2012-10-09 12:30:00,39.98,40.05,39.97,40.0,68200.0,33.5141,33.5727,33.5057,33.5308,68200.0
2012-10-09 13:00:00,40.01,40.1,39.98,40.03,35000.0,33.5392,33.6147,33.5141,33.556,35000.0
2012-10-09 13:30:00,40.03,40.03,39.88,39.89,50500.0,33.556,33.556,33.4302,33.4386,50500.0
2012-10-09 14:00:00,39.88,39.97,39.88,39.93,59000.0,33.4302,33.5057,33.4302,33.4721,59000.0
2012-10-09 14:30:00,39.91,39.97,39.9,39.93,62000.0,33.4554,33.5057,33.447,33.4721,62000.0
2012-10-09 15:00:00,39.92,39.97,39.89,39.92,90700.0,33.4638,33.5057,33.4386,33.4638,90700.0
2012-10-09 15:30:00,39.92,39.95,39.89,39.91,158000.0,33.4638,33.4889,33.4386,33.4554,158000.0
2012-10-10 09:30:00,39.84,39.96,39.63,39.78,120700.0,33.3967,33.4973,33.2207,33.3464,120700.0
2012-10-10 10:00:00,39.78,40.01,39.75,40.01,66700.0,33.3464,33.5392,33.3213,33.5392,66700.0
2012-10-10 10:30:00,40.01,40.07,39.85,39.92,49800.0,33.5392,33.5895,33.4051,33.4638,49800.0
2012-10-10 11:00:00,39.94,40.03,39.9,39.98,34800.0,33.4805,33.556,33.447,33.5141,34800.0
2012-10-10 11:30:00,39.98,40.02,39.85,39.94,37800.0,33.5141,33.5476,33.4051,33.4805,37800.0
2012-10-10 12:00:00,39.94,39.95,39.8,39.81,80300.0,33.4805,33.4889,33.3632,33.3716,80300.0
2012-10-10 12:30:00,39.81,39.84,39.78,39.79,38000.0,33.3716,33.3967,33.3464,33.3548,38000.0
2012-10-10 13:00:00,39.79,39.89,39.75,39.86,51300.0,33.3548,33.4386,33.3213,33.4135,51300.0
2012-10-10 13:30:00,39.86,39.88,39.78,39.83,39700.0,33.4135,33.4302,33.3464,33.3883,39700.0
2012-10-10 14:00:00,39.84,39.92,39.79,39.89,37000.0,33.3967,33.4638,33.3548,33.4386,37000.0
2012-10-10 14:30:00,39.88,39.91,39.75,39.75,68300.0,33.4302,33.4554,33.3213,33.3213,68300.0
2012-10-10 15:00:00,39.75,39.8,39.69,39.77,73700.0,33.3213,33.3632,33.271,33.338,73700.0
2012-10-10 15:30:00,39.77,39.86,39.58,39.86,198900.0,33.338,33.4135,33.1788,33.4135,198900.0
2012-10-11 09:30:00,40.24,40.42,40.13,40.29,71900.0,33.732,33.8829,33.6398,33.7739,71900.0
2012-10-11 10:00:00,40.26,40.44,40.26,40.37,41900.0,33.7488,33.8997,33.7488,33.841,41900.0
2012-10-11 10:30:00,40.38,40.39,40.29,40.33,41900.0,33.8494,33.8578,33.7739,33.8075,41900.0
2012-10-11 11:00:00,40.32,40.37,40.26,40.3,40500.0,33.7991,33.841,33.7488,33.7823,40500.0
2012-10-11 11:30:00,40.28,40.33,40.21,40.26,29600.0,33.7655,33.8075,33.7069,33.7488,29600.0
2012-10-11 12:00:00,40.28,40.35,40.23,40.32,30600.0,33.7655,33.8242,33.7236,33.7991,30600.0
2012-10-11 12:30:00,40.33,40.39,40.28,40.31,26100.0,33.8075,33.8578,33.7655,33.7907,26100.0
2012-10-11 13:00:00,40.31,40.35,40.23,40.3,25600.0,33.7907,33.8242,33.7236,33.7823,25600.0
2012-10-11 13:30:00,40.29,40.3,40.14,40.15,36700.0,33.7739,33.7823,33.6482,33.6566,36700.0
2012-10-11 14:00:00,40.15,40.25,40.15,40.22,36400.0,33.6566,33.7404,33.6566,33.7152,36400.0
2012-10-11 14:30:00,40.22,40.22,40.13,40.18,41100.0,33.7152,33.7152,33.6398,33.6817,41100.0
2012-10-11 15:00:00,40.19,40.32,40.18,40.32,53200.0,33.6901,33.7991,33.6817,33.7991,53200.0
2012-10-11 15:30:00,40.32,40.32,40.12,40.13,113200.0,33.7991,33.7991,33.6314,33.6398,113200.0
2012-10-12 09:30:00,40.13,40.24,39.99,40.21,38300.0,33.6398,33.732,33.5224,33.7069,38300.0
2012-10-12 10:00:00,40.24,40.34,40.12,40.14,24200.0,33.732,33.8158,33.6314,33.6482,24200.0
2012-10-12 10:30:00,40.16,40.31,40.09,40.12,15700.0,33.665,33.7907,33.6063,33.6314,15700.0
2012-10-12 11:00:00,40.1,40.16,40.04,40.1,26700.0,33.6147,33.665,33.5644,33.6147,26700.0
2012-10-12 11:30:00,40.07,40.14,40.06,40.12,72900.0,33.5895,33.6482,33.5811,33.6314,72900.0
2012-10-12 12:00:00,40.1,40.13,40.07,40.09,21300.0,33.6147,33.6398,33.5895,33.6063,21300.0
2012-10-12 12:30:00,40.08,40.15,40.07,40.15,14700.0,33.5979,33.6566,33.5895,33.6566,14700.0
2012-10-12 13:00:00,40.12,40.13,40.06,40.08,23100.0,33.6314,33.6398,33.5811,33.5979,23100.0
2012-10-12 13:30:00,40.08,40.1,40.03,40.07,34700.0,33.5979,33.6147,33.556,33.5895,34700.0
2012-10-12 14:00:00,40.08,40.15,40.03,40.15,27800.0,33.5979,33.6566,33.556,33.6566,27800.0
2012-10-12 14:30:00,40.14,40.22,40.1,40.13,15100.0,33.6482,33.7152,33.6147,33.6398,15100.0
2012-10-12 15:00:00,40.12,40.18,40.07,40.13,24700.0,33.6314,33.6817,33.5895,33.6398,24700.0
2012-10-12 15:30:00,40.1,40.15,40.09,40.11,85200.0,33.6147,33.6566,33.6063,33.623,85200.0
2012-10-15 09:30:00,40.2,40.2,40.01,40.09,17400.0,33.6985,33.6985,33.5392,33.6063,17400.0
2012-10-15 10:00:00,40.09,40.25,40.04,40.17,55700.0,33.6063,33.7404,33.5644,33.6733,55700.0
2012-10-15 10:30:00,40.18,40.2,40.07,40.09,25500.0,33.6817,33.6985,33.5895,33.6063,25500.0
2012-10-15 11:00:00,40.09,40.16,40.05,40.09,19900.0,33.6063,33.665,33.5727,33.6063,19900.0
2012-10-15 11:30:00,40.08,40.24,40.03,40.03,30200.0,33.5979,33.732,33.556,33.556,30200.0
2012-10-15 12:00:00,40.03,40.21,40.03,40.21,24500.0,33.556,33.7069,33.556,33.7069,24500.0
2012-10-15 12:30:00,40.2,40.26,40.14,40.25,12200.0,33.6985,33.7488,33.6482,33.7404,12200.0
2012-10-15 13:00:00,40.25,40.31,40.24,40.27,21900.0,33.7404,33.7907,33.732,33.7572,21900.0
2012-10-15 13:30:00,40.26,40.27,40.19,40.21,24500.0,33.7488,33.7572,33.6901,33.7069,24500.0
2012-10-15 14:00:00,40.19,40.26,40.08,40.08,30700.0,33.6901,33.7488,33.5979,33.5979,30700.0
2012-10-15 14:30:00,40.09,40.15,40.09,40.1,41400.0,33.6063,33.6566,33.6063,33.6147,41400.0
2012-10-15 15:00:00,40.09,40.19,40.09,40.11,95100.0,33.6063,33.6901,33.6063,33.623,95100.0
2012-10-15 15:30:00,40.13,40.45,40.11,40.42,117000.0,33.6398,33.908,33.623,33.8829,117000.0
2012-10-16 09:30:00,40.52,40.79,40.42,40.73,39100.0,33.9667,34.1931,33.8829,34.1428,39100.0
2012-10-16 10:00:00,40.74,40.79,40.56,40.63,87500.0,34.1511,34.1931,34.0003,34.0589,87500.0
2012-10-16 10:30:00,40.66,40.74,40.62,40.74,23500.0,34.0841,34.1511,34.0506,34.1511,23500.0
2012-10-16 11:00:00,40.75,40.81,40.64,40.78,27000.0,34.1595,34.2098,34.0673,34.1847,27000.0
2012-10-16 11:30:00,40.79,40.81,40.76,40.8,29100.0,34.1931,34.2098,34.1679,34.2014,29100.0
2012-10-16 12:00:00,40.8,40.91,40.79,40.91,33500.0,34.2014,34.2937,34.1931,34.2937,33500.0
2012-10-16 12:30:00,40.91,41.01,40.9,41.01,42100.0,34.2937,34.3775,34.2853,34.3775,42100.0
2012-10-16 13:00:00,41.01,41.13,41.0,41.09,48900.0,34.3775,34.4781,34.3691,34.4445,48900.0
2012-10-16 13:30:00,41.09,41.15,41.08,41.15,33500.0,34.4445,34.4948,34.4362,34.4948,33500.0
2012-10-16 14:00:00,41.15,41.15,41.0,41.0,48900.0,34.4948,34.4948,34.3691,34.3691,48900.0
2012-10-16 14:30:00,41.01,41.01,40.92,40.94,41400.0,34.3775,34.3775,34.302,34.3188,41400.0
2012-10-16 15:00:00,40.95,41.0,40.91,40.95,45900.0,34.3272,34.3691,34.2937,34.3272,45900.0
2012-10-16 15:30:00,40.95,40.99,40.88,40.94,99600.0,34.3272,34.3607,34.2685,34.3188,99600.0
2012-10-17 09:30:00,40.9,40.91,40.6,40.72,49200.0,34.2853,34.2937,34.0338,34.1344,49200.0
2012-10-17 10:00:00,40.73,40.79,40.58,40.71,37900.0,34.1428,34.1931,34.017,34.126,37900.0
2012-10-17 10:30:00,40.71,40.74,40.61,40.63,30900.0,34.126,34.1511,34.0422,34.0589,30900.0
2012-10-17 11:00:00,40.63,40.78,40.61,40.71,47100.0,34.0589,34.1847,34.0422,34.126,47100.0
2012-10-17 11:30:00,40.7,40.8,40.7,40.79,14100.0,34.1176,34.2014,34.1176,34.1931,14100.0
2012-10-17 12:00:00,40.79,40.85,40.79,40.85,17300.0,34.1931,34.2434,34.1931,34.2434,17300.0
2012-10-17 12:30:00,40.86,40.88,40.75,40.78,23800.0,34.2517,34.2685,34.1595,34.1847,23800.0
2012-10-17 13:00:00,40.78,40.81,40.69,40.71,20200.0,34.1847,34.2098,34.1092,34.126,20200.0
2012-10-17 13:30:00,40.71,40.82,40.71,40.81,41900.0,34.126,34.2182,34.126,34.2098,41900.0
2012-10-17 14:00:00,40.79,40.88,40.74,40.85,27300.0,34.1931,34.2685,34.1511,34.2434,27300.0
2012-10-17 14:30:00,40.85,40.91,40.79,40.89,33300.0,34.2434,34.2937,34.1931,34.2769,33300.0
2012-10-17 15:00:00,40.88,41.09,40.86,41.08,49200.0,34.2685,34.4445,34.2517,34.4362,49200.0
2012-10-17 15:30:00,41.07,41.21,41.02,41.05,169500.0,34.4278,34.5451,34.3859,34.411,169500.0
2012-10-18 09:30:00,41.05,41.1,40.7,40.76,80500.0,34.411,34.4529,34.1176,34.1679,80500.0
2012-10-18 10:00:00,40.76,40.78,40.52,40.62,78000.0,34.1679,34.1847,33.9667,34.0506,78000.0
2012-10-18 10:30:00,40.63,40.67,40.55,40.59,31000.0,34.0589,34.0925,33.9919,34.0254,31000.0
2012-10-18 11:00:00,40.58,40.77,40.58,40.77,94200.0,34.017,34.1763,34.017,34.1763,94200.0
2012-10-18 11:30:00,40.75,40.88,40.69,40.73,59900.0,34.1595,34.2685,34.1092,34.1428,59900.0
2012-10-18 12:00:00,40.74,40.76,40.7,40.75,48800.0,34.1511,34.1679,34.1176,34.1595,48800.0
2012-10-18 12:30:00,40.74,40.76,40.69,40.73,52800.0,34.1511,34.1679,34.1092,34.1428,52800.0
2012-10-18 13:00:00,40.73,40.73,40.63,40.69,35500.0,34.1428,34.1428,34.0589,34.1092,35500.0
2012-10-18 13:30:00,40.68,40.68,40.43,40.57,151600.0,34.1009,34.1009,33.8913,34.0086,151600.0
2012-10-18 14:00:00,40.57,40.66,40.49,40.65,95200.0,34.0086,34.0841,33.9416,34.0757,95200.0
2012-10-18 14:30:00,40.65,40.74,40.62,40.72,74200.0,34.0757,34.1511,34.0506,34.1344,74200.0
2012-10-18 15:00:00,40.74,40.75,40.69,40.72,53800.0,34.1511,34.1595,34.1092,34.1344,53800.0
2012-10-18 15:30:00,40.72,40.75,40.65,40.66,102900.0,34.1344,34.1595,34.0757,34.0841,102900.0
2012-10-19 09:30:00,40.55,40.72,40.43,40.69,54800.0,33.9919,34.1344,33.8913,34.1092,54800.0
2012-10-19 10:00:00,40.7,40.7,40.15,40.21,147400.0,34.1176,34.1176,33.6566,33.7069,147400.0
2012-10-19 10:30:00,40.21,40.38,40.19,40.2,98000.0,33.7069,33.8494,33.6901,33.6985,98000.0
2012-10-19 11:00:00,40.18,40.2,40.11,40.14,132900.0,33.6817,33.6985,33.623,33.6482,132900.0
2012-10-19 11:30:00,40.14,40.14,40.0,40.08,177500.0,33.6482,33.6482,33.5308,33.5979,177500.0
2012-10-19 12:00:00,40.08,40.12,39.99,40.01,95800.0,33.5979,33.6314,33.5224,33.5392,95800.0
2012-10-19 12:30:00,40.01,40.2,40.01,40.17,32000.0,33.5392,33.6985,33.5392,33.6733,32000.0
2012-10-19 13:00:00,40.18,40.24,40.14,40.18,26600.0,33.6817,33.732,33.6482,33.6817,26600.0
2012-10-19 13:30:00,40.17,40.22,40.11,40.12,27900.0,33.6733,33.7152,33.623,33.6314,27900.0
2012-10-19 14:00:00,40.13,40.15,40.04,40.04,35500.0,33.6398,33.6566,33.5644,33.5644,35500.0
2012-10-19 14:30:00,40.04,40.08,40.0,40.03,31800.0,33.5644,33.5979,33.5308,33.556,31800.0
2012-10-19 15:00:00,40.02,40.25,40.0,40.19,107800.0,33.5476,33.7404,33.5308,33.6901,107800.0
2012-10-19 15:30:00,40.17,40.36,40.11,40.11,178400.0,33.6733,33.8326,33.623,33.623,178400.0
2012-10-22 09:30:00,40.02,40.16,39.8,39.91,131700.0,33.5476,33.665,33.3632,33.4554,131700.0
2012-10-22 10:00:00,39.92,40.04,39.89,40.0,90300.0,33.4638,33.5644,33.4386,33.5308,90300.0
2012-10-22 10:30:00,40.0,40.09,39.98,40.07,86200.0,33.5308,33.6063,33.5141,33.5895,86200.0
2012-10-22 11:00:00,40.07,40.18,40.03,40.14,52000.0,33.5895,33.6817,33.556,33.6482,52000.0
2012-10-22 11:30:00,40.14,40.32,40.14,40.26,57500.0,33.6482,33.7991,33.6482,33.7488,57500.0
2012-10-22 12:00:00,40.24,40.34,40.24,40.24,63200.0,33.732,33.8158,33.732,33.732,63200.0
2012-10-22 12:30:00,40.26,40.33,40.25,40.32,28800.0,33.7488,33.8075,33.7404,33.7991,28800.0
2012-10-22 13:00:00,40.31,40.31,40.1,40.1,37000.0,33.7907,33.7907,33.6147,33.6147,37000.0
2012-10-22 13:30:00,40.1,40.24,40.04,40.24,55600.0,33.6147,33.732,33.5644,33.732,55600.0
2012-10-22 14:00:00,40.22,40.34,40.18,40.23,49900.0,33.7152,33.8158,33.6817,33.7236,49900.0
2012-10-22 14:30:00,40.23,40.23,40.1,40.2,47700.0,33.7236,33.7236,33.6147,33.6985,47700.0
2012-10-22 15:00:00,40.19,40.34,40.1,40.34,103200.0,33.6901,33.8158,33.6147,33.8158,103200.0
2012-10-22 15:30:00,40.34,40.54,40.31,40.44,278200.0,33.8158,33.9835,33.7907,33.8997,278200.0
2012-10-23 09:30:00,40.2,40.35,40.16,40.18,127200.0,33.6985,33.8242,33.665,33.6817,127200.0
2012-10-23 10:00:00,40.16,40.35,40.15,40.28,109600.0,33.665,33.8242,33.6566,33.7655,109600.0
2012-10-23 10:30:00,40.28,40.28,40.02,40.1,92200.0,33.7655,33.7655,33.5476,33.6147,92200.0
2012-10-23 11:00:00,40.1,40.38,40.05,40.37,58700.0,33.6147,33.8494,33.5727,33.841,58700.0
2012-10-23 11:30:00,40.37,40.41,40.3,40.41,73800.0,33.841,33.8745,33.7823,33.8745,73800.0
2012-10-23 12:00:00,40.41,40.47,40.37,40.44,34600.0,33.8745,33.9248,33.841,33.8997,34600.0
2012-10-23 12:30:00,40.44,40.68,40.41,40.67,60800.0,33.8997,34.1009,33.8745,34.0925,60800.0
2012-10-23 13:00:00,40.68,40.87,40.48,40.55,199700.0,34.1009,34.2601,33.9332,33.9919,199700.0
2012-10-23 13:30:00,40.55,40.65,40.54,40.58,40500.0,33.9919,34.0757,33.9835,34.017,40500.0
2012-10-23 14:00:00,40.6,40.61,40.45,40.48,109700.0,34.0338,34.0422,33.908,33.9332,109700.0
2012-10-23 14:30:00,40.46,40.56,40.45,40.55,74800.0,33.9164,34.0003,33.908,33.9919,74800.0
2012-10-23 15:00:00,40.55,40.73,40.52,40.61,99700.0,33.9919,34.1428,33.9667,34.0422,99700.0
2012-10-23 15:30:00,40.62,40.7,40.54,40.69,278700.0,34.0506,34.1176,33.9835,34.1092,278700.0
2012-10-24 09:30:00,40.87,41.12,40.8,41.08,114700.0,34.2601,34.4697,34.2014,34.4362,114700.0
2012-10-24 10:00:00,41.08,41.25,41.02,41.17,78600.0,34.4362,34.5787,34.3859,34.5116,78600.0
2012-10-24 10:30:00,41.17,41.51,41.15,41.45,131300.0,34.5116,34.7966,34.4948,34.7463,131300.0
2012-10-24 11:00:00,41.46,41.56,41.43,41.47,123200.0,34.7547,34.8385,34.7296,34.7631,123200.0
2012-10-24 11:30:00,41.47,41.65,41.46,41.6,81000.0,34.7631,34.914,34.7547,34.8721,81000.0
2012-10-24 12:00:00,41.6,41.74,41.57,41.74,69400.0,34.8721,34.9894,34.8469,34.9894,69400.0
2012-10-24 12:30:00,41.72,41.98,41.7,41.93,165900.0,34.9727,35.1906,34.9559,35.1487,165900.0
2012-10-24 13:00:00,41.94,42.08,41.93,42.05,245000.0,35.1571,35.2744,35.1487,35.2493,245000.0
2012-10-24 13:30:00,42.06,42.22,41.99,42.16,193500.0,35.2577,35.3918,35.199,35.3415,193500.0
2012-10-24 14:00:00,42.16,42.3,42.0,42.3,171100.0,35.3415,35.4589,35.2074,35.4589,171100.0
2012-10-24 14:30:00,42.29,42.3,42.0,42.05,210300.0,35.4505,35.4589,35.2074,35.2493,210300.0
2012-10-24 15:00:00,42.05,42.05,41.78,41.96,179000.0,35.2493,35.2493,35.0229,35.1738,179000.0
2012-10-24 15:30:00,41.96,41.98,41.83,41.9,376000.0,35.1738,35.1906,35.0649,35.1235,376000.0
2012-10-25 09:30:00,41.59,41.79,41.27,41.74,283900.0,34.8637,35.0313,34.5954,34.9894,283900.0
2012-10-25 10:00:00,41.74,41.82,41.62,41.78,319100.0,34.9894,35.0565,34.8888,35.0229,319100.0
2012-10-25 10:30:00,41.77,41.95,41.67,41.93,203800.0,35.0146,35.1655,34.9307,35.1487,203800.0
2012-10-25 11:00:00,41.92,41.93,41.59,41.68,191100.0,35.1403,35.1487,34.8637,34.9391,191100.0
2012-10-25 11:30:00,41.69,41.75,40.98,41.01,146100.0,34.9475,34.9978,34.3523,34.3775,146100.0
2012-10-25 12:00:00,41.01,41.11,40.96,41.11,130000.0,34.3775,34.4613,34.3356,34.4613,130000.0
2012-10-25 12:30:00,41.1,41.11,40.97,41.11,103900.0,34.4529,34.4613,34.344,34.4613,103900.0
2012-10-25 13:00:00,41.11,41.3,41.06,41.3,211400.0,34.4613,34.6206,34.4194,34.6206,211400.0
2012-10-25 13:30:00,41.29,41.35,41.23,41.33,75900.0,34.6122,34.6625,34.5619,34.6457,75900.0
2012-10-25 14:00:00,41.33,41.37,41.28,41.35,104600.0,34.6457,34.6793,34.6038,34.6625,104600.0
2012-10-25 14:30:00,41.34,41.45,41.26,41.34,104400.0,34.6541,34.7463,34.587,34.6541,104400.0
2012-10-25 15:00:00,41.35,41.41,41.26,41.37,146500.0,34.6625,34.7128,34.587,34.6793,146500.0
2012-10-25 15:30:00,41.36,41.42,41.16,41.34,435000.0,34.6709,34.7212,34.5032,34.6541,435000.0
2012-10-26 09:30:00,41.14,41.84,40.0,40.82,885700.0,34.4865,35.0732,33.5308,34.2182,885700.0
2012-10-26 10:00:00,40.81,40.9,39.83,39.94,539500.0,34.2098,34.2853,33.3883,33.4805,539500.0
2012-10-26 10:30:00,39.95,40.07,39.72,39.99,362500.0,33.4889,33.5895,33.2961,33.5224,362500.0
2012-10-26 11:00:00,39.99,40.0,39.75,39.82,147000.0,33.5224,33.5308,33.3213,33.3799,147000.0
2012-10-26 11:30:00,39.81,39.81,39.26,39.28,205000.0,33.3716,33.3716,32.9105,32.9273,205000.0
2012-10-26 12:00:00,39.29,39.3,38.29,39.16,388900.0,32.9357,32.944,32.0974,32.8267,388900.0
2012-10-26 12:30:00,39.22,39.45,38.92,39.21,301000.0,32.877,33.0698,32.6255,32.8686,301000.0
2012-10-26 13:00:00,39.21,39.8,39.19,39.7,141900.0,32.8686,33.3632,32.8518,33.2793,141900.0
2012-10-26 13:30:00,39.7,39.9,39.63,39.79,253500.0,33.2793,33.447,33.2207,33.3548,253500.0
2012-10-26 14:00:00,39.78,39.82,39.53,39.73,227400.0,33.3464,33.3799,33.1368,33.3045,227400.0
2012-10-26 14:30:00,39.74,39.91,39.72,39.75,154200.0,33.3129,33.4554,33.2961,33.3213,154200.0
2012-10-26 15:00:00,39.76,39.96,39.73,39.93,198600.0,33.3296,33.4973,33.3045,33.4721,198600.0
2012-10-26 15:30:00,39.93,39.97,39.52,39.92,453400.0,33.4721,33.5057,33.1285,33.4638,453400.0
2012-10-31 09:30:00,39.86,40.48,39.29,39.84,269500.0,33.4135,33.9332,32.9357,33.3967,269500.0
2012-10-31 10:00:00,39.88,40.36,39.82,40.3,127200.0,33.4302,33.8326,33.3799,33.7823,127200.0
2012-10-31 10:30:00,40.27,40.31,39.88,39.97,128600.0,33.7572,33.7907,33.4302,33.5057,128600.0
2012-10-31 11:00:00,39.97,40.2,39.95,40.02,69700.0,33.5057,33.6985,33.4889,33.5476,69700.0
2012-10-31 11:30:00,40.05,40.23,39.99,40.16,161000.0,33.5727,33.7236,33.5224,33.665,161000.0
2012-10-31 12:00:00,40.16,40.29,39.83,39.83,63800.0,33.665,33.7739,33.3883,33.3883,63800.0
2012-10-31 12:30:00,39.83,40.02,39.77,39.91,78200.0,33.3883,33.5476,33.338,33.4554,78200.0
2012-10-31 13:00:00,39.91,39.99,39.79,39.92,65900.0,33.4554,33.5224,33.3548,33.4638,65900.0
2012-10-31 13:30:00,39.86,40.1,39.81,40.05,79200.0,33.4135,33.6147,33.3716,33.5727,79200.0
2012-10-31 14:00:00,40.06,40.13,39.88,39.9,125700.0,33.5811,33.6398,33.4302,33.447,125700.0
2012-10-31 14:30:00,39.89,39.95,39.8,39.83,117300.0,33.4386,33.4889,33.3632,33.3883,117300.0
2012-10-31 15:00:00,39.83,40.0,39.79,39.98,127000.0,33.3883,33.5308,33.3548,33.5141,127000.0
2012-10-31 15:30:00,39.97,40.05,39.85,39.95,205200.0,33.5057,33.5727,33.4051,33.4889,205200.0
2012-11-01 09:30:00,40.03,40.18,39.59,40.16,97200.0,33.556,33.6817,33.1871,33.665,97200.0
2012-11-01 10:00:00,40.21,40.78,40.16,40.73,145900.0,33.7069,34.1847,33.665,34.1428,145900.0
2012-11-01 10:30:00,40.75,40.81,40.65,40.65,74800.0,34.1595,34.2098,34.0757,34.0757,74800.0
2012-11-01 11:00:00,40.66,40.97,40.66,40.78,115200.0,34.0841,34.344,34.0841,34.1847,115200.0
2012-11-01 11:30:00,40.78,40.98,40.74,40.97,251200.0,34.1847,34.3523,34.1511,34.344,251200.0
2012-11-01 12:00:00,40.97,40.97,40.8,40.84,59700.0,34.344,34.344,34.2014,34.235,59700.0
2012-11-01 12:30:00,40.84,40.85,40.7,40.75,105600.0,34.235,34.2434,34.1176,34.1595,105600.0
2012-11-01 13:00:00,40.76,40.88,40.73,40.86,60000.0,34.1679,34.2685,34.1428,34.2517,60000.0
2012-11-01 13:30:00,40.87,40.88,40.78,40.84,79500.0,34.2601,34.2685,34.1847,34.235,79500.0
2012-11-01 14:00:00,40.83,40.87,40.72,40.78,76400.0,34.2266,34.2601,34.1344,34.1847,76400.0
2012-11-01 14:30:00,40.76,40.92,40.76,40.83,82500.0,34.1679,34.302,34.1679,34.2266,82500.0
2012-11-01 15:00:00,40.82,40.88,40.7,40.73,147600.0,34.2182,34.2685,34.1176,34.1428,147600.0
2012-11-01 15:30:00,40.73,40.77,40.63,40.74,276200.0,34.1428,34.1763,34.0589,34.1511,276200.0
2012-11-02 09:30:00,40.96,40.96,40.63,40.69,118100.0,34.3356,34.3356,34.0589,34.1092,118100.0
2012-11-02 10:00:00,40.7,40.7,40.36,40.51,143900.0,34.1176,34.1176,33.8326,33.9583,143900.0
2012-11-02 10:30:00,40.49,40.73,40.39,40.59,95500.0,33.9416,34.1428,33.8578,34.0254,95500.0
2012-11-02 11:00:00,40.57,40.7,40.48,40.67,79000.0,34.0086,34.1176,33.9332,34.0925,79000.0
2012-11-02 11:30:00,40.64,40.78,40.61,40.77,61100.0,34.0673,34.1847,34.0422,34.1763,61100.0
2012-11-02 12:00:00,40.78,40.85,40.71,40.84,46100.0,34.1847,34.2434,34.126,34.235,46100.0
2012-11-02 12:30:00,40.83,40.93,40.8,40.83,41000.0,34.2266,34.3104,34.2014,34.2266,41000.0
2012-11-02 13:00:00,40.83,40.91,40.81,40.85,45600.0,34.2266,34.2937,34.2098,34.2434,45600.0
2012-11-02 13:30:00,40.85,40.91,40.8,40.84,62200.0,34.2434,34.2937,34.2014,34.235,62200.0
2012-11-02 14:00:00,40.85,40.9,40.8,40.83,66600.0,34.2434,34.2853,34.2014,34.2266,66600.0
2012-11-02 14:30:00,40.83,40.85,40.63,40.69,66100.0,34.2266,34.2434,34.0589,34.1092,66100.0
2012-11-02 15:00:00,40.7,40.73,40.55,40.61,131400.0,34.1176,34.1428,33.9919,34.0422,131400.0
2012-11-02 15:30:00,40.6,40.61,40.31,40.33,202300.0,34.0338,34.0422,33.7907,33.8075,202300.0
2012-11-05 09:30:00,40.32,40.48,40.26,40.39,105000.0,33.7991,33.9332,33.7488,33.8578,105000.0
2012-11-05 10:00:00,40.39,40.45,40.32,40.39,47800.0,33.8578,33.908,33.7991,33.8578,47800.0
2012-11-05 10:30:00,40.39,40.75,40.37,40.68,60200.0,33.8578,34.1595,33.841,34.1009,60200.0
2012-11-05 11:00:00,40.66,40.75,40.64,40.66,52300.0,34.0841,34.1595,34.0673,34.0841,52300.0
2012-11-05 11:30:00,40.67,40.72,40.64,40.7,21100.0,34.0925,34.1344,34.0673,34.1176,21100.0
2012-11-05 12:00:00,40.71,40.71,40.62,40.62,61600.0,34.126,34.126,34.0506,34.0506,61600.0
2012-11-05 12:30:00,40.64,40.66,40.56,40.6,33800.0,34.0673,34.0841,34.0003,34.0338,33800.0
2012-11-05 13:00:00,40.59,40.75,40.59,40.7,33300.0,34.0254,34.1595,34.0254,34.1176,33300.0
2012-11-05 13:30:00,40.73,40.84,40.72,40.79,42500.0,34.1428,34.235,34.1344,34.1931,42500.0
2012-11-05 14:00:00,40.79,40.88,40.78,40.88,43100.0,34.1931,34.2685,34.1847,34.2685,43100.0
2012-11-05 14:30:00,40.86,40.88,40.76,40.78,68600.0,34.2517,34.2685,34.1679,34.1847,68600.0
2012-11-05 15:00:00,40.78,40.82,40.75,40.76,104600.0,34.1847,34.2182,34.1595,34.1679,104600.0
2012-11-05 15:30:00,40.76,40.82,40.72,40.79,149600.0,34.1679,34.2182,34.1344,34.1931,149600.0
2012-11-06 09:30:00,41.29,41.5,40.94,41.47,163700.0,34.6122,34.7882,34.3188,34.7631,163700.0
2012-11-06 10:00:00,41.5,41.66,41.49,41.6,90300.0,34.7882,34.9224,34.7799,34.8721,90300.0
2012-11-06 10:30:00,41.61,41.69,41.47,41.59,64800.0,34.8804,34.9475,34.7631,34.8637,64800.0
2012-11-06 11:00:00,41.59,41.67,41.54,41.63,38300.0,34.8637,34.9307,34.8218,34.8972,38300.0
2012-11-06 11:30:00,41.65,41.73,41.6,41.72,67600.0,34.914,34.981,34.8721,34.9727,67600.0
2012-11-06 12:00:00,41.71,41.8,41.67,41.71,58000.0,34.9643,35.0397,34.9307,34.9643,58000.0
2012-11-06 12:30:00,41.71,41.73,41.61,41.66,45600.0,34.9643,34.981,34.8804,34.9224,45600.0
2012-11-06 13:00:00,41.67,41.8,41.64,41.8,50900.0,34.9307,35.0397,34.9056,35.0397,50900.0
2012-11-06 13:30:00,41.78,41.84,41.72,41.73,63600.0,35.0229,35.0732,34.9727,34.981,63600.0
2012-11-06 14:00:00,41.75,41.78,41.6,41.71,92800.0,34.9978,35.0229,34.8721,34.9643,92800.0
2012-11-06 14:30:00,41.71,41.73,41.56,41.59,88700.0,34.9643,34.981,34.8385,34.8637,88700.0
2012-11-06 15:00:00,41.59,41.62,41.57,41.58,83300.0,34.8637,34.8888,34.8469,34.8553,83300.0
2012-11-06 15:30:00,41.59,41.6,41.52,41.54,223500.0,34.8637,34.8721,34.805,34.8218,223500.0
2012-11-07 09:30:00,41.3,41.47,41.03,41.43,133100.0,34.6206,34.7631,34.3942,34.7296,133100.0
2012-11-07 10:00:00,41.43,41.47,41.3,41.38,115000.0,34.7296,34.7631,34.6206,34.6876,115000.0
2012-11-07 10:30:00,41.38,41.4,41.07,41.07,50800.0,34.6876,34.7044,34.4278,34.4278,50800.0
2012-11-07 11:00:00,41.07,41.14,40.78,40.78,66600.0,34.4278,34.4865,34.1847,34.1847,66600.0
2012-11-07 11:30:00,40.8,40.9,40.66,40.81,57000.0,34.2014,34.2853,34.0841,34.2098,57000.0
2012-11-07 12:00:00,40.83,40.99,40.8,40.94,38100.0,34.2266,34.3607,34.2014,34.3188,38100.0
2012-11-07 12:30:00,40.93,41.0,40.83,40.99,47700.0,34.3104,34.3691,34.2266,34.3607,47700.0
2012-11-07 13:00:00,40.98,41.13,40.93,41.11,50900.0,34.3523,34.4781,34.3104,34.4613,50900.0
2012-11-07 13:30:00,41.1,41.23,41.06,41.15,47100.0,34.4529,34.5619,34.4194,34.4948,47100.0
2012-11-07 14:00:00,41.16,41.32,41.16,41.31,69600.0,34.5032,34.6373,34.5032,34.629,69600.0
2012-11-07 14:30:00,41.31,41.32,41.13,41.26,65600.0,34.629,34.6373,34.4781,34.587,65600.0
2012-11-07 15:00:00,41.26,41.28,41.11,41.23,88700.0,34.587,34.6038,34.4613,34.5619,88700.0
2012-11-07 15:30:00,41.24,41.25,41.09,41.11,172600.0,34.5703,34.5787,34.4445,34.4613,172600.0
2012-11-08 09:30:00,41.0,41.0,40.75,40.94,37800.0,34.3691,34.3691,34.1595,34.3188,37800.0
2012-11-08 10:00:00,40.93,41.12,40.89,41.12,54900.0,34.3104,34.4697,34.2769,34.4697,54900.0
2012-11-08 10:30:00,41.09,41.19,40.99,41.04,41300.0,34.4445,34.5284,34.3607,34.4026,41300.0
2012-11-08 11:00:00,41.06,41.1,40.92,41.0,72000.0,34.4194,34.4529,34.302,34.3691,72000.0
2012-11-08 11:30:00,40.98,41.0,40.9,40.97,52000.0,34.3523,34.3691,34.2853,34.344,52000.0
2012-11-08 12:00:00,40.97,40.98,40.79,40.86,47600.0,34.344,34.3523,34.1931,34.2517,47600.0
2012-11-08 12:30:00,40.86,40.88,40.67,40.7,44900.0,34.2517,34.2685,34.0925,34.1176,44900.0
2012-11-08 13:00:00,40.7,40.7,40.5,40.5,60800.0,34.1176,34.1176,33.95,33.95,60800.0
2012-11-08 13:30:00,40.5,40.71,40.35,40.69,68200.0,33.95,34.126,33.8242,34.1092,68200.0
2012-11-08 14:00:00,40.71,40.8,40.67,40.77,71500.0,34.126,34.2014,34.0925,34.1763,71500.0
2012-11-08 14:30:00,40.76,41.05,40.75,40.95,72700.0,34.1679,34.411,34.1595,34.3272,72700.0
2012-11-08 15:00:00,40.94,40.97,40.73,40.77,47200.0,34.3188,34.344,34.1428,34.1763,47200.0
2012-11-08 15:30:00,40.76,40.8,40.54,40.56,107400.0,34.1679,34.2014,33.9835,34.0003,107400.0
2012-11-09 09:30:00,40.5,40.61,40.38,40.58,48000.0,33.95,34.0422,33.8494,34.017,48000.0
2012-11-09 10:00:00,40.54,40.81,40.54,40.68,71100.0,33.9835,34.2098,33.9835,34.1009,71100.0
2012-11-09 10:30:00,40.67,40.78,40.62,40.68,90400.0,34.0925,34.1847,34.0506,34.1009,90400.0
2012-11-09 11:00:00,40.7,40.79,40.56,40.64,20700.0,34.1176,34.1931,34.0003,34.0673,20700.0
2012-11-09 11:30:00,40.68,40.84,40.59,40.77,56300.0,34.1009,34.235,34.0254,34.1763,56300.0
2012-11-09 12:00:00,40.76,40.9,40.71,40.9,44700.0,34.1679,34.2853,34.126,34.2853,44700.0
2012-11-09 12:30:00,40.89,40.9,40.59,40.64,67200.0,34.2769,34.2853,34.0254,34.0673,67200.0
2012-11-09 13:00:00,40.64,40.74,40.56,40.65,76400.0,34.0673,34.1511,34.0003,34.0757,76400.0
2012-11-09 13:30:00,40.65,40.78,40.59,40.73,52400.0,34.0757,34.1847,34.0254,34.1428,52400.0
2012-11-09 14:00:00,40.75,40.89,40.71,40.85,50000.0,34.1595,34.2769,34.126,34.2434,50000.0
2012-11-09 14:30:00,40.87,41.01,40.8,40.8,56200.0,34.2601,34.3775,34.2014,34.2014,56200.0
2012-11-09 15:00:00,40.8,41.01,40.78,40.87,68100.0,34.2014,34.3775,34.1847,34.2601,68100.0
2012-11-09 15:30:00,40.87,40.92,40.7,40.73,133900.0,34.2601,34.302,34.1176,34.1428,133900.0
2012-11-12 09:30:00,40.98,40.98,39.82,39.95,169200.0,34.3523,34.3523,33.3799,33.4889,169200.0
2012-11-12 10:00:00,39.96,40.01,39.82,40.0,82200.0,33.4973,33.5392,33.3799,33.5308,82200.0
2012-11-12 10:30:00,39.99,39.99,39.8,39.8,57200.0,33.5224,33.5224,33.3632,33.3632,57200.0
2012-11-12 11:00:00,39.8,39.8,39.52,39.58,89200.0,33.3632,33.3632,33.1285,33.1788,89200.0
2012-11-12 11:30:00,39.58,39.58,39.31,39.44,107000.0,33.1788,33.1788,32.9524,33.0614,107000.0
2012-11-12 12:00:00,39.45,39.67,39.41,39.67,73600.0,33.0698,33.2542,33.0362,33.2542,73600.0
2012-11-12 12:30:00,39.65,39.79,39.65,39.68,51800.0,33.2374,33.3548,33.2374,33.2626,51800.0
2012-11-12 13:00:00,39.69,39.87,39.63,39.87,63000.0,33.271,33.4219,33.2207,33.4219,63000.0
2012-11-12 13:30:00,39.86,40.01,39.81,39.95,98500.0,33.4135,33.5392,33.3716,33.4889,98500.0
2012-11-12 14:00:00,39.95,40.0,39.82,39.88,94700.0,33.4889,33.5308,33.3799,33.4302,94700.0
2012-11-12 14:30:00,39.88,40.02,39.75,40.0,90600.0,33.4302,33.5476,33.3213,33.5308,90600.0
2012-11-12 15:00:00,40.0,40.07,39.75,39.83,71000.0,33.5308,33.5895,33.3213,33.3883,71000.0
2012-11-12 15:30:00,39.81,39.95,39.47,39.89,182400.0,33.3716,33.4889,33.0865,33.4386,182400.0
2012-11-13 09:30:00,39.76,39.91,39.4,39.77,148500.0,33.3296,33.4554,33.0279,33.338,148500.0
2012-11-13 10:00:00,39.77,39.8,39.61,39.72,129200.0,33.338,33.3632,33.2039,33.2961,129200.0
2012-11-13 10:30:00,39.72,39.78,39.65,39.75,123900.0,33.2961,33.3464,33.2374,33.3213,123900.0
2012-11-13 11:00:00,39.75,39.76,39.67,39.68,41600.0,33.3213,33.3296,33.2542,33.2626,41600.0
2012-11-13 11:30:00,39.71,39.74,39.66,39.73,28500.0,33.2877,33.3129,33.2458,33.3045,28500.0
2012-11-13 12:00:00,39.72,39.74,39.66,39.7,30000.0,33.2961,33.3129,33.2458,33.2793,30000.0
2012-11-13 12:30:00,39.7,39.71,39.55,39.66,36700.0,33.2793,33.2877,33.1536,33.2458,36700.0
2012-11-13 13:00:00,39.66,39.71,39.57,39.7,67100.0,33.2458,33.2877,33.1704,33.2793,67100.0
2012-11-13 13:30:00,39.71,39.73,39.63,39.71,35900.0,33.2877,33.3045,33.2207,33.2877,35900.0
2012-11-13 14:00:00,39.71,39.71,39.58,39.66,39100.0,33.2877,33.2877,33.1788,33.2458,39100.0
2012-11-13 14:30:00,39.66,39.71,39.6,39.63,44500.0,33.2458,33.2877,33.1955,33.2207,44500.0
2012-11-13 15:00:00,39.65,39.68,39.42,39.48,83700.0,33.2374,33.2626,33.0446,33.0949,83700.0
2012-11-13 15:30:00,39.49,39.56,39.31,39.37,189600.0,33.1033,33.162,32.9524,33.0027,189600.0
2012-11-14 09:30:00,39.42,39.45,39.08,39.41,65300.0,33.0446,33.0698,32.7596,33.0362,65300.0
2012-11-14 10:00:00,39.41,39.64,39.4,39.57,32900.0,33.0362,33.2291,33.0279,33.1704,32900.0
2012-11-14 10:30:00,39.56,39.62,39.46,39.61,67900.0,33.162,33.2123,33.0782,33.2039,67900.0
2012-11-14 11:00:00,39.61,39.66,39.5,39.54,96100.0,33.2039,33.2458,33.1117,33.1452,96100.0
2012-11-14 11:30:00,39.55,39.57,39.36,39.44,63700.0,33.1536,33.1704,32.9943,33.0614,63700.0
2012-11-14 12:00:00,39.44,39.47,39.32,39.35,82200.0,33.0614,33.0865,32.9608,32.986,82200.0
2012-11-14 12:30:00,39.35,39.36,39.11,39.11,41900.0,32.986,32.9943,32.7848,32.7848,41900.0
2012-11-14 13:00:00,39.11,39.12,39.04,39.07,32100.0,32.7848,32.7931,32.7261,32.7512,32100.0
2012-11-14 13:30:00,39.07,39.19,39.04,39.16,35900.0,32.7512,32.8518,32.7261,32.8267,35900.0
2012-11-14 14:00:00,39.2,39.26,39.0,39.04,40600.0,32.8602,32.9105,32.6926,32.7261,40600.0
2012-11-14 14:30:00,39.04,39.07,38.95,39.02,50300.0,32.7261,32.7512,32.6506,32.7093,50300.0
2012-11-14 15:00:00,39.0,39.05,38.76,38.81,136400.0,32.6926,32.7345,32.4914,32.5333,136400.0
2012-11-14 15:30:00,38.81,39.03,38.72,38.8,380600.0,32.5333,32.7177,32.4578,32.5249,380600.0
2012-11-15 09:30:00,38.82,39.31,38.71,39.01,219900.0,32.5417,32.9524,32.4495,32.7009,219900.0
2012-11-15 10:00:00,39.01,39.05,38.83,38.94,178800.0,32.7009,32.7345,32.5501,32.6423,178800.0
2012-11-15 10:30:00,38.94,39.13,38.93,38.97,158500.0,32.6423,32.8015,32.6339,32.6674,158500.0
2012-11-15 11:00:00,38.97,39.1,38.88,39.08,161100.0,32.6674,32.7764,32.592,32.7596,161100.0
2012-11-15 11:30:00,39.07,39.08,38.92,38.95,60500.0,32.7512,32.7596,32.6255,32.6506,60500.0
2012-11-15 12:00:00,38.93,38.96,38.91,38.94,198900.0,32.6339,32.659,32.6171,32.6423,198900.0
2012-11-15 12:30:00,38.92,38.97,38.84,38.84,90900.0,32.6255,32.6674,32.5584,32.5584,90900.0
2012-11-15 13:00:00,38.85,38.98,38.84,38.94,71000.0,32.5668,32.6758,32.5584,32.6423,71000.0
2012-11-15 13:30:00,38.95,39.02,38.94,38.96,127000.0,32.6506,32.7093,32.6423,32.659,127000.0
2012-11-15 14:00:00,38.96,38.96,38.82,38.89,73800.0,32.659,32.659,32.5417,32.6003,73800.0
2012-11-15 14:30:00,38.89,39.0,38.87,38.97,67600.0,32.6003,32.6926,32.5836,32.6674,67600.0
2012-11-15 15:00:00,38.97,39.0,38.91,38.99,93300.0,32.6674,32.6926,32.6171,32.6842,93300.0
2012-11-15 15:30:00,38.99,39.01,38.92,38.98,298100.0,32.6842,32.7009,32.6255,32.6758,298100.0
2012-11-16 09:30:00,38.61,38.86,38.08,38.81,175700.0,32.5064,32.7168,32.0601,32.6747,175700.0
2012-11-16 10:00:00,38.8,38.94,38.74,38.92,120500.0,32.6663,32.7842,32.6158,32.7673,120500.0
2012-11-16 10:30:00,38.93,39.0,38.83,38.9,282900.0,32.7758,32.8347,32.6916,32.7505,282900.0
2012-11-16 11:00:00,38.92,39.02,38.8,38.83,84400.0,32.7673,32.8515,32.6663,32.6916,84400.0
2012-11-16 11:30:00,38.83,39.16,38.83,39.16,126900.0,32.6916,32.9694,32.6916,32.9694,126900.0
2012-11-16 12:00:00,39.16,39.16,38.94,39.08,58500.0,32.9694,32.9694,32.7842,32.9021,58500.0
2012-11-16 12:30:00,39.09,39.29,39.07,39.2,44100.0,32.9105,33.0789,32.8936,33.0031,44100.0
2012-11-16 13:00:00,39.18,39.29,39.17,39.21,61000.0,32.9862,33.0789,32.9778,33.0115,61000.0
2012-11-16 13:30:00,39.22,39.32,39.21,39.25,64800.0,33.0199,33.1041,33.0115,33.0452,64800.0
2012-11-16 14:00:00,39.23,39.27,39.07,39.1,86100.0,33.0283,33.062,32.8936,32.9189,86100.0
2012-11-16 14:30:00,39.09,39.2,39.01,39.15,86000.0,32.9105,33.0031,32.8431,32.961,86000.0
2012-11-16 15:00:00,39.15,39.17,39.0,39.01,139000.0,32.961,32.9778,32.8347,32.8431,139000.0
2012-11-16 15:30:00,39.01,39.14,38.97,39.1,480300.0,32.8431,32.9526,32.8094,32.9189,480300.0
2012-11-19 09:30:00,39.61,40.31,39.4,40.31,201400.0,33.3483,33.9376,33.1715,33.9376,201400.0
2012-11-19 10:00:00,40.29,40.34,40.04,40.07,85700.0,33.9208,33.9629,33.7103,33.7355,85700.0
2012-11-19 10:30:00,40.07,40.18,40.03,40.14,75900.0,33.7355,33.8282,33.7019,33.7945,75900.0
2012-11-19 11:00:00,40.16,40.29,40.1,40.25,69100.0,33.8113,33.9208,33.7608,33.8871,69100.0
2012-11-19 11:30:00,40.25,40.42,40.23,40.42,105900.0,33.8871,34.0302,33.8703,34.0302,105900.0
2012-11-19 12:00:00,40.41,40.5,40.33,40.39,98000.0,34.0218,34.0976,33.9544,34.005,98000.0
2012-11-19 12:30:00,40.38,40.38,40.23,40.23,75400.0,33.9965,33.9965,33.8703,33.8703,75400.0
2012-11-19 13:00:00,40.23,40.23,40.1,40.21,90300.0,33.8703,33.8703,33.7608,33.8534,90300.0
2012-11-19 13:30:00,40.2,40.44,40.2,40.42,77200.0,33.845,34.0471,33.845,34.0302,77200.0
2012-11-19 14:00:00,40.43,40.52,40.36,40.5,106100.0,34.0386,34.1144,33.9797,34.0976,106100.0
2012-11-19 14:30:00,40.5,40.57,40.49,40.55,76300.0,34.0976,34.1565,34.0892,34.1397,76300.0
2012-11-19 15:00:00,40.55,40.66,40.49,40.6,191300.0,34.1397,34.2323,34.0892,34.1818,191300.0
2012-11-19 15:30:00,40.59,40.73,40.59,40.73,459100.0,34.1733,34.2912,34.1733,34.2912,459100.0
2012-11-20 09:30:00,40.34,40.36,39.73,40.09,256400.0,33.9629,33.9797,33.4493,33.7524,256400.0
2012-11-20 10:00:00,40.1,40.35,39.98,40.08,191100.0,33.7608,33.9713,33.6598,33.744,191100.0
2012-11-20 10:30:00,40.09,40.19,39.96,40.14,143400.0,33.7524,33.8366,33.6429,33.7945,143400.0
2012-11-20 11:00:00,40.14,40.17,40.04,40.14,111800.0,33.7945,33.8197,33.7103,33.7945,111800.0
2012-11-20 11:30:00,40.14,40.26,40.05,40.23,75500.0,33.7945,33.8955,33.7187,33.8703,75500.0
2012-11-20 12:00:00,40.24,40.27,40.14,40.19,101000.0,33.8787,33.9039,33.7945,33.8366,101000.0
2012-11-20 12:30:00,40.19,40.2,40.14,40.14,77400.0,33.8366,33.845,33.7945,33.7945,77400.0
2012-11-20 13:00:00,40.16,40.16,39.96,40.1,124200.0,33.8113,33.8113,33.6429,33.7608,124200.0
2012-11-20 13:30:00,40.1,40.15,40.05,40.12,110700.0,33.7608,33.8029,33.7187,33.7776,110700.0
2012-11-20 14:00:00,40.12,40.15,40.1,40.13,169700.0,33.7776,33.8029,33.7608,33.7861,169700.0
2012-11-20 14:30:00,40.13,40.13,40.07,40.12,84400.0,33.7861,33.7861,33.7355,33.7776,84400.0
2012-11-20 15:00:00,40.14,40.14,40.05,40.12,115400.0,33.7945,33.7945,33.7187,33.7776,115400.0
2012-11-20 15:30:00,40.13,40.24,40.1,40.2,418800.0,33.7861,33.8787,33.7608,33.845,418800.0
2012-11-21 09:30:00,40.14,40.14,39.71,40.02,224600.0,33.7945,33.7945,33.4325,33.6935,224600.0
2012-11-21 10:00:00,40.02,40.15,39.95,40.0,105100.0,33.6935,33.8029,33.6345,33.6766,105100.0
2012-11-21 10:30:00,40.01,40.06,39.92,40.02,86700.0,33.685,33.7271,33.6093,33.6935,86700.0
2012-11-21 11:00:00,40.02,40.16,40.02,40.04,59000.0,33.6935,33.8113,33.6935,33.7103,59000.0
2012-11-21 11:30:00,40.06,40.1,40.05,40.09,42300.0,33.7271,33.7608,33.7187,33.7524,42300.0
2012-11-21 12:00:00,40.1,40.13,40.05,40.1,70300.0,33.7608,33.7861,33.7187,33.7608,70300.0
2012-11-21 12:30:00,40.09,40.26,40.09,40.15,43300.0,33.7524,33.8955,33.7524,33.8029,43300.0
2012-11-21 13:00:00,40.15,40.15,40.05,40.09,49300.0,33.8029,33.8029,33.7187,33.7524,49300.0
2012-11-21 13:30:00,40.1,40.13,39.93,39.94,96100.0,33.7608,33.7861,33.6177,33.6261,96100.0
2012-11-21 14:00:00,39.94,39.99,39.9,39.99,63000.0,33.6261,33.6682,33.5924,33.6682,63000.0
2012-11-21 14:30:00,39.99,40.08,39.93,39.96,89900.0,33.6682,33.744,33.6177,33.6429,89900.0
2012-11-21 15:00:00,39.96,40.05,39.95,40.02,100000.0,33.6429,33.7187,33.6345,33.6935,100000.0
2012-11-21 15:30:00,40.01,40.09,39.99,40.07,321600.0,33.685,33.7524,33.6682,33.7355,321600.0
2012-11-23 09:30:00,40.26,40.41,39.95,39.98,110600.0,33.8955,34.0218,33.6345,33.6598,110600.0
2012-11-23 10:00:00,40.01,40.06,39.93,40.03,72100.0,33.685,33.7271,33.6177,33.7019,72100.0
2012-11-23 10:30:00,40.04,40.11,39.99,40.03,88700.0,33.7103,33.7692,33.6682,33.7019,88700.0
2012-11-23 11:00:00,40.04,40.14,40.03,40.11,53100.0,33.7103,33.7945,33.7019,33.7692,53100.0
2012-11-23 11:30:00,40.1,40.14,40.07,40.12,71300.0,33.7608,33.7945,33.7355,33.7776,71300.0
2012-11-23 12:00:00,40.11,40.49,40.08,40.47,85000.0,33.7692,34.0892,33.744,34.0723,85000.0
2012-11-23 12:30:00,40.49,40.57,40.44,40.5,93700.0,34.0892,34.1565,34.0471,34.0976,93700.0
2012-11-26 09:30:00,40.36,40.37,40.0,40.36,155000.0,33.9797,33.9881,33.6766,33.9797,155000.0
2012-11-26 10:00:00,40.36,40.37,40.01,40.1,125800.0,33.9797,33.9881,33.685,33.7608,125800.0
2012-11-26 10:30:00,40.1,40.27,40.06,40.24,100500.0,33.7608,33.9039,33.7271,33.8787,100500.0
2012-11-26 11:00:00,40.23,40.31,40.15,40.24,83700.0,33.8703,33.9376,33.8029,33.8787,83700.0
2012-11-26 11:30:00,40.24,40.39,40.24,40.39,43100.0,33.8787,34.005,33.8787,34.005,43100.0
2012-11-26 12:00:00,40.38,40.39,40.28,40.31,53100.0,33.9965,34.005,33.9124,33.9376,53100.0
2012-11-26 12:30:00,40.31,40.38,40.26,40.3,47800.0,33.9376,33.9965,33.8955,33.9292,47800.0
2012-11-26 13:00:00,40.3,40.39,40.26,40.27,41800.0,33.9292,34.005,33.8955,33.9039,41800.0
2012-11-26 13:30:00,40.27,40.34,40.26,40.27,41400.0,33.9039,33.9629,33.8955,33.9039,41400.0
2012-11-26 14:00:00,40.3,40.3,40.22,40.24,30400.0,33.9292,33.9292,33.8618,33.8787,30400.0
2012-11-26 14:30:00,40.25,40.31,40.23,40.28,31600.0,33.8871,33.9376,33.8703,33.9124,31600.0
2012-11-26 15:00:00,40.27,40.37,40.25,40.34,68300.0,33.9039,33.9881,33.8871,33.9629,68300.0
2012-11-26 15:30:00,40.36,40.53,40.29,40.5,370000.0,33.9797,34.1228,33.9208,34.0976,370000.0
2012-11-27 09:30:00,40.74,41.25,40.55,41.19,195300.0,34.2996,34.729,34.1397,34.6785,195300.0
2012-11-27 10:00:00,41.2,41.23,40.98,41.08,142700.0,34.6869,34.7122,34.5017,34.5859,142700.0
2012-11-27 10:30:00,41.09,41.44,41.05,41.41,124900.0,34.5943,34.889,34.5606,34.8637,124900.0
2012-11-27 11:00:00,41.41,41.41,41.22,41.27,108100.0,34.8637,34.8637,34.7038,34.7458,108100.0
2012-11-27 11:30:00,41.27,41.46,41.25,41.3,76800.0,34.7458,34.9058,34.729,34.7711,76800.0
2012-11-27 12:00:00,41.3,41.47,41.23,41.44,82000.0,34.7711,34.9142,34.7122,34.889,82000.0
2012-11-27 12:30:00,41.44,41.44,41.31,41.37,69300.0,34.889,34.889,34.7795,34.83,69300.0
2012-11-27 13:00:00,41.37,41.4,41.27,41.31,93300.0,34.83,34.8553,34.7458,34.7795,93300.0
2012-11-27 13:30:00,41.31,41.42,41.29,41.39,83300.0,34.7795,34.8721,34.7627,34.8469,83300.0
2012-11-27 14:00:00,41.39,41.48,41.31,41.32,121000.0,34.8469,34.9226,34.7795,34.7879,121000.0
2012-11-27 14:30:00,41.31,41.35,41.16,41.34,110800.0,34.7795,34.8132,34.6532,34.8048,110800.0
2012-11-27 15:00:00,41.33,41.35,41.14,41.17,170100.0,34.7964,34.8132,34.6364,34.6617,170100.0
2012-11-27 15:30:00,41.18,41.19,41.05,41.13,340800.0,34.6701,34.6785,34.5606,34.628,340800.0
2012-11-28 09:30:00,41.03,41.19,40.68,40.83,82400.0,34.5438,34.6785,34.2491,34.3754,82400.0
2012-11-28 10:00:00,40.81,40.98,40.71,40.89,95200.0,34.3586,34.5017,34.2744,34.4259,95200.0
2012-11-28 10:30:00,40.9,41.04,40.83,40.96,72400.0,34.4343,34.5522,34.3754,34.4849,72400.0
2012-11-28 11:00:00,40.94,41.05,40.9,40.94,129700.0,34.468,34.5606,34.4343,34.468,129700.0
2012-11-28 11:30:00,40.94,40.98,40.8,40.86,118100.0,34.468,34.5017,34.3501,34.4007,118100.0
2012-11-28 12:00:00,40.86,41.0,40.74,40.96,61300.0,34.4007,34.5185,34.2996,34.4849,61300.0
2012-11-28 12:30:00,40.96,41.02,40.89,41.02,38400.0,34.4849,34.5354,34.4259,34.5354,38400.0
2012-11-28 13:00:00,41.0,41.04,40.97,41.04,46400.0,34.5185,34.5522,34.4933,34.5522,46400.0
2012-11-28 13:30:00,41.04,41.08,40.96,41.0,84200.0,34.5522,34.5859,34.4849,34.5185,84200.0
2012-11-28 14:00:00,41.02,41.03,40.95,41.0,70600.0,34.5354,34.5438,34.4764,34.5185,70600.0
2012-11-28 14:30:00,41.0,41.06,40.96,41.03,99700.0,34.5185,34.569,34.4849,34.5438,99700.0
2012-11-28 15:00:00,41.04,41.08,40.98,41.08,71900.0,34.5522,34.5859,34.5017,34.5859,71900.0
2012-11-28 15:30:00,41.08,41.15,41.02,41.15,136700.0,34.5859,34.6448,34.5354,34.6448,136700.0
2012-11-29 09:30:00,41.42,41.48,41.12,41.29,198100.0,34.8721,34.9226,34.6196,34.7627,198100.0
2012-11-29 10:00:00,41.29,41.45,40.99,41.04,105000.0,34.7627,34.8974,34.5101,34.5522,105000.0
2012-11-29 10:30:00,41.03,41.09,40.98,41.02,76300.0,34.5438,34.5943,34.5017,34.5354,76300.0
2012-11-29 11:00:00,41.02,41.09,40.95,40.97,101100.0,34.5354,34.5943,34.4764,34.4933,101100.0
2012-11-29 11:30:00,40.95,40.97,40.56,40.62,92600.0,34.4764,34.4933,34.1481,34.1986,92600.0
2012-11-29 12:00:00,40.62,40.77,40.59,40.74,65300.0,34.1986,34.3249,34.1733,34.2996,65300.0
2012-11-29 12:30:00,40.74,40.85,40.72,40.85,47800.0,34.2996,34.3922,34.2828,34.3922,47800.0
2012-11-29 13:00:00,40.86,40.89,40.66,40.89,98900.0,34.4007,34.4259,34.2323,34.4259,98900.0
2012-11-29 13:30:00,40.9,41.05,40.86,40.97,79000.0,34.4343,34.5606,34.4007,34.4933,79000.0
2012-11-29 14:00:00,40.96,41.09,40.94,41.01,75400.0,34.4849,34.5943,34.468,34.5269,75400.0
2012-11-29 14:30:00,41.0,41.14,40.96,41.1,96600.0,34.5185,34.6364,34.4849,34.6027,96600.0
2012-11-29 15:00:00,41.1,41.11,41.01,41.1,134500.0,34.6027,34.6111,34.5269,34.6027,134500.0
2012-11-29 15:30:00,41.11,41.28,41.08,41.27,326400.0,34.6111,34.7543,34.5859,34.7458,326400.0
2012-11-30 09:30:00,41.26,41.35,40.9,41.03,86400.0,34.7374,34.8132,34.4343,34.5438,86400.0
2012-11-30 10:00:00,41.04,41.12,40.98,41.07,89800.0,34.5522,34.6196,34.5017,34.5775,89800.0
2012-11-30 10:30:00,41.07,41.11,40.95,41.06,92400.0,34.5775,34.6111,34.4764,34.569,92400.0
2012-11-30 11:00:00,41.08,41.3,41.08,41.27,102800.0,34.5859,34.7711,34.5859,34.7458,102800.0
2012-11-30 11:30:00,41.28,41.29,41.18,41.2,85300.0,34.7543,34.7627,34.6701,34.6869,85300.0
2012-11-30 12:00:00,41.19,41.22,41.07,41.21,97600.0,34.6785,34.7038,34.5775,34.6953,97600.0
2012-11-30 12:30:00,41.23,41.35,41.2,41.28,96800.0,34.7122,34.8132,34.6869,34.7543,96800.0
2012-11-30 13:00:00,41.27,41.36,41.19,41.34,115000.0,34.7458,34.8216,34.6785,34.8048,115000.0
2012-11-30 13:30:00,41.33,41.34,41.08,41.1,114700.0,34.7964,34.8048,34.5859,34.6027,114700.0
2012-11-30 14:00:00,41.11,41.22,41.0,41.22,102500.0,34.6111,34.7038,34.5185,34.7038,102500.0
2012-11-30 14:30:00,41.22,41.31,41.14,41.18,126100.0,34.7038,34.7795,34.6364,34.6701,126100.0
2012-11-30 15:00:00,41.17,41.34,41.16,41.33,211600.0,34.6617,34.8048,34.6532,34.7964,211600.0
2012-11-30 15:30:00,41.32,41.41,41.13,41.13,622200.0,34.7879,34.8637,34.628,34.628,622200.0
2012-12-03 09:30:00,41.24,41.32,41.02,41.09,92900.0,34.7206,34.7879,34.5354,34.5943,92900.0
2012-12-03 10:00:00,41.09,41.1,40.87,40.89,59100.0,34.5943,34.6027,34.4091,34.4259,59100.0
2012-12-03 10:30:00,40.88,40.88,40.73,40.8,54300.0,34.4175,34.4175,34.2912,34.3501,54300.0
2012-12-03 11:00:00,40.8,40.86,40.73,40.75,53500.0,34.3501,34.4007,34.2912,34.3081,53500.0
2012-12-03 11:30:00,40.75,40.84,40.74,40.79,59200.0,34.3081,34.3838,34.2996,34.3417,59200.0
2012-12-03 12:00:00,40.8,40.82,40.77,40.78,34200.0,34.3501,34.367,34.3249,34.3333,34200.0
2012-12-03 12:30:00,40.78,40.81,40.69,40.7,41400.0,34.3333,34.3586,34.2575,34.266,41400.0
2012-12-03 13:00:00,40.69,40.71,40.66,40.67,34900.0,34.2575,34.2744,34.2323,34.2407,34900.0
2012-12-03 13:30:00,40.66,40.67,40.56,40.59,47300.0,34.2323,34.2407,34.1481,34.1733,47300.0
2012-12-03 14:00:00,40.58,40.64,40.57,40.64,52900.0,34.1649,34.2154,34.1565,34.2154,52900.0
2012-12-03 14:30:00,40.64,40.66,40.62,40.64,51500.0,34.2154,34.2323,34.1986,34.2154,51500.0
2012-12-03 15:00:00,40.64,40.71,40.56,40.59,106900.0,34.2154,34.2744,34.1481,34.1733,106900.0
2012-12-03 15:30:00,40.59,40.71,40.59,40.68,199000.0,34.1733,34.2744,34.1733,34.2491,199000.0
2012-12-04 09:30:00,40.76,40.91,40.64,40.72,54300.0,34.3165,34.4428,34.2154,34.2828,54300.0
2012-12-04 10:00:00,40.74,40.75,40.61,40.61,51500.0,34.2996,34.3081,34.1902,34.1902,51500.0
2012-12-04 10:30:00,40.61,40.64,40.55,40.61,24600.0,34.1902,34.2154,34.1397,34.1902,24600.0
2012-12-04 11:00:00,40.61,40.72,40.58,40.68,30900.0,34.1902,34.2828,34.1649,34.2491,30900.0
2012-12-04 11:30:00,40.68,40.75,40.66,40.67,29800.0,34.2491,34.3081,34.2323,34.2407,29800.0
2012-12-04 12:00:00,40.67,40.68,40.58,40.67,25700.0,34.2407,34.2491,34.1649,34.2407,25700.0
2012-12-04 12:30:00,40.65,40.68,40.6,40.61,8700.0,34.2239,34.2491,34.1818,34.1902,8700.0
2012-12-04 13:00:00,40.61,40.74,40.6,40.73,22400.0,34.1902,34.2996,34.1818,34.2912,22400.0
2012-12-04 13:30:00,40.73,40.93,40.73,40.88,24600.0,34.2912,34.4596,34.2912,34.4175,24600.0
2012-12-04 14:00:00,40.88,41.02,40.83,40.92,36000.0,34.4175,34.5354,34.3754,34.4512,36000.0
2012-12-04 14:30:00,40.92,41.0,40.9,40.93,27500.0,34.4512,34.5185,34.4343,34.4596,27500.0
2012-12-04 15:00:00,40.93,41.03,40.89,40.91,38300.0,34.4596,34.5438,34.4259,34.4428,38300.0
2012-12-04 15:30:00,40.9,40.94,40.83,40.85,62100.0,34.4343,34.468,34.3754,34.3922,62100.0
2012-12-05 09:30:00,40.94,41.22,40.91,40.91,51000.0,34.468,34.7038,34.4428,34.4428,51000.0
2012-12-05 10:00:00,40.92,40.98,40.8,40.8,28300.0,34.4512,34.5017,34.3501,34.3501,28300.0
2012-12-05 10:30:00,40.78,40.86,40.7,40.82,50300.0,34.3333,34.4007,34.266,34.367,50300.0
2012-12-05 11:00:00,40.82,41.0,40.8,40.97,35500.0,34.367,34.5185,34.3501,34.4933,35500.0
2012-12-05 11:30:00,40.97,41.0,40.82,40.89,41300.0,34.4933,34.5185,34.367,34.4259,41300.0
2012-12-05 12:00:00,40.91,41.05,40.91,41.01,59900.0,34.4428,34.5606,34.4428,34.5269,59900.0
2012-12-05 12:30:00,41.01,41.04,40.87,40.87,31000.0,34.5269,34.5522,34.4091,34.4091,31000.0
2012-12-05 13:00:00,40.87,40.9,40.72,40.72,19700.0,34.4091,34.4343,34.2828,34.2828,19700.0
2012-12-05 13:30:00,40.73,40.78,40.62,40.68,67700.0,34.2912,34.3333,34.1986,34.2491,67700.0
2012-12-05 14:00:00,40.68,40.75,40.63,40.67,22400.0,34.2491,34.3081,34.207,34.2407,22400.0
2012-12-05 14:30:00,40.66,40.73,40.65,40.69,31000.0,34.2323,34.2912,34.2239,34.2575,31000.0
2012-12-05 15:00:00,40.69,40.79,40.68,40.73,59700.0,34.2575,34.3417,34.2491,34.2912,59700.0
2012-12-05 15:30:00,40.74,40.75,40.66,40.69,137800.0,34.2996,34.3081,34.2323,34.2575,137800.0
2012-12-06 09:30:00,41.0,41.25,40.74,41.16,101500.0,34.5185,34.729,34.2996,34.6532,101500.0
2012-12-06 10:00:00,41.18,41.23,41.09,41.09,44000.0,34.6701,34.7122,34.5943,34.5943,44000.0
2012-12-06 10:30:00,41.07,41.25,41.07,41.21,33700.0,34.5775,34.729,34.5775,34.6953,33700.0
2012-12-06 11:00:00,41.22,41.25,41.15,41.23,38600.0,34.7038,34.729,34.6448,34.7122,38600.0
2012-12-06 11:30:00,41.22,41.3,41.19,41.21,37600.0,34.7038,34.7711,34.6785,34.6953,37600.0
2012-12-06 12:00:00,41.21,41.22,41.11,41.11,29100.0,34.6953,34.7038,34.6111,34.6111,29100.0
2012-12-06 12:30:00,41.11,41.16,41.05,41.08,27000.0,34.6111,34.6532,34.5606,34.5859,27000.0
2012-12-06 13:00:00,41.07,41.09,40.99,41.0,20400.0,34.5775,34.5943,34.5101,34.5185,20400.0
2012-12-06 13:30:00,41.0,41.03,40.94,41.0,22300.0,34.5185,34.5438,34.468,34.5185,22300.0
2012-12-06 14:00:00,41.01,41.08,40.95,41.06,28800.0,34.5269,34.5859,34.4764,34.569,28800.0
2012-12-06 14:30:00,41.06,41.22,41.06,41.22,48500.0,34.569,34.7038,34.569,34.7038,48500.0
2012-12-06 15:00:00,41.21,41.21,41.08,41.08,54000.0,34.6953,34.6953,34.5859,34.5859,54000.0
2012-12-06 15:30:00,41.08,41.14,41.05,41.13,122800.0,34.5859,34.6364,34.5606,34.628,122800.0
2012-12-07 09:30:00,41.31,41.5,41.22,41.29,48600.0,34.7795,34.9395,34.7038,34.7627,48600.0
2012-12-07 10:00:00,41.32,41.66,41.25,41.53,73200.0,34.7879,35.0742,34.729,34.9647,73200.0
2012-12-07 10:30:00,41.54,41.64,41.42,41.64,32900.0,34.9732,35.0574,34.8721,35.0574,32900.0
2012-12-07 11:00:00,41.62,41.62,41.45,41.5,31200.0,35.0405,35.0405,34.8974,34.9395,31200.0
2012-12-07 11:30:00,41.5,41.59,41.39,41.46,34400.0,34.9395,35.0153,34.8469,34.9058,34400.0
2012-12-07 12:00:00,41.44,41.61,41.41,41.52,26300.0,34.889,35.0321,34.8637,34.9563,26300.0
2012-12-07 12:30:00,41.52,41.58,41.46,41.58,20600.0,34.9563,35.0068,34.9058,35.0068,20600.0
2012-12-07 13:00:00,41.55,41.75,41.54,41.72,38600.0,34.9816,35.15,34.9732,35.1247,38600.0
2012-12-07 13:30:00,41.73,41.81,41.69,41.75,37900.0,35.1331,35.2005,35.0995,35.15,37900.0
2012-12-07 14:00:00,41.75,41.75,41.64,41.72,40800.0,35.15,35.15,35.0574,35.1247,40800.0
2012-12-07 14:30:00,41.72,41.77,41.67,41.72,38500.0,35.1247,35.1668,35.0826,35.1247,38500.0
2012-12-07 15:00:00,41.71,41.74,41.62,41.67,56900.0,35.1163,35.1415,35.0405,35.0826,56900.0
2012-12-07 15:30:00,41.67,41.7,41.52,41.54,152100.0,35.0826,35.1079,34.9563,34.9732,152100.0
2012-12-10 09:30:00,41.45,41.73,41.43,41.62,77600.0,34.8974,35.1331,34.8806,35.0405,77600.0
2012-12-10 10:00:00,41.6,41.7,41.49,41.49,36500.0,35.0237,35.1079,34.9311,34.9311,36500.0
2012-12-10 10:30:00,41.5,41.7,41.49,41.67,60200.0,34.9395,35.1079,34.9311,35.0826,60200.0
2012-12-10 11:00:00,41.67,41.67,41.54,41.57,29100.0,35.0826,35.0826,34.9732,34.9984,29100.0
2012-12-10 11:30:00,41.58,41.64,41.53,41.59,27400.0,35.0068,35.0574,34.9647,35.0153,27400.0
2012-12-10 12:00:00,41.56,41.6,41.56,41.56,15400.0,34.99,35.0237,34.99,34.99,15400.0
2012-12-10 12:30:00,41.56,41.61,41.52,41.58,18500.0,34.99,35.0321,34.9563,35.0068,18500.0
2012-12-10 13:00:00,41.57,41.59,41.52,41.57,20300.0,34.9984,35.0153,34.9563,34.9984,20300.0
2012-12-10 13:30:00,41.57,41.61,41.52,41.54,17400.0,34.9984,35.0321,34.9563,34.9732,17400.0
2012-12-10 14:00:00,41.54,41.58,41.53,41.57,22400.0,34.9732,35.0068,34.9647,34.9984,22400.0
2012-12-10 14:30:00,41.56,41.57,41.51,41.54,25100.0,34.99,34.9984,34.9479,34.9732,25100.0
2012-12-10 15:00:00,41.54,41.57,41.52,41.55,33700.0,34.9732,34.9984,34.9563,34.9816,33700.0
2012-12-10 15:30:00,41.55,41.57,41.52,41.54,97500.0,34.9816,34.9984,34.9563,34.9732,97500.0
2012-12-11 09:30:00,41.64,41.91,41.55,41.86,76100.0,35.0574,35.2847,34.9816,35.2426,76100.0
2012-12-11 10:00:00,41.83,41.94,41.8,41.9,41700.0,35.2173,35.3099,35.1921,35.2763,41700.0
2012-12-11 10:30:00,41.89,41.95,41.85,41.93,39100.0,35.2678,35.3183,35.2342,35.3015,39100.0
2012-12-11 11:00:00,41.94,42.1,41.93,42.05,58000.0,35.3099,35.4446,35.3015,35.4025,58000.0
2012-12-11 11:30:00,42.07,42.18,42.07,42.1,22400.0,35.4194,35.512,35.4194,35.4446,22400.0
2012-12-11 12:00:00,42.1,42.12,42.01,42.02,19700.0,35.4446,35.4615,35.3689,35.3773,19700.0
2012-12-11 12:30:00,42.03,42.03,41.99,42.01,19300.0,35.3857,35.3857,35.352,35.3689,19300.0
2012-12-11 13:00:00,42.01,42.04,41.99,42.02,14600.0,35.3689,35.3941,35.352,35.3773,14600.0
2012-12-11 13:30:00,42.02,42.04,41.93,42.0,40200.0,35.3773,35.3941,35.3015,35.3604,40200.0
2012-12-11 14:00:00,41.99,42.03,41.95,42.01,81500.0,35.352,35.3857,35.3183,35.3689,81500.0
2012-12-11 14:30:00,42.02,42.07,42.0,42.0,49100.0,35.3773,35.4194,35.3604,35.3604,49100.0
2012-12-11 15:00:00,42.0,42.01,41.91,41.96,128300.0,35.3604,35.3689,35.2847,35.3268,128300.0
2012-12-11 15:30:00,41.96,42.08,41.94,42.07,155100.0,35.3268,35.4278,35.3099,35.4194,155100.0
2012-12-12 09:30:00,42.35,42.92,42.35,42.79,122200.0,35.6551,36.135,35.6551,36.0256,122200.0
2012-12-12 10:00:00,42.77,42.77,42.5,42.58,39200.0,36.0087,36.0087,35.7814,35.8488,39200.0
2012-12-12 10:30:00,42.57,42.59,42.49,42.54,40800.0,35.8403,35.8572,35.773,35.8151,40800.0
2012-12-12 11:00:00,42.54,42.56,42.51,42.53,28100.0,35.8151,35.8319,35.7898,35.8067,28100.0
2012-12-12 11:30:00,42.53,42.57,42.5,42.55,34800.0,35.8067,35.8403,35.7814,35.8235,34800.0
2012-12-12 12:00:00,42.55,42.56,42.43,42.53,29700.0,35.8235,35.8319,35.7225,35.8067,29700.0
2012-12-12 12:30:00,42.53,42.8,42.46,42.68,36700.0,35.8067,36.034,35.7477,35.9329,36700.0
2012-12-12 13:00:00,42.68,42.78,42.61,42.67,40500.0,35.9329,36.0171,35.874,35.9245,40500.0
2012-12-12 13:30:00,42.68,42.78,42.67,42.72,45600.0,35.9329,36.0171,35.9245,35.9666,45600.0
2012-12-12 14:00:00,42.71,42.74,42.65,42.69,35200.0,35.9582,35.9835,35.9077,35.9414,35200.0
2012-12-12 14:30:00,42.69,42.73,42.65,42.72,37900.0,35.9414,35.975,35.9077,35.9666,37900.0
2012-12-12 15:00:00,42.73,42.73,42.48,42.51,85200.0,35.975,35.975,35.7646,35.7898,85200.0
2012-12-12 15:30:00,42.52,42.53,42.33,42.49,147000.0,35.7982,35.8067,35.6383,35.773,147000.0
2012-12-13 09:30:00,42.62,42.62,42.12,42.15,66400.0,35.8824,35.8824,35.4615,35.4867,66400.0
2012-12-13 10:00:00,42.15,42.34,42.1,42.34,49700.0,35.4867,35.6467,35.4446,35.6467,49700.0
2012-12-13 10:30:00,42.31,42.41,42.28,42.32,67900.0,35.6214,35.7056,35.5962,35.6299,67900.0
2012-12-13 11:00:00,42.33,42.35,42.14,42.19,51700.0,35.6383,35.6551,35.4783,35.5204,51700.0
2012-12-13 11:30:00,42.19,42.26,42.04,42.06,19400.0,35.5204,35.5793,35.3941,35.411,19400.0
2012-12-13 12:00:00,42.05,42.11,41.88,41.89,32900.0,35.4025,35.4531,35.2594,35.2678,32900.0
2012-12-13 12:30:00,41.88,41.92,41.83,41.87,11600.0,35.2594,35.2931,35.2173,35.251,11600.0
2012-12-13 13:00:00,41.87,41.89,41.77,41.77,26400.0,35.251,35.2678,35.1668,35.1668,26400.0
2012-12-13 13:30:00,41.79,41.79,41.62,41.69,42100.0,35.1836,35.1836,35.0405,35.0995,42100.0
2012-12-13 14:00:00,41.68,41.71,41.59,41.63,26300.0,35.091,35.1163,35.0153,35.0489,26300.0
2012-12-13 14:30:00,41.63,41.67,41.59,41.63,29700.0,35.0489,35.0826,35.0153,35.0489,29700.0
2012-12-13 15:00:00,41.64,41.65,41.54,41.56,53400.0,35.0574,35.0658,34.9732,34.99,53400.0
2012-12-13 15:30:00,41.56,41.76,41.55,41.67,169200.0,34.99,35.1584,34.9816,35.0826,169200.0
2012-12-14 09:30:00,41.73,41.84,41.36,41.58,65700.0,35.1331,35.2257,34.8216,35.0068,65700.0
2012-12-14 10:00:00,41.57,41.93,41.57,41.89,54000.0,34.9984,35.3015,34.9984,35.2678,54000.0
2012-12-14 10:30:00,41.9,42.1,41.86,42.0,46000.0,35.2763,35.4446,35.2426,35.3604,46000.0
2012-12-14 11:00:00,41.99,42.2,41.99,42.13,63300.0,35.352,35.5288,35.352,35.4699,63300.0
2012-12-14 11:30:00,42.14,42.15,41.99,42.0,33200.0,35.4783,35.4867,35.352,35.3604,33200.0
2012-12-14 12:00:00,41.99,42.22,41.98,42.19,37600.0,35.352,35.5457,35.3436,35.5204,37600.0
2012-12-14 12:30:00,42.21,42.23,42.06,42.23,44800.0,35.5372,35.5541,35.411,35.5541,44800.0
2012-12-14 13:00:00,42.23,42.23,41.77,41.92,46700.0,35.5541,35.5541,35.1668,35.2931,46700.0
2012-12-14 13:30:00,41.91,41.95,41.83,41.95,16100.0,35.2847,35.3183,35.2173,35.3183,16100.0
2012-12-14 14:00:00,41.94,42.02,41.93,41.96,36000.0,35.3099,35.3773,35.3015,35.3268,36000.0
2012-12-14 14:30:00,41.95,41.99,41.91,41.95,28700.0,35.3183,35.352,35.2847,35.3183,28700.0
2012-12-14 15:00:00,41.95,41.99,41.89,41.91,38000.0,35.3183,35.352,35.2678,35.2847,38000.0
2012-12-14 15:30:00,41.91,42.01,41.9,41.97,115400.0,35.2847,35.3689,35.2763,35.3352,115400.0
2012-12-17 09:30:00,42.04,42.54,42.01,42.51,52300.0,35.3941,35.8151,35.3689,35.7898,52300.0
2012-12-17 10:00:00,42.47,42.52,42.16,42.2,28200.0,35.7561,35.7982,35.4952,35.5288,28200.0
2012-12-17 10:30:00,42.2,42.36,42.18,42.32,46900.0,35.5288,35.6635,35.512,35.6299,46900.0
2012-12-17 11:00:00,42.31,42.52,42.31,42.49,28300.0,35.6214,35.7982,35.6214,35.773,28300.0
2012-12-17 11:30:00,42.5,42.54,42.42,42.47,27600.0,35.7814,35.8151,35.714,35.7561,27600.0
2012-12-17 12:00:00,42.48,42.57,42.45,42.5,15300.0,35.7646,35.8403,35.7393,35.7814,15300.0
2012-12-17 12:30:00,42.5,42.53,42.39,42.41,30800.0,35.7814,35.8067,35.6888,35.7056,30800.0
2012-12-17 13:00:00,42.39,42.46,42.25,42.25,35500.0,35.6888,35.7477,35.5709,35.5709,35500.0
2012-12-17 13:30:00,42.23,42.24,42.17,42.2,14100.0,35.5541,35.5625,35.5036,35.5288,14100.0
2012-12-17 14:00:00,42.21,42.25,42.13,42.2,24400.0,35.5372,35.5709,35.4699,35.5288,24400.0
2012-12-17 14:30:00,42.18,42.25,42.15,42.24,19400.0,35.512,35.5709,35.4867,35.5625,19400.0
2012-12-17 15:00:00,42.24,42.26,42.14,42.16,37900.0,35.5625,35.5793,35.4783,35.4952,37900.0
2012-12-17 15:30:00,42.17,42.43,42.11,42.42,134200.0,35.5036,35.7225,35.4531,35.714,134200.0
2012-12-18 09:30:00,42.5,42.59,42.22,42.22,45400.0,35.7814,35.8572,35.5457,35.5457,45400.0
2012-12-18 10:00:00,42.25,42.45,42.19,42.38,41100.0,35.5709,35.7393,35.5204,35.6804,41100.0
2012-12-18 10:30:00,42.4,42.54,42.39,42.46,23000.0,35.6972,35.8151,35.6888,35.7477,23000.0
2012-12-18 11:00:00,42.46,42.6,42.45,42.55,48300.0,35.7477,35.8656,35.7393,35.8235,48300.0
2012-12-18 11:30:00,42.55,42.74,42.52,42.6,83600.0,35.8235,35.9835,35.7982,35.8656,83600.0
2012-12-18 12:00:00,42.6,42.76,42.58,42.74,22300.0,35.8656,36.0003,35.8488,35.9835,22300.0
2012-12-18 12:30:00,42.72,42.79,42.6,42.73,31100.0,35.9666,36.0256,35.8656,35.975,31100.0
2012-12-18 13:00:00,42.75,42.84,42.74,42.8,22900.0,35.9919,36.0677,35.9835,36.034,22900.0
2012-12-18 13:30:00,42.79,42.85,42.75,42.83,35100.0,36.0256,36.0761,35.9919,36.0592,35100.0
2012-12-18 14:00:00,42.82,42.84,42.64,42.64,38700.0,36.0508,36.0677,35.8993,35.8993,38700.0
2012-12-18 14:30:00,42.64,42.76,42.61,42.73,28300.0,35.8993,36.0003,35.874,35.975,28300.0
2012-12-18 15:00:00,42.73,42.77,42.65,42.74,43700.0,35.975,36.0087,35.9077,35.9835,43700.0
2012-12-18 15:30:00,42.73,42.8,42.61,42.79,80800.0,35.975,36.034,35.874,36.0256,80800.0
2012-12-19 09:30:00,42.72,42.91,42.35,42.55,60200.0,35.9666,36.1266,35.6551,35.8235,60200.0
2012-12-19 10:00:00,42.55,42.55,42.29,42.32,44500.0,35.8235,35.8235,35.6046,35.6299,44500.0
2012-12-19 10:30:00,42.31,42.44,42.3,42.38,47400.0,35.6214,35.7309,35.613,35.6804,47400.0
2012-12-19 11:00:00,42.38,42.41,42.29,42.32,29600.0,35.6804,35.7056,35.6046,35.6299,29600.0
2012-12-19 11:30:00,42.35,42.43,42.35,42.35,25500.0,35.6551,35.7225,35.6551,35.6551,25500.0
2012-12-19 12:00:00,42.35,42.4,42.33,42.4,14800.0,35.6551,35.6972,35.6383,35.6972,14800.0
2012-12-19 12:30:00,42.38,42.4,42.31,42.31,24500.0,35.6804,35.6972,35.6214,35.6214,24500.0
2012-12-19 13:00:00,42.33,42.34,42.21,42.28,17400.0,35.6383,35.6467,35.5372,35.5962,17400.0
2012-12-19 13:30:00,42.27,42.35,42.22,42.35,21600.0,35.5878,35.6551,35.5457,35.6551,21600.0
2012-12-19 14:00:00,42.36,42.39,42.32,42.34,25900.0,35.6635,35.6888,35.6299,35.6467,25900.0
2012-12-19 14:30:00,42.35,42.4,42.19,42.22,46300.0,35.6551,35.6972,35.5204,35.5457,46300.0
2012-12-19 15:00:00,42.22,42.33,42.21,42.25,50600.0,35.5457,35.6383,35.5372,35.5709,50600.0
2012-12-19 15:30:00,42.25,42.33,42.13,42.14,92700.0,35.5709,35.6383,35.4699,35.4783,92700.0
2012-12-20 09:30:00,42.19,42.94,41.97,42.0,67300.0,35.5204,36.1518,35.3352,35.3604,67300.0
2012-12-20 10:00:00,42.0,42.21,42.0,42.16,29300.0,35.3604,35.5372,35.3604,35.4952,29300.0
2012-12-20 10:30:00,42.15,42.28,42.06,42.21,27000.0,35.4867,35.5962,35.411,35.5372,27000.0
2012-12-20 11:00:00,42.2,42.3,42.07,42.07,63900.0,35.5288,35.613,35.4194,35.4194,63900.0
2012-12-20 11:30:00,42.08,42.32,42.08,42.27,24300.0,35.4278,35.6299,35.4278,35.5878,24300.0
2012-12-20 12:00:00,42.29,42.4,42.28,42.31,48200.0,35.6046,35.6972,35.5962,35.6214,48200.0
2012-12-20 12:30:00,42.31,42.4,42.28,42.32,38200.0,35.6214,35.6972,35.5962,35.6299,38200.0
2012-12-20 13:00:00,42.34,42.34,42.25,42.34,23100.0,35.6467,35.6467,35.5709,35.6467,23100.0
2012-12-20 13:30:00,42.29,42.43,42.29,42.41,15400.0,35.6046,35.7225,35.6046,35.7056,15400.0
2012-12-20 14:00:00,42.41,42.41,42.28,42.3,15600.0,35.7056,35.7056,35.5962,35.613,15600.0
2012-12-20 14:30:00,42.3,42.3,42.19,42.26,34100.0,35.613,35.613,35.5204,35.5793,34100.0
2012-12-20 15:00:00,42.26,42.27,42.22,42.25,51500.0,35.5793,35.5878,35.5457,35.5709,51500.0
2012-12-20 15:30:00,42.24,42.28,42.21,42.25,131200.0,35.5625,35.5962,35.5372,35.5709,131200.0
2012-12-21 09:30:00,41.54,41.6,40.92,40.94,511500.0,34.9732,35.0237,34.4512,34.468,511500.0
2012-12-21 10:00:00,40.94,41.04,40.85,41.01,139000.0,34.468,34.5522,34.3922,34.5269,139000.0
2012-12-21 10:30:00,41.02,41.18,41.01,41.06,74000.0,34.5354,34.6701,34.5269,34.569,74000.0
2012-12-21 11:00:00,41.06,41.14,41.01,41.08,47000.0,34.569,34.6364,34.5269,34.5859,47000.0
2012-12-21 11:30:00,41.07,41.26,41.05,41.25,69600.0,34.5775,34.7374,34.5606,34.729,69600.0
2012-12-21 12:00:00,41.26,41.31,41.06,41.14,151400.0,34.7374,34.7795,34.569,34.6364,151400.0
2012-12-21 12:30:00,41.14,41.35,41.14,41.3,47200.0,34.6364,34.8132,34.6364,34.7711,47200.0
2012-12-21 13:00:00,41.32,41.38,41.28,41.33,31600.0,34.7879,34.8385,34.7543,34.7964,31600.0
2012-12-21 13:30:00,41.31,41.44,41.31,41.4,23400.0,34.7795,34.889,34.7795,34.8553,23400.0
2012-12-21 14:00:00,41.41,41.5,41.41,41.49,32700.0,34.8637,34.9395,34.8637,34.9311,32700.0
2012-12-21 14:30:00,41.49,41.53,41.48,41.5,34900.0,34.9311,34.9647,34.9226,34.9395,34900.0
2012-12-21 15:00:00,41.52,41.57,41.45,41.45,90700.0,34.9563,34.9984,34.8974,34.8974,90700.0
2012-12-21 15:30:00,41.46,41.59,41.43,41.49,213400.0,34.9058,35.0153,34.8806,34.9311,213400.0
2012-12-24 09:30:00,41.45,41.58,41.38,41.42,22400.0,34.8974,35.0068,34.8385,34.8721,22400.0
2012-12-24 10:00:00,41.46,41.49,41.35,41.49,13900.0,34.9058,34.9311,34.8132,34.9311,13900.0
2012-12-24 10:30:00,41.49,41.56,41.46,41.46,23300.0,34.9311,34.99,34.9058,34.9058,23300.0
2012-12-24 11:00:00,41.48,41.48,41.44,41.48,13400.0,34.9226,34.9226,34.889,34.9226,13400.0
2012-12-24 11:30:00,41.48,41.56,41.47,41.55,12100.0,34.9226,34.99,34.9142,34.9816,12100.0
2012-12-24 12:00:00,41.53,41.6,41.53,41.56,18100.0,34.9647,35.0237,34.9647,34.99,18100.0
2012-12-24 12:30:00,41.57,41.61,41.44,41.49,49300.0,34.9984,35.0321,34.889,34.9311,49300.0
2012-12-26 09:30:00,41.61,41.61,41.26,41.32,16400.0,35.0321,35.0321,34.7374,34.7879,16400.0
2012-12-26 10:00:00,41.35,41.37,41.21,41.22,14500.0,34.8132,34.83,34.6953,34.7038,14500.0
2012-12-26 10:30:00,41.23,41.27,41.12,41.18,8400.0,34.7122,34.7458,34.6196,34.6701,8400.0
2012-12-26 11:00:00,41.16,41.17,41.06,41.08,13100.0,34.6532,34.6617,34.569,34.5859,13100.0
2012-12-26 11:30:00,41.06,41.11,41.02,41.07,14100.0,34.569,34.6111,34.5354,34.5775,14100.0
2012-12-26 12:00:00,41.09,41.13,41.0,41.04,22800.0,34.5943,34.628,34.5185,34.5522,22800.0
2012-12-26 12:30:00,41.03,41.14,41.01,41.13,16700.0,34.5438,34.6364,34.5269,34.628,16700.0
2012-12-26 13:00:00,41.13,41.21,41.12,41.2,16700.0,34.628,34.6953,34.6196,34.6869,16700.0
2012-12-26 13:30:00,41.2,41.21,41.03,41.09,21900.0,34.6869,34.6953,34.5438,34.5943,21900.0
2012-12-26 14:00:00,41.07,41.15,41.05,41.11,19500.0,34.5775,34.6448,34.5606,34.6111,19500.0
2012-12-26 14:30:00,41.11,41.28,41.1,41.25,37800.0,34.6111,34.7543,34.6027,34.729,37800.0
2012-12-26 15:00:00,41.23,41.32,41.22,41.28,32400.0,34.7122,34.7879,34.7038,34.7543,32400.0
2012-12-26 15:30:00,41.27,41.28,41.08,41.14,97500.0,34.7458,34.7543,34.5859,34.6364,97500.0
2012-12-27 09:30:00,41.2,41.41,41.02,41.35,51500.0,34.6869,34.8637,34.5354,34.8132,51500.0
2012-12-27 10:00:00,41.34,41.34,40.95,40.99,23200.0,34.8048,34.8048,34.4764,34.5101,23200.0
2012-12-27 10:30:00,40.99,41.04,40.93,40.94,18200.0,34.5101,34.5522,34.4596,34.468,18200.0
2012-12-27 11:00:00,40.91,40.97,40.85,40.87,20900.0,34.4428,34.4933,34.3922,34.4091,20900.0
2012-12-27 11:30:00,40.89,40.95,40.81,40.84,17000.0,34.4259,34.4764,34.3586,34.3838,17000.0
2012-12-27 12:00:00,40.85,40.9,40.79,40.88,15000.0,34.3922,34.4343,34.3417,34.4175,15000.0
2012-12-27 12:30:00,40.9,40.9,40.7,40.81,23200.0,34.4343,34.4343,34.266,34.3586,23200.0
2012-12-27 13:00:00,40.83,40.92,40.75,40.81,21900.0,34.3754,34.4512,34.3081,34.3586,21900.0
2012-12-27 13:30:00,40.75,40.86,40.75,40.81,12600.0,34.3081,34.4007,34.3081,34.3586,12600.0
2012-12-27 14:00:00,40.82,40.88,40.75,40.83,25900.0,34.367,34.4175,34.3081,34.3754,25900.0
2012-12-27 14:30:00,40.82,40.93,40.77,40.88,64500.0,34.367,34.4596,34.3249,34.4175,64500.0
2012-12-27 15:00:00,40.9,41.16,40.87,41.11,53100.0,34.4343,34.6532,34.4091,34.6111,53100.0
2012-12-27 15:30:00,41.11,41.39,41.11,41.21,125300.0,34.6111,34.8469,34.6111,34.6953,125300.0
2012-12-28 09:30:00,41.03,41.16,40.89,41.0,22500.0,34.5438,34.6532,34.4259,34.5185,22500.0
2012-12-28 10:00:00,41.02,41.11,40.81,40.98,29800.0,34.5354,34.6111,34.3586,34.5017,29800.0
2012-12-28 10:30:00,40.96,41.1,40.94,41.07,20100.0,34.4849,34.6027,34.468,34.5775,20100.0
2012-12-28 11:00:00,41.06,41.13,40.96,40.98,16200.0,34.569,34.628,34.4849,34.5017,16200.0
2012-12-28 11:30:00,40.99,41.1,40.95,41.06,14000.0,34.5101,34.6027,34.4764,34.569,14000.0
2012-12-28 12:00:00,41.08,41.27,41.07,41.27,15900.0,34.5859,34.7458,34.5775,34.7458,15900.0
2012-12-28 12:30:00,41.26,41.33,41.24,41.27,19000.0,34.7374,34.7964,34.7206,34.7458,19000.0
2012-12-28 13:00:00,41.26,41.38,41.24,41.35,12200.0,34.7374,34.8385,34.7206,34.8132,12200.0
2012-12-28 13:30:00,41.35,41.38,41.3,41.34,20200.0,34.8132,34.8385,34.7711,34.8048,20200.0
2012-12-28 14:00:00,41.36,41.38,41.28,41.32,22100.0,34.8216,34.8385,34.7543,34.7879,22100.0
2012-12-28 14:30:00,41.31,41.34,41.22,41.23,24700.0,34.7795,34.8048,34.7038,34.7122,24700.0
2012-12-28 15:00:00,41.22,41.25,41.15,41.2,47800.0,34.7038,34.729,34.6448,34.6869,47800.0
2012-12-28 15:30:00,41.19,41.22,40.89,40.91,96900.0,34.6785,34.7038,34.4259,34.4428,96900.0
2012-12-31 09:30:00,40.91,41.24,40.8,41.24,29300.0,34.4428,34.7206,34.3501,34.7206,29300.0
2012-12-31 10:00:00,41.25,41.53,41.18,41.51,37000.0,34.729,34.9647,34.6701,34.9479,37000.0
2012-12-31 10:30:00,41.51,41.54,41.31,41.31,40800.0,34.9479,34.9732,34.7795,34.7795,40800.0
2012-12-31 11:00:00,41.33,41.47,41.33,41.38,71700.0,34.7964,34.9142,34.7964,34.8385,71700.0
2012-12-31 11:30:00,41.41,41.51,41.41,41.51,17400.0,34.8637,34.9479,34.8637,34.9479,17400.0
2012-12-31 12:00:00,41.5,41.57,41.47,41.48,14100.0,34.9395,34.9984,34.9142,34.9226,14100.0
2012-12-31 12:30:00,41.49,41.77,41.48,41.58,16100.0,34.9311,35.1668,34.9226,35.0068,16100.0
2012-12-31 13:00:00,41.59,41.72,41.46,41.68,20200.0,35.0153,35.1247,34.9058,35.091,20200.0
2012-12-31 13:30:00,41.69,41.76,41.48,41.53,21700.0,35.0995,35.1584,34.9226,34.9647,21700.0
2012-12-31 14:00:00,41.55,41.56,41.47,41.51,26300.0,34.9816,34.99,34.9142,34.9479,26300.0
2012-12-31 14:30:00,41.51,41.55,41.37,41.4,100400.0,34.9479,34.9816,34.83,34.8553,100400.0
2012-12-31 15:00:00,41.4,41.54,41.36,41.43,59800.0,34.8553,34.9732,34.8216,34.8806,59800.0
2012-12-31 15:30:00,41.44,41.6,41.44,41.55,107300.0,34.889,35.0237,34.889,34.9816,107300.0
2013-01-02 09:30:00,42.45,42.6,42.19,42.42,74400.0,35.7393,35.8656,35.5204,35.714,74400.0
2013-01-02 10:00:00,42.45,42.79,42.41,42.78,39200.0,35.7393,36.0256,35.7056,36.0171,39200.0
2013-01-02 10:30:00,42.79,42.8,42.59,42.6,26900.0,36.0256,36.034,35.8572,35.8656,26900.0
2013-01-02 11:00:00,42.59,42.61,42.28,42.34,56100.0,35.8572,35.874,35.5962,35.6467,56100.0
2013-01-02 11:30:00,42.36,42.47,42.34,42.41,23600.0,35.6635,35.7561,35.6467,35.7056,23600.0
2013-01-02 12:00:00,42.4,42.45,42.33,42.35,10900.0,35.6972,35.7393,35.6383,35.6551,10900.0
2013-01-02 12:30:00,42.34,42.36,42.29,42.31,16200.0,35.6467,35.6635,35.6046,35.6214,16200.0
2013-01-02 13:00:00,42.31,42.37,42.28,42.32,21100.0,35.6214,35.672,35.5962,35.6299,21100.0
2013-01-02 13:30:00,42.33,42.34,42.21,42.29,24400.0,35.6383,35.6467,35.5372,35.6046,24400.0
2013-01-02 14:00:00,42.29,42.29,42.19,42.2,43900.0,35.6046,35.6046,35.5204,35.5288,43900.0
2013-01-02 14:30:00,42.21,42.22,42.15,42.19,36700.0,35.5372,35.5457,35.4867,35.5204,36700.0
2013-01-02 15:00:00,42.2,42.23,42.16,42.2,90600.0,35.5288,35.5541,35.4952,35.5288,90600.0
2013-01-02 15:30:00,42.2,42.52,42.18,42.52,125700.0,35.5288,35.7982,35.512,35.7982,125700.0
2013-01-03 09:30:00,42.4,42.61,42.35,42.59,56800.0,35.6972,35.874,35.6551,35.8572,56800.0
2013-01-03 10:00:00,42.59,42.66,42.46,42.47,40400.0,35.8572,35.9161,35.7477,35.7561,40400.0
2013-01-03 10:30:00,42.48,42.54,42.46,42.54,47000.0,35.7646,35.8151,35.7477,35.8151,47000.0
2013-01-03 11:00:00,42.52,42.58,42.43,42.45,27900.0,35.7982,35.8488,35.7225,35.7393,27900.0
2013-01-03 11:30:00,42.45,42.79,42.45,42.74,47100.0,35.7393,36.0256,35.7393,35.9835,47100.0
2013-01-03 12:00:00,42.77,42.77,42.67,42.7,52800.0,36.0087,36.0087,35.9245,35.9498,52800.0
2013-01-03 12:30:00,42.68,42.73,42.61,42.67,25200.0,35.9329,35.975,35.874,35.9245,25200.0
2013-01-03 13:00:00,42.68,42.73,42.64,42.66,18000.0,35.9329,35.975,35.8993,35.9161,18000.0
2013-01-03 13:30:00,42.66,42.71,42.61,42.66,27300.0,35.9161,35.9582,35.874,35.9161,27300.0
2013-01-03 14:00:00,42.64,42.7,42.61,42.67,46600.0,35.8993,35.9498,35.874,35.9245,46600.0
2013-01-03 14:30:00,42.67,42.7,42.63,42.66,51200.0,35.9245,35.9498,35.8909,35.9161,51200.0
2013-01-03 15:00:00,42.66,42.69,42.51,42.59,60300.0,35.9161,35.9414,35.7898,35.8572,60300.0
2013-01-03 15:30:00,42.6,42.71,42.55,42.7,108900.0,35.8656,35.9582,35.8235,35.9498,108900.0
2013-01-04 09:30:00,42.7,42.91,42.62,42.87,39900.0,35.9498,36.1266,35.8824,36.0929,39900.0
2013-01-04 10:00:00,42.89,43.06,42.66,42.75,79900.0,36.1097,36.2529,35.9161,35.9919,79900.0
2013-01-04 10:30:00,42.81,42.84,42.71,42.71,13600.0,36.0424,36.0677,35.9582,35.9582,13600.0
2013-01-04 11:00:00,42.71,42.79,42.7,42.71,10700.0,35.9582,36.0256,35.9498,35.9582,10700.0
2013-01-04 11:30:00,42.71,42.82,42.69,42.77,26600.0,35.9582,36.0508,35.9414,36.0087,26600.0
2013-01-04 12:00:00,42.77,42.84,42.76,42.82,10700.0,36.0087,36.0677,36.0003,36.0508,10700.0
2013-01-04 12:30:00,42.84,42.85,42.71,42.73,7800.0,36.0677,36.0761,35.9582,35.975,7800.0
2013-01-04 13:00:00,42.75,42.84,42.7,42.84,20800.0,35.9919,36.0677,35.9498,36.0677,20800.0
2013-01-04 13:30:00,42.84,42.88,42.79,42.88,12100.0,36.0677,36.1013,36.0256,36.1013,12100.0
2013-01-04 14:00:00,42.88,42.9,42.81,42.82,13100.0,36.1013,36.1182,36.0424,36.0508,13100.0
2013-01-04 14:30:00,42.83,42.91,42.81,42.88,22800.0,36.0592,36.1266,36.0424,36.1013,22800.0
2013-01-04 15:00:00,42.91,42.92,42.85,42.89,23300.0,36.1266,36.135,36.0761,36.1097,23300.0
2013-01-04 15:30:00,42.89,42.94,42.83,42.88,76000.0,36.1097,36.1518,36.0592,36.1013,76000.0
2013-01-07 09:30:00,42.83,43.03,42.8,42.98,78500.0,36.0592,36.2276,36.034,36.1855,78500.0
2013-01-07 10:00:00,42.98,43.0,42.9,42.99,25000.0,36.1855,36.2024,36.1182,36.1939,25000.0
2013-01-07 10:30:00,43.0,43.02,42.91,42.98,24400.0,36.2024,36.2192,36.1266,36.1855,24400.0
2013-01-07 11:00:00,42.98,43.0,42.9,42.98,19100.0,36.1855,36.2024,36.1182,36.1855,19100.0
2013-01-07 11:30:00,42.98,42.99,42.92,42.94,16600.0,36.1855,36.1939,36.135,36.1518,16600.0
2013-01-07 12:00:00,42.93,42.96,42.9,42.95,21000.0,36.1434,36.1687,36.1182,36.1603,21000.0
2013-01-07 12:30:00,42.96,42.98,42.84,42.87,21400.0,36.1687,36.1855,36.0677,36.0929,21400.0
2013-01-07 13:00:00,42.87,42.96,42.86,42.95,16400.0,36.0929,36.1687,36.0845,36.1603,16400.0
2013-01-07 13:30:00,42.95,43.0,42.92,42.98,20100.0,36.1603,36.2024,36.135,36.1855,20100.0
2013-01-07 14:00:00,42.98,43.0,42.97,43.0,23400.0,36.1855,36.2024,36.1771,36.2024,23400.0
2013-01-07 14:30:00,42.98,43.1,42.96,43.09,31700.0,36.1855,36.2866,36.1687,36.2781,31700.0
2013-01-07 15:00:00,43.11,43.13,43.06,43.09,38200.0,36.295,36.3118,36.2529,36.2781,38200.0
2013-01-07 15:30:00,43.07,43.12,43.0,43.0,93300.0,36.2613,36.3034,36.2024,36.2024,93300.0
2013-01-08 09:30:00,43.28,43.34,43.03,43.26,48200.0,36.4381,36.4886,36.2276,36.4213,48200.0
2013-01-08 10:00:00,43.26,43.29,43.07,43.09,12200.0,36.4213,36.4465,36.2613,36.2781,12200.0
2013-01-08 10:30:00,43.09,43.11,43.0,43.02,12700.0,36.2781,36.295,36.2024,36.2192,12700.0
2013-01-08 11:00:00,43.0,43.02,42.89,42.97,17600.0,36.2024,36.2192,36.1097,36.1771,17600.0
2013-01-08 11:30:00,42.98,43.01,42.93,42.98,27700.0,36.1855,36.2108,36.1434,36.1855,27700.0
2013-01-08 12:00:00,42.98,43.03,42.95,43.01,8700.0,36.1855,36.2276,36.1603,36.2108,8700.0
2013-01-08 12:30:00,43.0,43.06,42.98,43.06,32100.0,36.2024,36.2529,36.1855,36.2529,32100.0
2013-01-08 13:00:00,43.05,43.07,42.97,43.04,88600.0,36.2445,36.2613,36.1771,36.236,88600.0
2013-01-08 13:30:00,43.03,43.08,43.02,43.04,10900.0,36.2276,36.2697,36.2192,36.236,10900.0
2013-01-08 14:00:00,43.03,43.08,42.97,43.0,42100.0,36.2276,36.2697,36.1771,36.2024,42100.0
2013-01-08 14:30:00,42.99,43.06,42.99,43.04,34000.0,36.1939,36.2529,36.1939,36.236,34000.0
2013-01-08 15:00:00,43.04,43.14,42.99,43.14,115600.0,36.236,36.3202,36.1939,36.3202,115600.0
2013-01-08 15:30:00,43.12,43.48,43.12,43.46,247700.0,36.3034,36.6065,36.3034,36.5896,247700.0
2013-01-09 09:30:00,43.51,44.09,43.5,44.0,124200.0,36.6317,37.12,36.6233,37.0443,124200.0
2013-01-09 10:00:00,43.98,44.03,43.86,43.89,69800.0,37.0274,37.0695,36.9264,36.9517,69800.0
2013-01-09 10:30:00,43.89,44.09,43.89,44.08,45700.0,36.9517,37.12,36.9517,37.1116,45700.0
2013-01-09 11:00:00,44.08,44.26,44.06,44.26,62200.0,37.1116,37.2632,37.0948,37.2632,62200.0
2013-01-09 11:30:00,44.25,44.32,44.18,44.25,56800.0,37.2548,37.3137,37.1958,37.2548,56800.0
2013-01-09 12:00:00,44.24,44.25,44.07,44.13,48400.0,37.2463,37.2548,37.1032,37.1537,48400.0
2013-01-09 12:30:00,44.13,44.16,44.07,44.1,46000.0,37.1537,37.179,37.1032,37.1285,46000.0
2013-01-09 13:00:00,44.1,44.16,44.08,44.09,55300.0,37.1285,37.179,37.1116,37.12,55300.0
2013-01-09 13:30:00,44.09,44.09,43.9,43.93,51400.0,37.12,37.12,36.9601,36.9853,51400.0
2013-01-09 14:00:00,43.93,43.93,43.8,43.8,21400.0,36.9853,36.9853,36.8759,36.8759,21400.0
2013-01-09 14:30:00,43.81,43.86,43.75,43.77,29000.0,36.8843,36.9264,36.8338,36.8506,29000.0
2013-01-09 15:00:00,43.76,43.79,43.6,43.64,50200.0,36.8422,36.8675,36.7075,36.7412,50200.0
2013-01-09 15:30:00,43.64,43.81,43.63,43.81,87900.0,36.7412,36.8843,36.7328,36.8843,87900.0
2013-01-10 09:30:00,44.07,44.19,43.88,43.89,35400.0,37.1032,37.2042,36.9432,36.9517,35400.0
2013-01-10 10:00:00,43.91,43.95,43.81,43.91,19200.0,36.9685,37.0022,36.8843,36.9685,19200.0
2013-01-10 10:30:00,43.9,43.9,43.76,43.79,20400.0,36.9601,36.9601,36.8422,36.8675,20400.0
2013-01-10 11:00:00,43.78,43.79,43.7,43.78,11800.0,36.8591,36.8675,36.7917,36.8591,11800.0
2013-01-10 11:30:00,43.78,43.82,43.75,43.82,12000.0,36.8591,36.8927,36.8338,36.8927,12000.0
2013-01-10 12:00:00,43.79,43.79,43.68,43.74,11800.0,36.8675,36.8675,36.7749,36.8254,11800.0
2013-01-10 12:30:00,43.75,43.94,43.75,43.93,15600.0,36.8338,36.9938,36.8338,36.9853,15600.0
2013-01-10 13:00:00,43.97,44.0,43.91,43.98,17100.0,37.019,37.0443,36.9685,37.0274,17100.0
2013-01-10 13:30:00,43.97,43.99,43.92,43.94,13500.0,37.019,37.0359,36.9769,36.9938,13500.0
2013-01-10 14:00:00,43.97,44.08,43.94,43.99,40400.0,37.019,37.1116,36.9938,37.0359,40400.0
2013-01-10 14:30:00,43.96,44.09,43.96,44.04,15000.0,37.0106,37.12,37.0106,37.078,15000.0
2013-01-10 15:00:00,44.01,44.12,44.01,44.08,29600.0,37.0527,37.1453,37.0527,37.1116,29600.0
2013-01-10 15:30:00,44.1,44.11,43.98,44.03,66400.0,37.1285,37.1369,37.0274,37.0695,66400.0
2013-01-11 09:30:00,44.15,44.42,44.01,44.39,89900.0,37.1706,37.3979,37.0527,37.3726,89900.0
2013-01-11 10:00:00,44.35,44.47,44.22,44.3,77900.0,37.3389,37.44,37.2295,37.2968,77900.0
2013-01-11 10:30:00,44.28,44.37,44.17,44.22,56500.0,37.28,37.3558,37.1874,37.2295,56500.0
2013-01-11 11:00:00,44.24,44.27,44.04,44.04,39000.0,37.2463,37.2716,37.078,37.078,39000.0
2013-01-11 11:30:00,44.0,44.03,43.92,44.03,18800.0,37.0443,37.0695,36.9769,37.0695,18800.0
2013-01-11 12:00:00,44.03,44.09,44.0,44.06,19300.0,37.0695,37.12,37.0443,37.0948,19300.0
2013-01-11 12:30:00,44.05,44.08,44.0,44.06,34900.0,37.0864,37.1116,37.0443,37.0948,34900.0
2013-01-11 13:00:00,44.05,44.08,43.92,43.95,17900.0,37.0864,37.1116,36.9769,37.0022,17900.0
2013-01-11 13:30:00,43.94,43.94,43.76,43.8,18800.0,36.9938,36.9938,36.8422,36.8759,18800.0
2013-01-11 14:00:00,43.8,43.81,43.7,43.7,28700.0,36.8759,36.8843,36.7917,36.7917,28700.0
2013-01-11 14:30:00,43.71,43.83,43.71,43.72,48100.0,36.8001,36.9011,36.8001,36.8085,48100.0
2013-01-11 15:00:00,43.72,43.73,43.55,43.55,108400.0,36.8085,36.817,36.6654,36.6654,108400.0
2013-01-11 15:30:00,43.57,43.66,43.5,43.64,189800.0,36.6823,36.758,36.6233,36.7412,189800.0
2013-01-14 09:30:00,43.77,43.84,43.68,43.74,30600.0,36.8506,36.9096,36.7749,36.8254,30600.0
2013-01-14 10:00:00,43.77,43.81,43.73,43.79,30000.0,36.8506,36.8843,36.817,36.8675,30000.0
2013-01-14 10:30:00,43.8,43.84,43.68,43.69,14700.0,36.8759,36.9096,36.7749,36.7833,14700.0
2013-01-14 11:00:00,43.7,43.73,43.6,43.63,21400.0,36.7917,36.817,36.7075,36.7328,21400.0
2013-01-14 11:30:00,43.63,43.68,43.54,43.65,30300.0,36.7328,36.7749,36.657,36.7496,30300.0
2013-01-14 12:00:00,43.66,43.73,43.57,43.73,23500.0,36.758,36.817,36.6823,36.817,23500.0
2013-01-14 12:30:00,43.69,43.91,43.69,43.8,18000.0,36.7833,36.9685,36.7833,36.8759,18000.0
2013-01-14 13:00:00,43.79,43.87,43.73,43.8,28600.0,36.8675,36.9348,36.817,36.8759,28600.0
2013-01-14 13:30:00,43.8,43.82,43.69,43.72,24200.0,36.8759,36.8927,36.7833,36.8085,24200.0
2013-01-14 14:00:00,43.73,43.79,43.69,43.71,44600.0,36.817,36.8675,36.7833,36.8001,44600.0
2013-01-14 14:30:00,43.71,43.73,43.6,43.66,24500.0,36.8001,36.817,36.7075,36.758,24500.0
2013-01-14 15:00:00,43.66,43.72,43.64,43.68,31300.0,36.758,36.8085,36.7412,36.7749,31300.0
2013-01-14 15:30:00,43.7,43.75,43.66,43.75,72500.0,36.7917,36.8338,36.758,36.8338,72500.0
2013-01-15 09:30:00,43.7,43.8,43.6,43.75,156400.0,36.7917,36.8759,36.7075,36.8338,156400.0
2013-01-15 10:00:00,43.78,43.9,43.7,43.75,69700.0,36.8591,36.9601,36.7917,36.8338,69700.0
2013-01-15 10:30:00,43.74,43.91,43.73,43.89,23600.0,36.8254,36.9685,36.817,36.9517,23600.0
2013-01-15 11:00:00,43.87,43.92,43.72,43.74,170400.0,36.9348,36.9769,36.8085,36.8254,170400.0
2013-01-15 11:30:00,43.75,43.95,43.75,43.95,111200.0,36.8338,37.0022,36.8338,37.0022,111200.0
2013-01-15 12:00:00,43.94,44.06,43.94,44.03,33300.0,36.9938,37.0948,36.9938,37.0695,33300.0
2013-01-15 12:30:00,44.02,44.11,44.0,44.07,11600.0,37.0611,37.1369,37.0443,37.1032,11600.0
2013-01-15 13:00:00,44.03,44.08,44.01,44.02,9700.0,37.0695,37.1116,37.0527,37.0611,9700.0
2013-01-15 13:30:00,44.04,44.04,43.86,43.88,36200.0,37.078,37.078,36.9264,36.9432,36200.0
2013-01-15 14:00:00,43.89,43.99,43.89,43.9,34200.0,36.9517,37.0359,36.9517,36.9601,34200.0
2013-01-15 14:30:00,43.9,43.93,43.86,43.91,19100.0,36.9601,36.9853,36.9264,36.9685,19100.0
2013-01-15 15:00:00,43.91,43.97,43.87,43.88,29100.0,36.9685,37.019,36.9348,36.9432,29100.0
2013-01-15 15:30:00,43.88,43.94,43.87,43.93,56000.0,36.9432,36.9938,36.9348,36.9853,56000.0
2013-01-16 09:30:00,44.55,44.65,44.11,44.15,217000.0,37.5073,37.5915,37.1369,37.1706,217000.0
2013-01-16 10:00:00,44.16,44.2,44.06,44.14,110700.0,37.179,37.2127,37.0948,37.1621,110700.0
2013-01-16 10:30:00,44.15,44.22,44.12,44.2,51600.0,37.1706,37.2295,37.1453,37.2127,51600.0
2013-01-16 11:00:00,44.2,44.22,44.17,44.2,65200.0,37.2127,37.2295,37.1874,37.2127,65200.0
2013-01-16 11:30:00,44.21,44.4,44.2,44.39,33400.0,37.2211,37.381,37.2127,37.3726,33400.0
2013-01-16 12:00:00,44.39,44.5,44.38,44.49,33600.0,37.3726,37.4652,37.3642,37.4568,33600.0
2013-01-16 12:30:00,44.48,44.63,44.47,44.57,54500.0,37.4484,37.5747,37.44,37.5242,54500.0
2013-01-16 13:00:00,44.58,44.58,44.47,44.55,32900.0,37.5326,37.5326,37.44,37.5073,32900.0
2013-01-16 13:30:00,44.55,44.58,44.48,44.57,58900.0,37.5073,37.5326,37.4484,37.5242,58900.0
2013-01-16 14:00:00,44.58,44.6,44.54,44.56,42600.0,37.5326,37.5494,37.4989,37.5157,42600.0
2013-01-16 14:30:00,44.56,44.6,44.54,44.58,60300.0,37.5157,37.5494,37.4989,37.5326,60300.0
2013-01-16 15:00:00,44.59,44.59,44.51,44.53,81000.0,37.541,37.541,37.4737,37.4905,81000.0
2013-01-16 15:30:00,44.54,44.61,44.52,44.54,194500.0,37.4989,37.5578,37.4821,37.4989,194500.0
2013-01-17 09:30:00,44.53,44.53,44.22,44.31,109400.0,37.4905,37.4905,37.2295,37.3053,109400.0
2013-01-17 10:00:00,44.31,44.32,44.18,44.21,120100.0,37.3053,37.3137,37.1958,37.2211,120100.0
2013-01-17 10:30:00,44.21,44.23,44.09,44.11,30900.0,37.2211,37.2379,37.12,37.1369,30900.0
2013-01-17 11:00:00,44.12,44.21,44.12,44.18,53100.0,37.1453,37.2211,37.1453,37.1958,53100.0
2013-01-17 11:30:00,44.19,44.22,44.11,44.17,64700.0,37.2042,37.2295,37.1369,37.1874,64700.0
2013-01-17 12:00:00,44.16,44.3,44.16,44.29,38900.0,37.179,37.2968,37.179,37.2884,38900.0
2013-01-17 12:30:00,44.28,44.29,44.07,44.09,53900.0,37.28,37.2884,37.1032,37.12,53900.0
2013-01-17 13:00:00,44.1,44.14,44.04,44.12,36900.0,37.1285,37.1621,37.078,37.1453,36900.0
2013-01-17 13:30:00,44.11,44.27,44.11,44.27,27200.0,37.1369,37.2716,37.1369,37.2716,27200.0
2013-01-17 14:00:00,44.27,44.3,44.21,44.23,45100.0,37.2716,37.2968,37.2211,37.2379,45100.0
2013-01-17 14:30:00,44.24,44.29,44.19,44.24,77800.0,37.2463,37.2884,37.2042,37.2463,77800.0
2013-01-17 15:00:00,44.23,44.36,44.22,44.34,72300.0,37.2379,37.3474,37.2295,37.3305,72300.0
2013-01-17 15:30:00,44.33,44.47,44.32,44.37,121600.0,37.3221,37.44,37.3137,37.3558,121600.0
2013-01-18 09:30:00,44.5,44.75,44.37,44.39,69300.0,37.4652,37.6757,37.3558,37.3726,69300.0
2013-01-18 10:00:00,44.39,44.46,44.33,44.4,58600.0,37.3726,37.4316,37.3221,37.381,58600.0
2013-01-18 10:30:00,44.4,44.4,44.27,44.3,36800.0,37.381,37.381,37.2716,37.2968,36800.0
2013-01-18 11:00:00,44.31,44.37,44.3,44.34,51500.0,37.3053,37.3558,37.2968,37.3305,51500.0
2013-01-18 11:30:00,44.34,44.4,44.24,44.31,53800.0,37.3305,37.381,37.2463,37.3053,53800.0
2013-01-18 12:00:00,44.34,44.35,44.31,44.33,16600.0,37.3305,37.3389,37.3053,37.3221,16600.0
2013-01-18 12:30:00,44.32,44.35,44.25,44.31,49900.0,37.3137,37.3389,37.2548,37.3053,49900.0
2013-01-18 13:00:00,44.32,44.49,44.31,44.48,33700.0,37.3137,37.4568,37.3053,37.4484,33700.0
2013-01-18 13:30:00,44.47,44.56,44.45,44.51,47300.0,37.44,37.5157,37.4231,37.4737,47300.0
2013-01-18 14:00:00,44.51,44.54,44.47,44.52,23200.0,37.4737,37.4989,37.44,37.4821,23200.0
2013-01-18 14:30:00,44.52,44.65,44.52,44.55,64100.0,37.4821,37.5915,37.4821,37.5073,64100.0
2013-01-18 15:00:00,44.54,44.57,44.53,44.54,35500.0,37.4989,37.5242,37.4905,37.4989,35500.0
2013-01-18 15:30:00,44.54,44.61,44.54,44.57,98900.0,37.4989,37.5578,37.4989,37.5242,98900.0
2013-01-22 09:30:00,44.78,44.78,44.41,44.47,117800.0,37.701,37.701,37.3895,37.44,117800.0
2013-01-22 10:00:00,44.47,44.5,44.36,44.37,45200.0,37.44,37.4652,37.3474,37.3558,45200.0
2013-01-22 10:30:00,44.36,44.36,44.23,44.24,58800.0,37.3474,37.3474,37.2379,37.2463,58800.0
2013-01-22 11:00:00,44.24,44.29,44.19,44.24,110700.0,37.2463,37.2884,37.2042,37.2463,110700.0
2013-01-22 11:30:00,44.22,44.26,44.15,44.23,70900.0,37.2295,37.2632,37.1706,37.2379,70900.0
2013-01-22 12:00:00,44.24,44.26,44.19,44.26,112300.0,37.2463,37.2632,37.2042,37.2632,112300.0
2013-01-22 12:30:00,44.26,44.26,44.23,44.25,59100.0,37.2632,37.2632,37.2379,37.2548,59100.0
2013-01-22 13:00:00,44.25,44.27,44.19,44.2,59500.0,37.2548,37.2716,37.2042,37.2127,59500.0
2013-01-22 13:30:00,44.21,44.28,44.2,44.27,112000.0,37.2211,37.28,37.2127,37.2716,112000.0
2013-01-22 14:00:00,44.27,44.44,44.27,44.38,75300.0,37.2716,37.4147,37.2716,37.3642,75300.0
2013-01-22 14:30:00,44.37,44.63,44.3,44.57,290700.0,37.3558,37.5747,37.2968,37.5242,290700.0
2013-01-22 15:00:00,44.56,44.82,44.48,44.74,111300.0,37.5157,37.7346,37.4484,37.6673,111300.0
2013-01-22 15:30:00,44.75,45.0,44.7,45.0,221100.0,37.6757,37.8862,37.6336,37.8862,221100.0
2013-01-23 09:30:00,44.86,45.0,44.44,44.44,184100.0,37.7683,37.8862,37.4147,37.4147,184100.0
2013-01-23 10:00:00,44.42,44.75,44.32,44.7,95400.0,37.3979,37.6757,37.3137,37.6336,95400.0
2013-01-23 10:30:00,44.69,44.78,44.64,44.77,174500.0,37.6252,37.701,37.5831,37.6925,174500.0
2013-01-23 11:00:00,44.77,44.82,44.73,44.76,86900.0,37.6925,37.7346,37.6589,37.6841,86900.0
2013-01-23 11:30:00,44.76,44.8,44.74,44.74,43700.0,37.6841,37.7178,37.6673,37.6673,43700.0
2013-01-23 12:00:00,44.74,44.77,44.73,44.75,27400.0,37.6673,37.6925,37.6589,37.6757,27400.0
2013-01-23 12:30:00,44.75,44.97,44.74,44.97,68500.0,37.6757,37.8609,37.6673,37.8609,68500.0
2013-01-23 13:00:00,44.96,45.45,44.96,45.38,116200.0,37.8525,38.2651,37.8525,38.2061,116200.0
2013-01-23 13:30:00,45.38,45.4,45.14,45.34,86200.0,38.2061,38.223,38.0041,38.1724,86200.0
2013-01-23 14:00:00,45.34,45.35,45.02,45.03,56500.0,38.1724,38.1809,37.903,37.9114,56500.0
2013-01-23 14:30:00,45.04,45.09,44.98,45.04,61200.0,37.9199,37.962,37.8694,37.9199,61200.0
2013-01-23 15:00:00,45.03,45.11,44.99,45.06,170900.0,37.9114,37.9788,37.8778,37.9367,170900.0
2013-01-23 15:30:00,45.07,45.12,45.0,45.12,178900.0,37.9451,37.9872,37.8862,37.9872,178900.0
2013-01-24 09:30:00,45.17,45.62,45.17,45.53,110300.0,38.0293,38.4082,38.0293,38.3324,110300.0
2013-01-24 10:00:00,45.55,45.55,45.28,45.32,64100.0,38.3492,38.3492,38.1219,38.1556,64100.0
2013-01-24 10:30:00,45.33,45.5,45.33,45.39,50300.0,38.164,38.3071,38.164,38.2145,50300.0
2013-01-24 11:00:00,45.39,45.43,45.33,45.37,36200.0,38.2145,38.2482,38.164,38.1977,36200.0
2013-01-24 11:30:00,45.38,45.4,45.2,45.2,32300.0,38.2061,38.223,38.0546,38.0546,32300.0
2013-01-24 12:00:00,45.2,45.22,45.11,45.12,24500.0,38.0546,38.0714,37.9788,37.9872,24500.0
2013-01-24 12:30:00,45.12,45.14,44.96,44.98,36400.0,37.9872,38.0041,37.8525,37.8694,36400.0
2013-01-24 13:00:00,44.98,45.05,44.9,45.04,55000.0,37.8694,37.9283,37.802,37.9199,55000.0
2013-01-24 13:30:00,45.04,45.09,45.0,45.02,36300.0,37.9199,37.962,37.8862,37.903,36300.0
2013-01-24 14:00:00,45.02,45.15,45.01,45.13,42900.0,37.903,38.0125,37.8946,37.9956,42900.0
2013-01-24 14:30:00,45.14,45.23,45.11,45.11,32400.0,38.0041,38.0798,37.9788,37.9788,32400.0
2013-01-24 15:00:00,45.13,45.26,45.1,45.26,40500.0,37.9956,38.1051,37.9704,38.1051,40500.0
2013-01-24 15:30:00,45.25,45.6,45.22,45.45,168700.0,38.0967,38.3913,38.0714,38.2651,168700.0
2013-01-25 09:30:00,46.86,47.94,46.86,47.77,560500.0,39.4522,40.3614,39.4522,40.2183,560500.0
2013-01-25 10:00:00,47.76,47.79,47.45,47.65,284900.0,40.2099,40.2351,39.9489,40.1173,284900.0
2013-01-25 10:30:00,47.63,47.78,47.58,47.66,362100.0,40.1004,40.2267,40.0583,40.1257,362100.0
2013-01-25 11:00:00,47.66,48.09,47.57,47.96,266800.0,40.1257,40.4877,40.0499,40.3783,266800.0
2013-01-25 11:30:00,47.95,48.23,47.44,48.18,323900.0,40.3698,40.6056,39.9405,40.5635,323900.0
2013-01-25 12:00:00,48.19,48.47,48.05,48.08,151100.0,40.5719,40.8076,40.454,40.4793,151100.0
2013-01-25 12:30:00,48.08,48.35,48.0,48.11,107400.0,40.4793,40.7066,40.4119,40.5045,107400.0
2013-01-25 13:00:00,48.11,48.41,48.11,48.4,154000.0,40.5045,40.7571,40.5045,40.7487,154000.0
2013-01-25 13:30:00,48.39,48.46,48.25,48.46,80000.0,40.7403,40.7992,40.6224,40.7992,80000.0
2013-01-25 14:00:00,48.44,48.47,47.83,48.11,179500.0,40.7824,40.8076,40.2688,40.5045,179500.0
2013-01-25 14:30:00,48.11,48.18,47.88,47.97,110400.0,40.5045,40.5635,40.3109,40.3867,110400.0
2013-01-25 15:00:00,47.95,48.09,47.95,48.09,181700.0,40.3698,40.4877,40.3698,40.4877,181700.0
2013-01-25 15:30:00,48.1,48.36,48.0,48.35,370000.0,40.4961,40.715,40.4119,40.7066,370000.0
2013-01-28 09:30:00,48.21,48.43,48.02,48.19,161500.0,40.5887,40.774,40.4288,40.5719,161500.0
2013-01-28 10:00:00,48.17,48.2,48.07,48.11,64700.0,40.5551,40.5803,40.4709,40.5045,64700.0
2013-01-28 10:30:00,48.12,48.2,48.07,48.17,61400.0,40.513,40.5803,40.4709,40.5551,61400.0
2013-01-28 11:00:00,48.18,48.33,48.13,48.28,94700.0,40.5635,40.6898,40.5214,40.6477,94700.0
2013-01-28 11:30:00,48.28,48.34,48.24,48.3,47100.0,40.6477,40.6982,40.614,40.6645,47100.0
2013-01-28 12:00:00,48.31,48.35,48.28,48.33,32800.0,40.6729,40.7066,40.6477,40.6898,32800.0
2013-01-28 12:30:00,48.32,48.35,48.28,48.31,27900.0,40.6813,40.7066,40.6477,40.6729,27900.0
2013-01-28 13:00:00,48.3,48.38,48.28,48.36,35600.0,40.6645,40.7319,40.6477,40.715,35600.0
2013-01-28 13:30:00,48.35,48.4,48.26,48.33,57300.0,40.7066,40.7487,40.6308,40.6898,57300.0
2013-01-28 14:00:00,48.32,48.35,48.3,48.33,93900.0,40.6813,40.7066,40.6645,40.6898,93900.0
2013-01-28 14:30:00,48.32,48.35,48.3,48.33,83400.0,40.6813,40.7066,40.6645,40.6898,83400.0
2013-01-28 15:00:00,48.33,48.4,48.31,48.34,89700.0,40.6898,40.7487,40.6729,40.6982,89700.0
2013-01-28 15:30:00,48.33,48.4,48.27,48.37,180200.0,40.6898,40.7487,40.6393,40.7234,180200.0
2013-01-29 09:30:00,47.97,47.99,47.7,47.8,131000.0,40.3867,40.4035,40.1594,40.2436,131000.0
2013-01-29 10:00:00,47.79,47.94,47.72,47.86,121200.0,40.2351,40.3614,40.1762,40.2941,121200.0
2013-01-29 10:30:00,47.86,47.91,47.8,47.83,64300.0,40.2941,40.3362,40.2436,40.2688,64300.0
2013-01-29 11:00:00,47.83,47.91,47.8,47.89,89100.0,40.2688,40.3362,40.2436,40.3193,89100.0
2013-01-29 11:30:00,47.88,47.89,47.82,47.84,117800.0,40.3109,40.3193,40.2604,40.2772,117800.0
2013-01-29 12:00:00,47.84,47.85,47.81,47.83,99000.0,40.2772,40.2856,40.252,40.2688,99000.0
2013-01-29 12:30:00,47.84,47.86,47.82,47.83,77800.0,40.2772,40.2941,40.2604,40.2688,77800.0
2013-01-29 13:00:00,47.83,47.84,47.66,47.71,72100.0,40.2688,40.2772,40.1257,40.1678,72100.0
2013-01-29 13:30:00,47.75,47.76,47.52,47.6,131600.0,40.2015,40.2099,40.0078,40.0752,131600.0
2013-01-29 14:00:00,47.58,47.61,47.36,47.36,123700.0,40.0583,40.0836,39.8731,39.8731,123700.0
2013-01-29 14:30:00,47.37,47.4,47.2,47.23,177800.0,39.8815,39.9068,39.7384,39.7637,177800.0
2013-01-29 15:00:00,47.22,47.37,47.19,47.37,171700.0,39.7552,39.8815,39.73,39.8815,171700.0
2013-01-29 15:30:00,47.37,47.56,47.33,47.56,232500.0,39.8815,40.0415,39.8479,40.0415,232500.0
2013-01-30 09:30:00,47.61,47.93,47.44,47.9,61400.0,40.0836,40.353,39.9405,40.3277,61400.0
2013-01-30 10:00:00,47.89,47.89,47.7,47.75,54700.0,40.3193,40.3193,40.1594,40.2015,54700.0
2013-01-30 10:30:00,47.73,47.75,47.65,47.71,28700.0,40.1846,40.2015,40.1173,40.1678,28700.0
2013-01-30 11:00:00,47.72,47.92,47.69,47.91,47800.0,40.1762,40.3446,40.1509,40.3362,47800.0
2013-01-30 11:30:00,47.94,48.05,47.92,48.01,57500.0,40.3614,40.454,40.3446,40.4204,57500.0
2013-01-30 12:00:00,48.04,48.04,47.93,47.95,64500.0,40.4456,40.4456,40.353,40.3698,64500.0
2013-01-30 12:30:00,47.94,48.0,47.72,47.8,68500.0,40.3614,40.4119,40.1762,40.2436,68500.0
2013-01-30 13:00:00,47.82,47.82,47.6,47.66,52100.0,40.2604,40.2604,40.0752,40.1257,52100.0
2013-01-30 13:30:00,47.66,47.66,47.56,47.62,82200.0,40.1257,40.1257,40.0415,40.092,82200.0
2013-01-30 14:00:00,47.62,47.62,47.09,47.27,173900.0,40.092,40.092,39.6458,39.7973,173900.0
2013-01-30 14:30:00,47.28,47.37,46.78,46.89,196200.0,39.8058,39.8815,39.3848,39.4774,196200.0
2013-01-30 15:00:00,46.91,46.98,46.78,46.9,198700.0,39.4942,39.5532,39.3848,39.4858,198700.0
2013-01-30 15:30:00,46.89,46.92,46.75,46.83,244000.0,39.4774,39.5027,39.3595,39.4269,244000.0
2013-01-31 09:30:00,43.97,43.97,43.3,43.91,875700.0,37.019,37.019,36.4549,36.9685,875700.0
2013-01-31 10:00:00,43.89,43.96,43.83,43.89,276000.0,36.9517,37.0106,36.9011,36.9517,276000.0
2013-01-31 10:30:00,43.89,43.92,43.86,43.89,244700.0,36.9517,36.9769,36.9264,36.9517,244700.0
2013-01-31 11:00:00,43.88,43.9,43.51,43.66,186500.0,36.9432,36.9601,36.6317,36.758,186500.0
2013-01-31 11:30:00,43.65,43.95,43.53,43.91,192100.0,36.7496,37.0022,36.6486,36.9685,192100.0
2013-01-31 12:00:00,43.9,43.92,43.7,43.91,85600.0,36.9601,36.9769,36.7917,36.9685,85600.0
2013-01-31 12:30:00,43.91,43.91,43.83,43.9,58500.0,36.9685,36.9685,36.9011,36.9601,58500.0
2013-01-31 13:00:00,43.9,43.91,43.86,43.88,68800.0,36.9601,36.9685,36.9264,36.9432,68800.0
2013-01-31 13:30:00,43.88,43.9,43.81,43.87,87700.0,36.9432,36.9601,36.8843,36.9348,87700.0
2013-01-31 14:00:00,43.87,43.95,43.86,43.87,145200.0,36.9348,37.0022,36.9264,36.9348,145200.0
2013-01-31 14:30:00,43.88,43.9,43.86,43.88,105300.0,36.9432,36.9601,36.9264,36.9432,105300.0
2013-01-31 15:00:00,43.89,43.9,43.67,43.77,232400.0,36.9517,36.9601,36.7664,36.8506,232400.0
2013-01-31 15:30:00,43.77,43.86,43.6,43.81,465700.0,36.8506,36.9264,36.7075,36.8843,465700.0
2013-02-01 09:30:00,44.66,45.17,44.51,44.62,264700.0,37.5999,38.0293,37.4737,37.5663,264700.0
2013-02-01 10:00:00,44.65,44.9,44.63,44.63,235400.0,37.5915,37.802,37.5747,37.5747,235400.0
2013-02-01 10:30:00,44.63,44.65,44.46,44.54,56400.0,37.5747,37.5915,37.4316,37.4989,56400.0
2013-02-01 11:00:00,44.52,44.55,44.33,44.33,84800.0,37.4821,37.5073,37.3221,37.3221,84800.0
2013-02-01 11:30:00,44.32,44.36,44.24,44.26,81400.0,37.3137,37.3474,37.2463,37.2632,81400.0
2013-02-01 12:00:00,44.27,44.36,44.24,44.33,41800.0,37.2716,37.3474,37.2463,37.3221,41800.0
2013-02-01 12:30:00,44.34,44.34,44.22,44.26,52600.0,37.3305,37.3305,37.2295,37.2632,52600.0
2013-02-01 13:00:00,44.26,44.26,44.21,44.25,41200.0,37.2632,37.2632,37.2211,37.2548,41200.0
2013-02-01 13:30:00,44.25,44.3,44.2,44.25,86800.0,37.2548,37.2968,37.2127,37.2548,86800.0
2013-02-01 14:00:00,44.25,44.46,44.23,44.39,66200.0,37.2548,37.4316,37.2379,37.3726,66200.0
2013-02-01 14:30:00,44.39,44.4,44.3,44.31,51700.0,37.3726,37.381,37.2968,37.3053,51700.0
2013-02-01 15:00:00,44.31,44.34,44.25,44.33,98000.0,37.3053,37.3305,37.2548,37.3221,98000.0
2013-02-01 15:30:00,44.33,44.47,44.33,44.45,177300.0,37.3221,37.44,37.3221,37.4231,177300.0
2013-02-04 09:30:00,44.27,44.45,44.05,44.21,73000.0,37.2716,37.4231,37.0864,37.2211,73000.0
2013-02-04 10:00:00,44.23,44.26,44.03,44.1,76700.0,37.2379,37.2632,37.0695,37.1285,76700.0
2013-02-04 10:30:00,44.09,44.17,44.05,44.15,43500.0,37.12,37.1874,37.0864,37.1706,43500.0
2013-02-04 11:00:00,44.15,44.33,44.13,44.25,52800.0,37.1706,37.3221,37.1537,37.2548,52800.0
2013-02-04 11:30:00,44.25,44.27,44.13,44.19,51600.0,37.2548,37.2716,37.1537,37.2042,51600.0
2013-02-04 12:00:00,44.2,44.25,44.16,44.2,64400.0,37.2127,37.2548,37.179,37.2127,64400.0
2013-02-04 12:30:00,44.2,44.21,44.1,44.12,50300.0,37.2127,37.2211,37.1285,37.1453,50300.0
2013-02-04 13:00:00,44.11,44.19,44.05,44.15,52800.0,37.1369,37.2042,37.0864,37.1706,52800.0
2013-02-04 13:30:00,44.15,44.21,44.09,44.15,32400.0,37.1706,37.2211,37.12,37.1706,32400.0
2013-02-04 14:00:00,44.13,44.31,44.09,44.31,49400.0,37.1537,37.3053,37.12,37.3053,49400.0
2013-02-04 14:30:00,44.31,44.48,44.3,44.46,78000.0,37.3053,37.4484,37.2968,37.4316,78000.0
2013-02-04 15:00:00,44.45,44.48,44.38,44.45,86800.0,37.4231,37.4484,37.3642,37.4231,86800.0
2013-02-04 15:30:00,44.44,44.51,44.34,44.4,211800.0,37.4147,37.4737,37.3305,37.381,211800.0
2013-02-05 09:30:00,44.56,44.72,44.39,44.55,103500.0,37.5157,37.6505,37.3726,37.5073,103500.0
2013-02-05 10:00:00,44.55,44.73,44.44,44.44,55000.0,37.5073,37.6589,37.4147,37.4147,55000.0
2013-02-05 10:30:00,44.44,44.54,44.31,44.37,78100.0,37.4147,37.4989,37.3053,37.3558,78100.0
2013-02-05 11:00:00,44.38,44.41,44.35,44.39,58000.0,37.3642,37.3895,37.3389,37.3726,58000.0
2013-02-05 11:30:00,44.38,44.42,44.32,44.33,121600.0,37.3642,37.3979,37.3137,37.3221,121600.0
2013-02-05 12:00:00,44.33,44.36,44.28,44.3,22100.0,37.3221,37.3474,37.28,37.2968,22100.0
2013-02-05 12:30:00,44.28,44.39,44.21,44.39,79300.0,37.28,37.3726,37.2211,37.3726,79300.0
2013-02-05 13:00:00,44.39,44.39,44.15,44.18,85500.0,37.3726,37.3726,37.1706,37.1958,85500.0
2013-02-05 13:30:00,44.18,44.28,44.15,44.25,49600.0,37.1958,37.28,37.1706,37.2548,49600.0
2013-02-05 14:00:00,44.25,44.33,44.23,44.31,54200.0,37.2548,37.3221,37.2379,37.3053,54200.0
2013-02-05 14:30:00,44.3,44.37,44.3,44.35,62700.0,37.2968,37.3558,37.2968,37.3389,62700.0
2013-02-05 15:00:00,44.35,44.36,44.32,44.34,92000.0,37.3389,37.3474,37.3137,37.3305,92000.0
2013-02-05 15:30:00,44.34,44.37,44.29,44.29,201800.0,37.3305,37.3558,37.2884,37.2884,201800.0
2013-02-06 09:30:00,44.24,44.36,44.18,44.36,38900.0,37.2463,37.3474,37.1958,37.3474,38900.0
2013-02-06 10:00:00,44.34,44.35,44.25,44.29,19800.0,37.3305,37.3389,37.2548,37.2884,19800.0
2013-02-06 10:30:00,44.24,44.27,44.12,44.2,46000.0,37.2463,37.2716,37.1453,37.2127,46000.0
2013-02-06 11:00:00,44.15,44.34,44.14,44.27,46500.0,37.1706,37.3305,37.1621,37.2716,46500.0
2013-02-06 11:30:00,44.26,44.29,44.25,44.28,23700.0,37.2632,37.2884,37.2548,37.28,23700.0
2013-02-06 12:00:00,44.29,44.35,44.28,44.32,33000.0,37.2884,37.3389,37.28,37.3137,33000.0
2013-02-06 12:30:00,44.3,44.34,44.25,44.25,28000.0,37.2968,37.3305,37.2548,37.2548,28000.0
2013-02-06 13:00:00,44.25,44.31,44.21,44.24,51700.0,37.2548,37.3053,37.2211,37.2463,51700.0
2013-02-06 13:30:00,44.24,44.29,44.22,44.26,28200.0,37.2463,37.2884,37.2295,37.2632,28200.0
2013-02-06 14:00:00,44.27,44.29,44.24,44.28,23300.0,37.2716,37.2884,37.2463,37.28,23300.0
2013-02-06 14:30:00,44.28,44.29,44.25,44.29,37400.0,37.28,37.2884,37.2548,37.2884,37400.0
2013-02-06 15:00:00,44.29,44.35,44.26,44.33,76700.0,37.2884,37.3389,37.2632,37.3221,76700.0
2013-02-06 15:30:00,44.34,44.36,44.29,44.33,146500.0,37.3305,37.3474,37.2884,37.3221,146500.0
2013-02-07 09:30:00,44.3,44.5,44.19,44.3,64100.0,37.2968,37.4652,37.2042,37.2968,64100.0
2013-02-07 10:00:00,44.26,44.26,44.03,44.05,59900.0,37.2632,37.2632,37.0695,37.0864,59900.0
2013-02-07 10:30:00,44.04,44.19,44.02,44.16,92400.0,37.078,37.2042,37.0611,37.179,92400.0
2013-02-07 11:00:00,44.17,44.22,44.12,44.16,38200.0,37.1874,37.2295,37.1453,37.179,38200.0
2013-02-07 11:30:00,44.14,44.19,43.93,43.95,34900.0,37.1621,37.2042,36.9853,37.0022,34900.0
2013-02-07 12:00:00,43.95,44.14,43.95,44.14,16200.0,37.0022,37.1621,37.0022,37.1621,16200.0
2013-02-07 12:30:00,44.15,44.19,44.12,44.18,44700.0,37.1706,37.2042,37.1453,37.1958,44700.0
2013-02-07 13:00:00,44.15,44.17,44.06,44.11,33300.0,37.1706,37.1874,37.0948,37.1369,33300.0
2013-02-07 13:30:00,44.13,44.2,44.04,44.18,67100.0,37.1537,37.2127,37.078,37.1958,67100.0
2013-02-07 14:00:00,44.19,44.22,44.15,44.22,37300.0,37.2042,37.2295,37.1706,37.2295,37300.0
2013-02-07 14:30:00,44.23,44.29,44.18,44.25,54400.0,37.2379,37.2884,37.1958,37.2548,54400.0
2013-02-07 15:00:00,44.24,44.31,44.2,44.22,92600.0,37.2463,37.3053,37.2127,37.2295,92600.0
2013-02-07 15:30:00,44.23,44.3,44.19,44.27,134500.0,37.2379,37.2968,37.2042,37.2716,134500.0
2013-02-08 09:30:00,44.33,44.36,44.1,44.33,59800.0,37.3221,37.3474,37.1285,37.3221,59800.0
2013-02-08 10:00:00,44.35,44.38,44.22,44.28,53700.0,37.3389,37.3642,37.2295,37.28,53700.0
2013-02-08 10:30:00,44.26,44.28,44.17,44.19,48200.0,37.2632,37.28,37.1874,37.2042,48200.0
2013-02-08 11:00:00,44.2,44.22,44.17,44.22,18300.0,37.2127,37.2295,37.1874,37.2295,18300.0
2013-02-08 11:30:00,44.2,44.28,44.18,44.22,62100.0,37.2127,37.28,37.1958,37.2295,62100.0
2013-02-08 12:00:00,44.22,44.25,44.04,44.19,107900.0,37.2295,37.2548,37.078,37.2042,107900.0
2013-02-08 12:30:00,44.17,44.18,44.09,44.11,21600.0,37.1874,37.1958,37.12,37.1369,21600.0
2013-02-08 13:00:00,44.11,44.12,44.0,44.08,22700.0,37.1369,37.1453,37.0443,37.1116,22700.0
2013-02-08 13:30:00,44.08,44.1,44.0,44.06,54000.0,37.1116,37.1285,37.0443,37.0948,54000.0
2013-02-08 14:00:00,44.07,44.2,44.05,44.07,88200.0,37.1032,37.2127,37.0864,37.1032,88200.0
2013-02-08 14:30:00,44.06,44.1,44.06,44.09,31700.0,37.0948,37.1285,37.0948,37.12,31700.0
2013-02-08 15:00:00,44.1,44.13,44.07,44.1,52500.0,37.1285,37.1537,37.1032,37.1285,52500.0
2013-02-08 15:30:00,44.1,44.13,44.05,44.1,125400.0,37.1285,37.1537,37.0864,37.1285,125400.0
2013-02-11 09:30:00,43.91,43.93,43.39,43.42,117200.0,36.9685,36.9853,36.5307,36.556,117200.0
2013-02-11 10:00:00,43.44,43.63,43.42,43.58,78800.0,36.5728,36.7328,36.556,36.6907,78800.0
2013-02-11 10:30:00,43.56,43.7,43.5,43.7,29500.0,36.6738,36.7917,36.6233,36.7917,29500.0
2013-02-11 11:00:00,43.7,43.89,43.65,43.72,38500.0,36.7917,36.9517,36.7496,36.8085,38500.0
2013-02-11 11:30:00,43.74,43.81,43.72,43.79,17700.0,36.8254,36.8843,36.8085,36.8675,17700.0
2013-02-11 12:00:00,43.79,43.81,43.7,43.7,18000.0,36.8675,36.8843,36.7917,36.7917,18000.0
2013-02-11 12:30:00,43.68,43.7,43.6,43.64,29100.0,36.7749,36.7917,36.7075,36.7412,29100.0
2013-02-11 13:00:00,43.65,43.65,43.54,43.63,34100.0,36.7496,36.7496,36.657,36.7328,34100.0
2013-02-11 13:30:00,43.63,43.67,43.61,43.64,28500.0,36.7328,36.7664,36.7159,36.7412,28500.0
2013-02-11 14:00:00,43.65,43.65,43.6,43.62,35600.0,36.7496,36.7496,36.7075,36.7243,35600.0
2013-02-11 14:30:00,43.63,43.66,43.54,43.57,50100.0,36.7328,36.758,36.657,36.6823,50100.0
2013-02-11 15:00:00,43.58,43.65,43.55,43.55,79200.0,36.6907,36.7496,36.6654,36.6654,79200.0
2013-02-11 15:30:00,43.57,43.63,43.55,43.58,161400.0,36.6823,36.7328,36.6654,36.6907,161400.0
2013-02-12 09:30:00,43.52,43.61,43.51,43.55,93400.0,36.6402,36.7159,36.6317,36.6654,93400.0
2013-02-12 10:00:00,43.57,43.61,43.5,43.59,119800.0,36.6823,36.7159,36.6233,36.6991,119800.0
2013-02-12 10:30:00,43.59,43.69,43.54,43.59,67400.0,36.6991,36.7833,36.657,36.6991,67400.0
2013-02-12 11:00:00,43.6,43.62,43.51,43.54,104700.0,36.7075,36.7243,36.6317,36.657,104700.0
2013-02-12 11:30:00,43.55,43.65,43.54,43.62,44700.0,36.6654,36.7496,36.657,36.7243,44700.0
2013-02-12 12:00:00,43.59,43.66,43.59,43.61,60300.0,36.6991,36.758,36.6991,36.7159,60300.0
2013-02-12 12:30:00,43.63,43.72,43.62,43.69,63500.0,36.7328,36.8085,36.7243,36.7833,63500.0
2013-02-12 13:00:00,43.68,43.74,43.66,43.68,37300.0,36.7749,36.8254,36.758,36.7749,37300.0
2013-02-12 13:30:00,43.69,43.7,43.6,43.66,47500.0,36.7833,36.7917,36.7075,36.758,47500.0
2013-02-12 14:00:00,43.65,43.67,43.58,43.61,48800.0,36.7496,36.7664,36.6907,36.7159,48800.0
2013-02-12 14:30:00,43.61,43.7,43.51,43.65,90300.0,36.7159,36.7917,36.6317,36.7496,90300.0
2013-02-12 15:00:00,43.67,43.7,43.62,43.67,64300.0,36.7664,36.7917,36.7243,36.7664,64300.0
2013-02-12 15:30:00,43.67,43.7,43.61,43.63,149900.0,36.7664,36.7917,36.7159,36.7328,149900.0
2013-02-13 09:30:00,43.79,43.84,43.43,43.5,90900.0,36.8675,36.9096,36.5644,36.6233,90900.0
2013-02-13 10:00:00,43.5,43.69,43.44,43.62,95000.0,36.6233,36.7833,36.5728,36.7243,95000.0
2013-02-13 10:30:00,43.61,43.63,43.54,43.57,40800.0,36.7159,36.7328,36.657,36.6823,40800.0
2013-02-13 11:00:00,43.55,43.59,43.5,43.52,41900.0,36.6654,36.6991,36.6233,36.6402,41900.0
2013-02-13 11:30:00,43.5,43.53,43.43,43.47,33000.0,36.6233,36.6486,36.5644,36.5981,33000.0
2013-02-13 12:00:00,43.48,43.53,43.43,43.43,38900.0,36.6065,36.6486,36.5644,36.5644,38900.0
2013-02-13 12:30:00,43.43,43.46,43.39,43.45,46800.0,36.5644,36.5896,36.5307,36.5812,46800.0
2013-02-13 13:00:00,43.45,43.49,43.38,43.39,48200.0,36.5812,36.6149,36.5223,36.5307,48200.0
2013-02-13 13:30:00,43.4,43.51,43.38,43.48,85500.0,36.5391,36.6317,36.5223,36.6065,85500.0
2013-02-13 14:00:00,43.48,43.5,43.41,43.45,48900.0,36.6065,36.6233,36.5475,36.5812,48900.0
2013-02-13 14:30:00,43.46,43.46,43.3,43.4,104200.0,36.5896,36.5896,36.4549,36.5391,104200.0
2013-02-13 15:00:00,43.42,43.48,43.38,43.41,106100.0,36.556,36.6065,36.5223,36.5475,106100.0
2013-02-13 15:30:00,43.41,43.52,43.34,43.52,268300.0,36.5475,36.6402,36.4886,36.6402,268300.0
2013-02-14 09:30:00,43.26,43.32,42.65,43.32,105300.0,36.5646,36.6154,36.0491,36.6154,105300.0
2013-02-14 10:00:00,43.33,43.4,43.1,43.18,59100.0,36.6238,36.683,36.4294,36.497,59100.0
2013-02-14 10:30:00,43.19,43.21,43.01,43.01,50400.0,36.5055,36.5224,36.3533,36.3533,50400.0
2013-02-14 11:00:00,43.03,43.11,43.0,43.05,98700.0,36.3702,36.4379,36.3449,36.3872,98700.0
2013-02-14 11:30:00,43.07,43.08,42.97,42.98,36000.0,36.4041,36.4125,36.3195,36.328,36000.0
2013-02-14 12:00:00,42.97,42.98,42.89,42.9,46100.0,36.3195,36.328,36.2519,36.2604,46100.0
2013-02-14 12:30:00,42.89,42.92,42.84,42.89,41900.0,36.2519,36.2773,36.2097,36.2519,41900.0
2013-02-14 13:00:00,42.89,42.92,42.78,42.78,43300.0,36.2519,36.2773,36.1589,36.1589,43300.0
2013-02-14 13:30:00,42.78,42.88,42.65,42.88,64500.0,36.1589,36.2435,36.0491,36.2435,64500.0
2013-02-14 14:00:00,42.87,42.99,42.85,42.95,44000.0,36.235,36.3364,36.2181,36.3026,44000.0
2013-02-14 14:30:00,42.95,43.02,42.88,43.0,56200.0,36.3026,36.3618,36.2435,36.3449,56200.0
2013-02-14 15:00:00,43.0,43.15,42.94,43.15,221000.0,36.3449,36.4717,36.2942,36.4717,221000.0
2013-02-14 15:30:00,43.14,43.18,43.1,43.17,163100.0,36.4632,36.497,36.4294,36.4886,163100.0
2013-02-15 09:30:00,43.21,43.37,43.16,43.33,57900.0,36.5224,36.6576,36.4801,36.6238,57900.0
2013-02-15 10:00:00,43.34,43.36,43.27,43.29,33900.0,36.6323,36.6492,36.5731,36.59,33900.0
2013-02-15 10:30:00,43.29,43.29,43.15,43.18,18600.0,36.59,36.59,36.4717,36.497,18600.0
2013-02-15 11:00:00,43.2,43.24,43.1,43.23,77200.0,36.5139,36.5477,36.4294,36.5393,77200.0
2013-02-15 11:30:00,43.23,43.23,42.97,43.1,53700.0,36.5393,36.5393,36.3195,36.4294,53700.0
2013-02-15 12:00:00,43.08,43.15,42.96,43.14,27400.0,36.4125,36.4717,36.3111,36.4632,27400.0
2013-02-15 12:30:00,43.15,43.18,43.07,43.08,116600.0,36.4717,36.497,36.4041,36.4125,116600.0
2013-02-15 13:00:00,43.09,43.16,43.09,43.15,57100.0,36.421,36.4801,36.421,36.4717,57100.0
2013-02-15 13:30:00,43.15,43.18,43.12,43.13,33000.0,36.4717,36.497,36.4463,36.4548,33000.0
2013-02-15 14:00:00,43.14,43.15,43.07,43.07,26900.0,36.4632,36.4717,36.4041,36.4041,26900.0
2013-02-15 14:30:00,43.08,43.16,42.82,42.84,62900.0,36.4125,36.4801,36.1927,36.2097,62900.0
2013-02-15 15:00:00,42.84,42.89,42.73,42.78,149800.0,36.2097,36.2519,36.1167,36.1589,149800.0
2013-02-15 15:30:00,42.79,42.81,42.61,42.66,227000.0,36.1674,36.1843,36.0152,36.0575,227000.0
2013-02-19 09:30:00,43.13,43.31,42.61,42.88,186400.0,36.4548,36.6069,36.0152,36.2435,186400.0
2013-02-19 10:00:00,42.88,43.1,42.85,43.09,84100.0,36.2435,36.4294,36.2181,36.421,84100.0
2013-02-19 10:30:00,43.09,43.13,43.01,43.11,75600.0,36.421,36.4548,36.3533,36.4379,75600.0
2013-02-19 11:00:00,43.1,43.21,43.03,43.21,62800.0,36.4294,36.5224,36.3702,36.5224,62800.0
2013-02-19 11:30:00,43.2,43.31,43.16,43.23,41900.0,36.5139,36.6069,36.4801,36.5393,41900.0
2013-02-19 12:00:00,43.22,43.25,43.1,43.15,69400.0,36.5308,36.5562,36.4294,36.4717,69400.0
2013-02-19 12:30:00,43.16,43.19,43.12,43.14,56700.0,36.4801,36.5055,36.4463,36.4632,56700.0
2013-02-19 13:00:00,43.14,43.23,43.09,43.22,101700.0,36.4632,36.5393,36.421,36.5308,101700.0
2013-02-19 13:30:00,43.21,43.25,43.18,43.22,91800.0,36.5224,36.5562,36.497,36.5308,91800.0
2013-02-19 14:00:00,43.21,43.25,43.14,43.19,77300.0,36.5224,36.5562,36.4632,36.5055,77300.0
2013-02-19 14:30:00,43.2,43.22,43.15,43.17,38100.0,36.5139,36.5308,36.4717,36.4886,38100.0
2013-02-19 15:00:00,43.17,43.25,43.14,43.23,76700.0,36.4886,36.5562,36.4632,36.5393,76700.0
2013-02-19 15:30:00,43.22,43.25,43.17,43.23,131800.0,36.5308,36.5562,36.4886,36.5393,131800.0
2013-02-20 09:30:00,43.48,43.8,43.48,43.63,196500.0,36.7506,37.0211,36.7506,36.8774,196500.0
2013-02-20 10:00:00,43.61,43.78,43.59,43.68,122300.0,36.8605,37.0042,36.8436,36.9196,122300.0
2013-02-20 10:30:00,43.68,43.75,43.47,43.49,133500.0,36.9196,36.9788,36.7421,36.7591,133500.0
2013-02-20 11:00:00,43.49,43.5,43.26,43.27,87300.0,36.7591,36.7675,36.5646,36.5731,87300.0
2013-02-20 11:30:00,43.27,43.3,43.22,43.25,30500.0,36.5731,36.5985,36.5308,36.5562,30500.0
2013-02-20 12:00:00,43.25,43.43,43.23,43.4,55200.0,36.5562,36.7083,36.5393,36.683,55200.0
2013-02-20 12:30:00,43.44,43.44,43.27,43.27,32000.0,36.7168,36.7168,36.5731,36.5731,32000.0
2013-02-20 13:00:00,43.28,43.35,43.26,43.26,33400.0,36.5816,36.6407,36.5646,36.5646,33400.0
2013-02-20 13:30:00,43.26,43.31,43.26,43.3,33700.0,36.5646,36.6069,36.5646,36.5985,33700.0
2013-02-20 14:00:00,43.29,43.35,43.24,43.26,70500.0,36.59,36.6407,36.5477,36.5646,70500.0
2013-02-20 14:30:00,43.26,43.28,42.97,43.11,56000.0,36.5646,36.5816,36.3195,36.4379,56000.0
2013-02-20 15:00:00,43.1,43.14,43.08,43.09,172400.0,36.4294,36.4632,36.4125,36.421,172400.0
2013-02-20 15:30:00,43.09,43.1,42.87,42.87,243900.0,36.421,36.4294,36.235,36.235,243900.0
2013-02-21 09:30:00,42.7,42.82,42.18,42.19,78400.0,36.0913,36.1927,35.6518,35.6603,78400.0
2013-02-21 10:00:00,42.18,42.4,42.05,42.39,37800.0,35.6518,35.8378,35.5419,35.8293,37800.0
2013-02-21 10:30:00,42.4,42.4,42.08,42.11,95600.0,35.8378,35.8378,35.5673,35.5926,95600.0
2013-02-21 11:00:00,42.08,42.1,42.03,42.06,41500.0,35.5673,35.5842,35.525,35.5504,41500.0
2013-02-21 11:30:00,42.06,42.27,42.06,42.19,35000.0,35.5504,35.7279,35.5504,35.6603,35000.0
2013-02-21 12:00:00,42.17,42.17,42.1,42.15,27800.0,35.6433,35.6433,35.5842,35.6264,27800.0
2013-02-21 12:30:00,42.16,42.16,41.98,42.11,50400.0,35.6349,35.6349,35.4828,35.5926,50400.0
2013-02-21 13:00:00,42.11,42.19,42.11,42.14,24300.0,35.5926,35.6603,35.5926,35.618,24300.0
2013-02-21 13:30:00,42.14,42.19,42.04,42.06,51300.0,35.618,35.6603,35.5335,35.5504,51300.0
2013-02-21 14:00:00,42.07,42.21,42.01,42.18,72200.0,35.5588,35.6772,35.5081,35.6518,72200.0
2013-02-21 14:30:00,42.18,42.35,42.17,42.34,58000.0,35.6518,35.7955,35.6433,35.787,58000.0
2013-02-21 15:00:00,42.34,42.59,42.25,42.59,111400.0,35.787,35.9983,35.711,35.9983,111400.0
2013-02-21 15:30:00,42.59,42.6,42.33,42.36,143200.0,35.9983,36.0068,35.7786,35.8039,143200.0
2013-02-22 09:30:00,42.78,43.15,42.78,42.92,190700.0,36.1589,36.4717,36.1589,36.2773,190700.0
2013-02-22 10:00:00,42.92,43.28,42.9,43.14,122100.0,36.2773,36.5816,36.2604,36.4632,122100.0
2013-02-22 10:30:00,43.15,43.29,43.11,43.28,69400.0,36.4717,36.59,36.4379,36.5816,69400.0
2013-02-22 11:00:00,43.29,43.41,43.27,43.33,178800.0,36.59,36.6914,36.5731,36.6238,178800.0
2013-02-22 11:30:00,43.33,43.47,43.33,43.41,67600.0,36.6238,36.7421,36.6238,36.6914,67600.0
2013-02-22 12:00:00,43.43,43.45,43.31,43.35,53300.0,36.7083,36.7252,36.6069,36.6407,53300.0
2013-02-22 12:30:00,43.35,43.6,43.33,43.6,68800.0,36.6407,36.852,36.6238,36.852,68800.0
2013-02-22 13:00:00,43.6,43.62,43.44,43.47,38500.0,36.852,36.8689,36.7168,36.7421,38500.0
2013-02-22 13:30:00,43.47,43.47,43.24,43.27,82000.0,36.7421,36.7421,36.5477,36.5731,82000.0
2013-02-22 14:00:00,43.25,43.36,43.24,43.33,56500.0,36.5562,36.6492,36.5477,36.6238,56500.0
2013-02-22 14:30:00,43.33,43.36,43.25,43.28,61500.0,36.6238,36.6492,36.5562,36.5816,61500.0
2013-02-22 15:00:00,43.28,43.34,43.27,43.27,88200.0,36.5816,36.6323,36.5731,36.5731,88200.0
2013-02-22 15:30:00,43.28,43.32,43.11,43.15,306900.0,36.5816,36.6154,36.4379,36.4717,306900.0
2013-02-25 09:30:00,43.28,43.63,43.28,43.47,60200.0,36.5816,36.8774,36.5816,36.7421,60200.0
2013-02-25 10:00:00,43.47,43.55,43.35,43.38,52500.0,36.7421,36.8098,36.6407,36.6661,52500.0
2013-02-25 10:30:00,43.39,43.43,43.17,43.2,72500.0,36.6745,36.7083,36.4886,36.5139,72500.0
2013-02-25 11:00:00,43.2,43.38,43.17,43.33,61100.0,36.5139,36.6661,36.4886,36.6238,61100.0
2013-02-25 11:30:00,43.33,43.36,43.16,43.18,44400.0,36.6238,36.6492,36.4801,36.497,44400.0
2013-02-25 12:00:00,43.17,43.22,43.13,43.18,36400.0,36.4886,36.5308,36.4548,36.497,36400.0
2013-02-25 12:30:00,43.16,43.25,43.11,43.25,33900.0,36.4801,36.5562,36.4379,36.5562,33900.0
2013-02-25 13:00:00,43.25,43.29,43.15,43.19,16500.0,36.5562,36.59,36.4717,36.5055,16500.0
2013-02-25 13:30:00,43.19,43.2,43.08,43.09,44900.0,36.5055,36.5139,36.4125,36.421,44900.0
2013-02-25 14:00:00,43.08,43.17,43.05,43.12,34400.0,36.4125,36.4886,36.3872,36.4463,34400.0
2013-02-25 14:30:00,43.12,43.16,43.01,43.07,33000.0,36.4463,36.4801,36.3533,36.4041,33000.0
2013-02-25 15:00:00,43.06,43.14,42.95,43.01,73500.0,36.3956,36.4632,36.3026,36.3533,73500.0
2013-02-25 15:30:00,43.01,43.03,42.81,42.82,253300.0,36.3533,36.3702,36.1843,36.1927,253300.0
2013-02-26 09:30:00,43.01,43.35,43.0,43.19,55400.0,36.3533,36.6407,36.3449,36.5055,55400.0
2013-02-26 10:00:00,43.19,43.46,43.11,43.15,41800.0,36.5055,36.7337,36.4379,36.4717,41800.0
2013-02-26 10:30:00,43.14,43.33,43.02,43.32,42000.0,36.4632,36.6238,36.3618,36.6154,42000.0
2013-02-26 11:00:00,43.31,43.39,43.13,43.29,45500.0,36.6069,36.6745,36.4548,36.59,45500.0
2013-02-26 11:30:00,43.27,43.3,43.06,43.12,29200.0,36.5731,36.5985,36.3956,36.4463,29200.0
2013-02-26 12:00:00,43.08,43.17,43.04,43.15,20600.0,36.4125,36.4886,36.3787,36.4717,20600.0
2013-02-26 12:30:00,43.13,43.32,43.12,43.2,49000.0,36.4548,36.6154,36.4463,36.5139,49000.0
2013-02-26 13:00:00,43.21,43.25,43.11,43.11,58400.0,36.5224,36.5562,36.4379,36.4379,58400.0
2013-02-26 13:30:00,43.1,43.19,43.1,43.16,88000.0,36.4294,36.5055,36.4294,36.4801,88000.0
2013-02-26 14:00:00,43.14,43.27,43.11,43.13,104800.0,36.4632,36.5731,36.4379,36.4548,104800.0
2013-02-26 14:30:00,43.14,43.27,43.14,43.25,44700.0,36.4632,36.5731,36.4632,36.5562,44700.0
2013-02-26 15:00:00,43.24,43.29,43.16,43.24,63800.0,36.5477,36.59,36.4801,36.5477,63800.0
2013-02-26 15:30:00,43.24,43.29,43.14,43.15,197000.0,36.5477,36.59,36.4632,36.4717,197000.0
2013-02-27 09:30:00,43.0,43.43,42.76,43.37,39300.0,36.3449,36.7083,36.142,36.6576,39300.0
2013-02-27 10:00:00,43.4,43.59,43.35,43.58,26500.0,36.683,36.8436,36.6407,36.8351,26500.0
2013-02-27 10:30:00,43.59,43.75,43.59,43.66,26800.0,36.8436,36.9788,36.8436,36.9027,26800.0
2013-02-27 11:00:00,43.68,43.77,43.6,43.67,22900.0,36.9196,36.9957,36.852,36.9112,22900.0
2013-02-27 11:30:00,43.65,43.67,43.59,43.59,14700.0,36.8943,36.9112,36.8436,36.8436,14700.0
2013-02-27 12:00:00,43.6,43.68,43.58,43.61,13800.0,36.852,36.9196,36.8351,36.8605,13800.0
2013-02-27 12:30:00,43.61,43.68,43.47,43.47,14900.0,36.8605,36.9196,36.7421,36.7421,14900.0
2013-02-27 13:00:00,43.48,43.53,43.46,43.48,9300.0,36.7506,36.7929,36.7337,36.7506,9300.0
2013-02-27 13:30:00,43.48,43.53,43.46,43.51,17100.0,36.7506,36.7929,36.7337,36.776,17100.0
2013-02-27 14:00:00,43.52,43.67,43.51,43.65,31300.0,36.7844,36.9112,36.776,36.8943,31300.0
2013-02-27 14:30:00,43.64,43.72,43.54,43.64,64300.0,36.8858,36.9535,36.8013,36.8858,64300.0
2013-02-27 15:00:00,43.64,43.71,43.62,43.69,39200.0,36.8858,36.945,36.8689,36.9281,39200.0
2013-02-27 15:30:00,43.69,43.77,43.68,43.69,128800.0,36.9281,36.9957,36.9196,36.9281,128800.0
2013-02-28 09:30:00,43.66,44.15,43.23,44.15,80800.0,36.9027,37.3169,36.5393,37.3169,80800.0
2013-02-28 10:00:00,44.15,44.61,44.07,44.43,112300.0,37.3169,37.7057,37.2493,37.5536,112300.0
2013-02-28 10:30:00,44.43,44.45,44.12,44.24,86500.0,37.5536,37.5705,37.2915,37.393,86500.0
2013-02-28 11:00:00,44.26,44.47,44.2,44.47,76600.0,37.4099,37.5874,37.3592,37.5874,76600.0
2013-02-28 11:30:00,44.49,44.49,44.17,44.26,139400.0,37.6043,37.6043,37.3338,37.4099,139400.0
2013-02-28 12:00:00,44.26,44.45,44.2,44.36,41500.0,37.4099,37.5705,37.3592,37.4944,41500.0
2013-02-28 12:30:00,44.36,44.37,44.19,44.34,113800.0,37.4944,37.5029,37.3507,37.4775,113800.0
2013-02-28 13:00:00,44.34,44.6,44.34,44.4,80900.0,37.4775,37.6973,37.4775,37.5282,80900.0
2013-02-28 13:30:00,44.41,44.69,44.41,44.63,57300.0,37.5367,37.7733,37.5367,37.7226,57300.0
2013-02-28 14:00:00,44.63,44.7,44.55,44.55,69000.0,37.7226,37.7818,37.655,37.655,69000.0
2013-02-28 14:30:00,44.56,44.81,44.51,44.75,85200.0,37.6634,37.8748,37.6212,37.824,85200.0
2013-02-28 15:00:00,44.76,44.77,44.42,44.42,88300.0,37.8325,37.8409,37.5451,37.5451,88300.0
2013-02-28 15:30:00,44.43,44.7,44.42,44.47,314000.0,37.5536,37.7818,37.5451,37.5874,314000.0
2013-03-01 09:30:00,44.11,44.29,43.63,43.71,135700.0,37.2831,37.4352,36.8774,36.945,135700.0
2013-03-01 10:00:00,43.78,43.83,43.43,43.57,108600.0,37.0042,37.0464,36.7083,36.8267,108600.0
2013-03-01 10:30:00,43.57,43.67,43.5,43.59,110700.0,36.8267,36.9112,36.7675,36.8436,110700.0
2013-03-01 11:00:00,43.6,43.66,43.47,43.56,80800.0,36.852,36.9027,36.7421,36.8182,80800.0
2013-03-01 11:30:00,43.56,43.66,43.48,43.62,49000.0,36.8182,36.9027,36.7506,36.8689,49000.0
2013-03-01 12:00:00,43.65,43.91,43.63,43.86,43800.0,36.8943,37.114,36.8774,37.0718,43800.0
2013-03-01 12:30:00,43.86,43.97,43.86,43.91,38300.0,37.0718,37.1648,37.0718,37.114,38300.0
2013-03-01 13:00:00,43.91,43.92,43.74,43.74,30700.0,37.114,37.1225,36.9704,36.9704,30700.0
2013-03-01 13:30:00,43.73,43.82,43.68,43.77,42800.0,36.9619,37.038,36.9196,36.9957,42800.0
2013-03-01 14:00:00,43.81,43.94,43.8,43.84,38400.0,37.0295,37.1394,37.0211,37.0549,38400.0
2013-03-01 14:30:00,43.85,43.89,43.55,43.6,103800.0,37.0633,37.0971,36.8098,36.852,103800.0
2013-03-01 15:00:00,43.61,43.67,43.52,43.53,66600.0,36.8605,36.9112,36.7844,36.7929,66600.0
2013-03-01 15:30:00,43.54,43.74,43.54,43.63,164000.0,36.8013,36.9704,36.8013,36.8774,164000.0
2013-03-04 09:30:00,43.31,43.67,43.31,43.61,62600.0,36.6069,36.9112,36.6069,36.8605,62600.0
2013-03-04 10:00:00,43.61,43.74,43.46,43.54,19700.0,36.8605,36.9704,36.7337,36.8013,19700.0
2013-03-04 10:30:00,43.56,43.57,43.45,43.55,27400.0,36.8182,36.8267,36.7252,36.8098,27400.0
2013-03-04 11:00:00,43.56,43.65,43.5,43.57,17800.0,36.8182,36.8943,36.7675,36.8267,17800.0
2013-03-04 11:30:00,43.57,43.65,43.52,43.59,27700.0,36.8267,36.8943,36.7844,36.8436,27700.0
2013-03-04 12:00:00,43.6,43.63,43.5,43.5,42400.0,36.852,36.8774,36.7675,36.7675,42400.0
2013-03-04 12:30:00,43.5,43.66,43.5,43.65,59100.0,36.7675,36.9027,36.7675,36.8943,59100.0
2013-03-04 13:00:00,43.66,43.93,43.65,43.89,31900.0,36.9027,37.131,36.8943,37.0971,31900.0
2013-03-04 13:30:00,43.88,44.1,43.88,44.02,29000.0,37.0887,37.2746,37.0887,37.207,29000.0
2013-03-04 14:00:00,44.03,44.03,43.88,43.97,23200.0,37.2155,37.2155,37.0887,37.1648,23200.0
2013-03-04 14:30:00,43.97,44.16,43.94,44.13,48900.0,37.1648,37.3254,37.1394,37.3,48900.0
2013-03-04 15:00:00,44.14,44.18,43.99,44.05,32000.0,37.3085,37.3423,37.1817,37.2324,32000.0
2013-03-04 15:30:00,44.05,44.16,43.98,44.14,83900.0,37.2324,37.3254,37.1732,37.3085,83900.0
2013-03-05 09:30:00,44.22,44.87,44.22,44.85,57900.0,37.3761,37.9255,37.3761,37.9086,57900.0
2013-03-05 10:00:00,44.85,44.85,44.79,44.84,107000.0,37.9086,37.9086,37.8579,37.9001,107000.0
2013-03-05 10:30:00,44.85,45.16,44.84,45.1,100000.0,37.9086,38.1706,37.9001,38.1199,100000.0
2013-03-05 11:00:00,45.1,45.21,44.98,45.2,57500.0,38.1199,38.2128,38.0184,38.2044,57500.0
2013-03-05 11:30:00,45.2,45.49,45.2,45.31,61900.0,38.2044,38.4495,38.2044,38.2974,61900.0
2013-03-05 12:00:00,45.29,45.44,45.16,45.19,35400.0,38.2805,38.4072,38.1706,38.1959,35400.0
2013-03-05 12:30:00,45.19,45.2,45.08,45.18,46000.0,38.1959,38.2044,38.103,38.1875,46000.0
2013-03-05 13:00:00,45.18,45.2,45.11,45.17,73300.0,38.1875,38.2044,38.1283,38.179,73300.0
2013-03-05 13:30:00,45.17,45.35,45.08,45.09,73300.0,38.179,38.3312,38.103,38.1114,73300.0
2013-03-05 14:00:00,45.08,45.16,45.01,45.04,82200.0,38.103,38.1706,38.0438,38.0692,82200.0
2013-03-05 14:30:00,45.03,45.14,44.99,45.06,28500.0,38.0607,38.1537,38.0269,38.0861,28500.0
2013-03-05 15:00:00,45.07,45.09,44.98,45.06,42700.0,38.0945,38.1114,38.0184,38.0861,42700.0
2013-03-05 15:30:00,45.06,45.26,45.05,45.19,185500.0,38.0861,38.2551,38.0776,38.1959,185500.0
2013-03-06 09:30:00,45.33,45.53,45.05,45.53,56900.0,38.3143,38.4833,38.0776,38.4833,56900.0
2013-03-06 10:00:00,45.58,45.65,45.44,45.45,32200.0,38.5256,38.5847,38.4072,38.4157,32200.0
2013-03-06 10:30:00,45.45,45.45,45.09,45.12,20400.0,38.4157,38.4157,38.1114,38.1368,20400.0
2013-03-06 11:00:00,45.08,45.18,45.01,45.12,15500.0,38.103,38.1875,38.0438,38.1368,15500.0
2013-03-06 11:30:00,45.08,45.16,45.04,45.04,17100.0,38.103,38.1706,38.0692,38.0692,17100.0
2013-03-06 12:00:00,45.01,45.04,44.97,44.98,55500.0,38.0438,38.0692,38.01,38.0184,55500.0
2013-03-06 12:30:00,44.98,45.17,44.96,45.04,28000.0,38.0184,38.179,38.0015,38.0692,28000.0
2013-03-06 13:00:00,45.04,45.13,44.9,44.95,54800.0,38.0692,38.1452,37.9508,37.9931,54800.0
2013-03-06 13:30:00,44.95,45.0,44.89,44.9,26000.0,37.9931,38.0353,37.9424,37.9508,26000.0
2013-03-06 14:00:00,44.91,44.95,44.86,44.91,35400.0,37.9593,37.9931,37.917,37.9593,35400.0
2013-03-06 14:30:00,44.91,44.99,44.88,44.89,55500.0,37.9593,38.0269,37.9339,37.9424,55500.0
2013-03-06 15:00:00,44.9,44.92,44.84,44.87,45300.0,37.9508,37.9677,37.9001,37.9255,45300.0
2013-03-06 15:30:00,44.87,45.01,44.82,45.01,181400.0,37.9255,38.0438,37.8832,38.0438,181400.0
2013-03-07 09:30:00,44.8,44.85,43.9,44.22,189900.0,37.8663,37.9086,37.1056,37.3761,189900.0
2013-03-07 10:00:00,44.23,44.3,43.95,44.04,217700.0,37.3845,37.4437,37.1479,37.2239,217700.0
2013-03-07 10:30:00,44.04,44.13,43.9,43.91,41900.0,37.2239,37.3,37.1056,37.114,41900.0
2013-03-07 11:00:00,43.91,43.92,43.65,43.68,54600.0,37.114,37.1225,36.8943,36.9196,54600.0
2013-03-07 11:30:00,43.69,43.82,43.53,43.56,88600.0,36.9281,37.038,36.7929,36.8182,88600.0
2013-03-07 12:00:00,43.54,43.83,43.54,43.71,62400.0,36.8013,37.0464,36.8013,36.945,62400.0
2013-03-07 12:30:00,43.7,43.7,43.43,43.43,119800.0,36.9365,36.9365,36.7083,36.7083,119800.0
2013-03-07 13:00:00,43.43,43.56,43.3,43.51,60400.0,36.7083,36.8182,36.5985,36.776,60400.0
2013-03-07 13:30:00,43.48,43.55,43.46,43.51,64600.0,36.7506,36.8098,36.7337,36.776,64600.0
2013-03-07 14:00:00,43.52,43.53,43.41,43.49,88400.0,36.7844,36.7929,36.6914,36.7591,88400.0
2013-03-07 14:30:00,43.49,43.53,43.48,43.51,55600.0,36.7591,36.7929,36.7506,36.776,55600.0
2013-03-07 15:00:00,43.52,43.53,43.47,43.49,111200.0,36.7844,36.7929,36.7421,36.7591,111200.0
2013-03-07 15:30:00,43.49,43.73,43.47,43.68,591100.0,36.7591,36.9619,36.7421,36.9196,591100.0
2013-03-08 09:30:00,43.93,44.23,43.82,43.9,48600.0,37.131,37.3845,37.038,37.1056,48600.0
2013-03-08 10:00:00,43.85,43.85,43.7,43.77,85800.0,37.0633,37.0633,36.9365,36.9957,85800.0
2013-03-08 10:30:00,43.79,43.8,43.7,43.72,31700.0,37.0126,37.0211,36.9365,36.9535,31700.0
2013-03-08 11:00:00,43.74,43.81,43.69,43.7,47300.0,36.9704,37.0295,36.9281,36.9365,47300.0
2013-03-08 11:30:00,43.7,43.8,43.7,43.8,36600.0,36.9365,37.0211,36.9365,37.0211,36600.0
2013-03-08 12:00:00,43.8,43.8,43.68,43.68,26500.0,37.0211,37.0211,36.9196,36.9196,26500.0
2013-03-08 12:30:00,43.68,43.75,43.63,43.73,16400.0,36.9196,36.9788,36.8774,36.9619,16400.0
2013-03-08 13:00:00,43.73,43.76,43.64,43.75,23200.0,36.9619,36.9873,36.8858,36.9788,23200.0
2013-03-08 13:30:00,43.75,43.89,43.7,43.88,39800.0,36.9788,37.0971,36.9365,37.0887,39800.0
2013-03-08 14:00:00,43.87,43.89,43.76,43.81,33300.0,37.0802,37.0971,36.9873,37.0295,33300.0
2013-03-08 14:30:00,43.81,43.84,43.76,43.81,79700.0,37.0295,37.0549,36.9873,37.0295,79700.0
2013-03-08 15:00:00,43.81,43.82,43.77,43.79,69600.0,37.0295,37.038,36.9957,37.0126,69600.0
2013-03-08 15:30:00,43.79,43.8,43.73,43.73,209900.0,37.0126,37.0211,36.9619,36.9619,209900.0
2013-03-11 09:30:00,43.71,44.12,43.46,43.95,269100.0,36.945,37.2915,36.7337,37.1479,269100.0
2013-03-11 10:00:00,43.94,43.97,43.71,43.73,120800.0,37.1394,37.1648,36.945,36.9619,120800.0
2013-03-11 10:30:00,43.72,43.83,43.7,43.75,103300.0,36.9535,37.0464,36.9365,36.9788,103300.0
2013-03-11 11:00:00,43.75,43.76,43.73,43.75,83500.0,36.9788,36.9873,36.9619,36.9788,83500.0
2013-03-11 11:30:00,43.74,43.76,43.73,43.75,39100.0,36.9704,36.9873,36.9619,36.9788,39100.0
2013-03-11 12:00:00,43.75,43.76,43.73,43.75,68500.0,36.9788,36.9873,36.9619,36.9788,68500.0
2013-03-11 12:30:00,43.75,43.89,43.73,43.88,75400.0,36.9788,37.0971,36.9619,37.0887,75400.0
2013-03-11 13:00:00,43.88,44.05,43.87,44.0,59400.0,37.0887,37.2324,37.0802,37.1901,59400.0
2013-03-11 13:30:00,44.0,44.0,43.88,43.88,27900.0,37.1901,37.1901,37.0887,37.0887,27900.0
2013-03-11 14:00:00,43.9,43.91,43.84,43.88,79900.0,37.1056,37.114,37.0549,37.0887,79900.0
2013-03-11 14:30:00,43.88,43.89,43.87,43.88,34700.0,37.0887,37.0971,37.0802,37.0887,34700.0
2013-03-11 15:00:00,43.88,43.97,43.88,43.93,92600.0,37.0887,37.1648,37.0887,37.131,92600.0
2013-03-11 15:30:00,43.93,43.95,43.78,43.83,275400.0,37.131,37.1479,37.0042,37.0464,275400.0
2013-03-12 09:30:00,43.91,43.91,43.49,43.55,81300.0,37.114,37.114,36.7591,36.8098,81300.0
2013-03-12 10:00:00,43.57,43.7,43.49,43.59,70000.0,36.8267,36.9365,36.7591,36.8436,70000.0
2013-03-12 10:30:00,43.58,43.7,43.51,43.55,69700.0,36.8351,36.9365,36.776,36.8098,69700.0
2013-03-12 11:00:00,43.55,43.75,43.47,43.65,86800.0,36.8098,36.9788,36.7421,36.8943,86800.0
2013-03-12 11:30:00,43.65,43.7,43.54,43.7,29500.0,36.8943,36.9365,36.8013,36.9365,29500.0
2013-03-12 12:00:00,43.69,43.75,43.57,43.64,60100.0,36.9281,36.9788,36.8267,36.8858,60100.0
2013-03-12 12:30:00,43.64,43.65,43.54,43.57,81400.0,36.8858,36.8943,36.8013,36.8267,81400.0
2013-03-12 13:00:00,43.6,43.62,43.55,43.58,89200.0,36.852,36.8689,36.8098,36.8351,89200.0
2013-03-12 13:30:00,43.58,43.59,43.48,43.55,41400.0,36.8351,36.8436,36.7506,36.8098,41400.0
2013-03-12 14:00:00,43.55,43.56,43.42,43.43,72600.0,36.8098,36.8182,36.6999,36.7083,72600.0
2013-03-12 14:30:00,43.45,43.65,43.45,43.54,105500.0,36.7252,36.8943,36.7252,36.8013,105500.0
2013-03-12 15:00:00,43.54,43.58,43.5,43.57,157900.0,36.8013,36.8351,36.7675,36.8267,157900.0
2013-03-12 15:30:00,43.57,43.77,43.57,43.72,514800.0,36.8267,36.9957,36.8267,36.9535,514800.0
2013-03-13 09:30:00,43.84,43.86,43.55,43.6,45100.0,37.0549,37.0718,36.8098,36.852,45100.0
2013-03-13 10:00:00,43.6,43.69,43.58,43.65,14600.0,36.852,36.9281,36.8351,36.8943,14600.0
2013-03-13 10:30:00,43.65,43.66,43.58,43.59,66900.0,36.8943,36.9027,36.8351,36.8436,66900.0
2013-03-13 11:00:00,43.58,43.6,43.54,43.57,30400.0,36.8351,36.852,36.8013,36.8267,30400.0
2013-03-13 11:30:00,43.58,43.58,43.38,43.48,103500.0,36.8351,36.8351,36.6661,36.7506,103500.0
2013-03-13 12:00:00,43.49,43.5,43.42,43.43,37700.0,36.7591,36.7675,36.6999,36.7083,37700.0
2013-03-13 12:30:00,43.43,43.44,43.38,43.41,54800.0,36.7083,36.7168,36.6661,36.6914,54800.0
2013-03-13 13:00:00,43.41,43.42,43.38,43.41,35300.0,36.6914,36.6999,36.6661,36.6914,35300.0
2013-03-13 13:30:00,43.42,43.42,43.39,43.41,94200.0,36.6999,36.6999,36.6745,36.6914,94200.0
2013-03-13 14:00:00,43.41,43.41,43.38,43.41,105600.0,36.6914,36.6914,36.6661,36.6914,105600.0
2013-03-13 14:30:00,43.41,43.42,43.38,43.39,95400.0,36.6914,36.6999,36.6661,36.6745,95400.0
2013-03-13 15:00:00,43.37,43.42,43.37,43.39,100200.0,36.6576,36.6999,36.6576,36.6745,100200.0
2013-03-13 15:30:00,43.39,43.41,43.33,43.36,554600.0,36.6745,36.6914,36.6238,36.6492,554600.0
2013-03-14 09:30:00,43.56,43.61,43.28,43.31,104900.0,36.8182,36.8605,36.5816,36.6069,104900.0
2013-03-14 10:00:00,43.3,43.48,43.27,43.43,44400.0,36.5985,36.7506,36.5731,36.7083,44400.0
2013-03-14 10:30:00,43.47,43.48,43.41,43.44,29600.0,36.7421,36.7506,36.6914,36.7168,29600.0
2013-03-14 11:00:00,43.44,43.48,43.39,43.41,43000.0,36.7168,36.7506,36.6745,36.6914,43000.0
2013-03-14 11:30:00,43.42,43.43,43.41,43.42,43700.0,36.6999,36.7083,36.6914,36.6999,43700.0
2013-03-14 12:00:00,43.42,43.43,43.4,43.42,55200.0,36.6999,36.7083,36.683,36.6999,55200.0
2013-03-14 12:30:00,43.42,43.72,43.42,43.7,37200.0,36.6999,36.9535,36.6999,36.9365,37200.0
2013-03-14 13:00:00,43.68,43.7,43.56,43.56,28000.0,36.9196,36.9365,36.8182,36.8182,28000.0
2013-03-14 13:30:00,43.56,43.79,43.53,43.77,46400.0,36.8182,37.0126,36.7929,36.9957,46400.0
2013-03-14 14:00:00,43.75,43.81,43.71,43.73,153400.0,36.9788,37.0295,36.945,36.9619,153400.0
2013-03-14 14:30:00,43.73,43.74,43.65,43.7,50200.0,36.9619,36.9704,36.8943,36.9365,50200.0
2013-03-14 15:00:00,43.69,43.74,43.63,43.65,52300.0,36.9281,36.9704,36.8774,36.8943,52300.0
2013-03-14 15:30:00,43.65,43.74,43.63,43.74,221000.0,36.8943,36.9704,36.8774,36.9704,221000.0
2013-03-15 09:30:00,43.74,43.93,43.55,43.56,226200.0,36.9704,37.131,36.8098,36.8182,226200.0
2013-03-15 10:00:00,43.57,43.61,43.49,43.54,31500.0,36.8267,36.8605,36.7591,36.8013,31500.0
2013-03-15 10:30:00,43.52,43.63,43.49,43.6,31000.0,36.7844,36.8774,36.7591,36.852,31000.0
2013-03-15 11:00:00,43.6,43.7,43.54,43.66,29000.0,36.852,36.9365,36.8013,36.9027,29000.0
2013-03-15 11:30:00,43.64,43.7,43.61,43.64,20100.0,36.8858,36.9365,36.8605,36.8858,20100.0
2013-03-15 12:00:00,43.66,43.72,43.63,43.67,33000.0,36.9027,36.9535,36.8774,36.9112,33000.0
2013-03-15 12:30:00,43.67,43.7,43.59,43.6,32400.0,36.9112,36.9365,36.8436,36.852,32400.0
2013-03-15 13:00:00,43.6,43.62,43.58,43.59,34000.0,36.852,36.8689,36.8351,36.8436,34000.0
2013-03-15 13:30:00,43.59,43.6,43.53,43.57,24400.0,36.8436,36.852,36.7929,36.8267,24400.0
2013-03-15 14:00:00,43.59,43.59,43.32,43.34,39100.0,36.8436,36.8436,36.6154,36.6323,39100.0
2013-03-15 14:30:00,43.35,43.4,43.34,43.4,83500.0,36.6407,36.683,36.6323,36.683,83500.0
2013-03-15 15:00:00,43.4,43.5,43.4,43.43,42000.0,36.683,36.7675,36.683,36.7083,42000.0
2013-03-15 15:30:00,43.43,43.5,43.37,43.37,160400.0,36.7083,36.7675,36.6576,36.6576,160400.0
2013-03-18 09:30:00,43.07,43.24,42.91,43.22,150900.0,36.4041,36.5477,36.2688,36.5308,150900.0
2013-03-18 10:00:00,43.22,43.47,43.15,43.45,61000.0,36.5308,36.7421,36.4717,36.7252,61000.0
2013-03-18 10:30:00,43.44,43.53,43.29,43.48,53800.0,36.7168,36.7929,36.59,36.7506,53800.0
2013-03-18 11:00:00,43.49,43.71,43.48,43.67,38700.0,36.7591,36.945,36.7506,36.9112,38700.0
2013-03-18 11:30:00,43.66,43.69,43.5,43.68,27700.0,36.9027,36.9281,36.7675,36.9196,27700.0
2013-03-18 12:00:00,43.67,43.8,43.67,43.74,26700.0,36.9112,37.0211,36.9112,36.9704,26700.0
2013-03-18 12:30:00,43.74,43.79,43.64,43.73,26200.0,36.9704,37.0126,36.8858,36.9619,26200.0
2013-03-18 13:00:00,43.73,43.73,43.55,43.55,43700.0,36.9619,36.9619,36.8098,36.8098,43700.0
2013-03-18 13:30:00,43.57,43.59,43.49,43.51,45800.0,36.8267,36.8436,36.7591,36.776,45800.0
2013-03-18 14:00:00,43.5,43.69,43.5,43.69,102700.0,36.7675,36.9281,36.7675,36.9281,102700.0
2013-03-18 14:30:00,43.71,43.74,43.58,43.58,56900.0,36.945,36.9704,36.8351,36.8351,56900.0
2013-03-18 15:00:00,43.59,43.72,43.57,43.63,101900.0,36.8436,36.9535,36.8267,36.8774,101900.0
2013-03-18 15:30:00,43.63,43.66,43.55,43.57,180900.0,36.8774,36.9027,36.8098,36.8267,180900.0
2013-03-19 09:30:00,43.74,44.22,43.69,43.99,57300.0,36.9704,37.3761,36.9281,37.1817,57300.0
2013-03-19 10:00:00,43.99,44.05,43.77,43.8,44700.0,37.1817,37.2324,36.9957,37.0211,44700.0
2013-03-19 10:30:00,43.8,43.91,43.78,43.9,31600.0,37.0211,37.114,37.0042,37.1056,31600.0
2013-03-19 11:00:00,43.89,44.01,43.84,43.97,38600.0,37.0971,37.1986,37.0549,37.1648,38600.0
2013-03-19 11:30:00,43.97,44.03,43.79,43.81,73300.0,37.1648,37.2155,37.0126,37.0295,73300.0
2013-03-19 12:00:00,43.8,43.88,43.68,43.86,40800.0,37.0211,37.0887,36.9196,37.0718,40800.0
2013-03-19 12:30:00,43.85,43.88,43.72,43.77,24700.0,37.0633,37.0887,36.9535,36.9957,24700.0
2013-03-19 13:00:00,43.77,43.78,43.42,43.5,52600.0,36.9957,37.0042,36.6999,36.7675,52600.0
2013-03-19 13:30:00,43.48,43.57,43.4,43.57,22200.0,36.7506,36.8267,36.683,36.8267,22200.0
2013-03-19 14:00:00,43.57,43.73,43.57,43.71,48500.0,36.8267,36.9619,36.8267,36.945,48500.0
2013-03-19 14:30:00,43.71,43.84,43.71,43.8,41500.0,36.945,37.0549,36.945,37.0211,41500.0
2013-03-19 15:00:00,43.8,44.02,43.77,43.93,75600.0,37.0211,37.207,36.9957,37.131,75600.0
2013-03-19 15:30:00,43.93,43.97,43.82,43.93,108900.0,37.131,37.1648,37.038,37.131,108900.0
2013-03-20 09:30:00,44.3,44.62,44.22,44.5,89200.0,37.4437,37.7142,37.3761,37.6127,89200.0
2013-03-20 10:00:00,44.48,44.59,44.46,44.54,47800.0,37.5958,37.6888,37.5789,37.6465,47800.0
2013-03-20 10:30:00,44.55,44.61,44.53,44.61,41500.0,37.655,37.7057,37.6381,37.7057,41500.0
2013-03-20 11:00:00,44.6,44.64,44.51,44.54,24100.0,37.6973,37.7311,37.6212,37.6465,24100.0
2013-03-20 11:30:00,44.54,44.55,44.44,44.47,33800.0,37.6465,37.655,37.562,37.5874,33800.0
2013-03-20 12:00:00,44.44,44.51,44.42,44.49,23400.0,37.562,37.6212,37.5451,37.6043,23400.0
2013-03-20 12:30:00,44.5,44.52,44.44,44.5,30100.0,37.6127,37.6296,37.562,37.6127,30100.0
2013-03-20 13:00:00,44.49,44.53,44.43,44.49,28600.0,37.6043,37.6381,37.5536,37.6043,28600.0
2013-03-20 13:30:00,44.51,44.58,44.46,44.55,29600.0,37.6212,37.6804,37.5789,37.655,29600.0
2013-03-20 14:00:00,44.53,44.72,44.53,44.68,42000.0,37.6381,37.7987,37.6381,37.7649,42000.0
2013-03-20 14:30:00,44.69,44.73,44.65,44.67,39900.0,37.7733,37.8071,37.7395,37.7564,39900.0
2013-03-20 15:00:00,44.67,44.68,44.59,44.63,44700.0,37.7564,37.7649,37.6888,37.7226,44700.0
2013-03-20 15:30:00,44.62,44.68,44.58,44.66,200500.0,37.7142,37.7649,37.6804,37.748,200500.0
2013-03-21 09:30:00,44.3,44.63,44.3,44.57,49500.0,37.4437,37.7226,37.4437,37.6719,49500.0
2013-03-21 10:00:00,44.56,44.56,44.39,44.49,29300.0,37.6634,37.6634,37.5198,37.6043,29300.0
2013-03-21 10:30:00,44.53,44.57,44.42,44.47,20100.0,37.6381,37.6719,37.5451,37.5874,20100.0
2013-03-21 11:00:00,44.47,44.58,44.43,44.57,25800.0,37.5874,37.6804,37.5536,37.6719,25800.0
2013-03-21 11:30:00,44.54,44.62,44.47,44.49,11800.0,37.6465,37.7142,37.5874,37.6043,11800.0
2013-03-21 12:00:00,44.48,44.54,44.47,44.51,29800.0,37.5958,37.6465,37.5874,37.6212,29800.0
2013-03-21 12:30:00,44.49,44.51,44.48,44.5,19000.0,37.6043,37.6212,37.5958,37.6127,19000.0
2013-03-21 13:00:00,44.5,44.53,44.48,44.51,32500.0,37.6127,37.6381,37.5958,37.6212,32500.0
2013-03-21 13:30:00,44.5,44.5,44.32,44.34,91900.0,37.6127,37.6127,37.4606,37.4775,91900.0
2013-03-21 14:00:00,44.33,44.43,44.19,44.39,65700.0,37.469,37.5536,37.3507,37.5198,65700.0
2013-03-21 14:30:00,44.4,44.4,44.31,44.4,39000.0,37.5282,37.5282,37.4521,37.5282,39000.0
2013-03-21 15:00:00,44.4,44.41,44.34,44.37,180300.0,37.5282,37.5367,37.4775,37.5029,180300.0
2013-03-21 15:30:00,44.36,44.38,44.32,44.35,259900.0,37.4944,37.5113,37.4606,37.4859,259900.0
2013-03-22 09:30:00,44.42,44.68,44.38,44.38,53100.0,37.5451,37.7649,37.5113,37.5113,53100.0
2013-03-22 10:00:00,44.39,44.5,44.35,44.49,41600.0,37.5198,37.6127,37.4859,37.6043,41600.0
2013-03-22 10:30:00,44.48,44.59,44.46,44.59,19400.0,37.5958,37.6888,37.5789,37.6888,19400.0
2013-03-22 11:00:00,44.56,44.63,44.56,44.59,12200.0,37.6634,37.7226,37.6634,37.6888,12200.0
2013-03-22 11:30:00,44.59,44.59,44.3,44.35,57800.0,37.6888,37.6888,37.4437,37.4859,57800.0
2013-03-22 12:00:00,44.34,44.36,44.25,44.26,62100.0,37.4775,37.4944,37.4014,37.4099,62100.0
2013-03-22 12:30:00,44.27,44.31,44.27,44.3,16300.0,37.4183,37.4521,37.4183,37.4437,16300.0
2013-03-22 13:00:00,44.3,44.31,44.28,44.3,46300.0,37.4437,37.4521,37.4268,37.4437,46300.0
2013-03-22 13:30:00,44.3,44.37,44.29,44.33,95600.0,37.4437,37.5029,37.4352,37.469,95600.0
2013-03-22 14:00:00,44.33,44.34,44.29,44.33,21900.0,37.469,37.4775,37.4352,37.469,21900.0
2013-03-22 14:30:00,44.34,44.34,44.26,44.27,38200.0,37.4775,37.4775,37.4099,37.4183,38200.0
2013-03-22 15:00:00,44.28,44.28,44.2,44.24,115300.0,37.4268,37.4268,37.3592,37.393,115300.0
2013-03-22 15:30:00,44.23,44.27,44.13,44.16,209200.0,37.3845,37.4183,37.3,37.3254,209200.0
2013-03-25 09:30:00,44.31,44.37,43.81,44.09,119500.0,37.4521,37.5029,37.0295,37.2662,119500.0
2013-03-25 10:00:00,44.08,44.11,43.85,43.85,36000.0,37.2577,37.2831,37.0633,37.0633,36000.0
2013-03-25 10:30:00,43.86,43.9,43.77,43.79,81400.0,37.0718,37.1056,36.9957,37.0126,81400.0
2013-03-25 11:00:00,43.78,43.79,43.51,43.51,34300.0,37.0042,37.0126,36.776,36.776,34300.0
2013-03-25 11:30:00,43.52,43.68,43.49,43.59,67500.0,36.7844,36.9196,36.7591,36.8436,67500.0
2013-03-25 12:00:00,43.59,43.6,43.47,43.48,42000.0,36.8436,36.852,36.7421,36.7506,42000.0
2013-03-25 12:30:00,43.46,43.54,43.44,43.47,27100.0,36.7337,36.8013,36.7168,36.7421,27100.0
2013-03-25 13:00:00,43.46,43.46,43.32,43.34,100200.0,36.7337,36.7337,36.6154,36.6323,100200.0
2013-03-25 13:30:00,43.33,43.7,43.22,43.61,61200.0,36.6238,36.9365,36.5308,36.8605,61200.0
2013-03-25 14:00:00,43.61,43.74,43.58,43.62,35800.0,36.8605,36.9704,36.8351,36.8689,35800.0
2013-03-25 14:30:00,43.6,43.62,43.48,43.52,99300.0,36.852,36.8689,36.7506,36.7844,99300.0
2013-03-25 15:00:00,43.52,43.52,43.41,43.47,111600.0,36.7844,36.7844,36.6914,36.7421,111600.0
2013-03-25 15:30:00,43.48,43.6,43.45,43.55,364200.0,36.7506,36.852,36.7252,36.8098,364200.0
2013-03-26 09:30:00,43.96,44.63,43.96,44.52,137800.0,37.1563,37.7226,37.1563,37.6296,137800.0
2013-03-26 10:00:00,44.5,44.65,44.34,44.52,133900.0,37.6127,37.7395,37.4775,37.6296,133900.0
2013-03-26 10:30:00,44.51,44.65,44.48,44.59,47900.0,37.6212,37.7395,37.5958,37.6888,47900.0
2013-03-26 11:00:00,44.58,44.61,44.42,44.56,60000.0,37.6804,37.7057,37.5451,37.6634,60000.0
2013-03-26 11:30:00,44.52,44.59,44.52,44.53,31700.0,37.6296,37.6888,37.6296,37.6381,31700.0
2013-03-26 12:00:00,44.53,44.81,44.53,44.81,93600.0,37.6381,37.8748,37.6381,37.8748,93600.0
2013-03-26 12:30:00,44.8,44.89,44.7,44.86,35300.0,37.8663,37.9424,37.7818,37.917,35300.0
2013-03-26 13:00:00,44.88,45.15,44.83,45.04,70000.0,37.9339,38.1621,37.8917,38.0692,70000.0
2013-03-26 13:30:00,45.04,45.11,44.99,45.06,152600.0,38.0692,38.1283,38.0269,38.0861,152600.0
2013-03-26 14:00:00,45.05,45.29,45.05,45.25,136300.0,38.0776,38.2805,38.0776,38.2467,136300.0
2013-03-26 14:30:00,45.25,45.31,45.13,45.21,55000.0,38.2467,38.2974,38.1452,38.2128,55000.0
2013-03-26 15:00:00,45.21,45.36,45.2,45.26,84700.0,38.2128,38.3396,38.2044,38.2551,84700.0
2013-03-26 15:30:00,45.25,45.45,45.22,45.33,269600.0,38.2467,38.4157,38.2213,38.3143,269600.0
2013-03-27 09:30:00,45.16,45.51,45.05,45.38,128200.0,38.1706,38.4664,38.0776,38.3565,128200.0
2013-03-27 10:00:00,45.35,45.85,45.34,45.8,148300.0,38.3312,38.7538,38.3227,38.7115,148300.0
2013-03-27 10:30:00,45.82,45.85,45.65,45.65,89300.0,38.7284,38.7538,38.5847,38.5847,89300.0
2013-03-27 11:00:00,45.65,45.84,45.6,45.78,75200.0,38.5847,38.7453,38.5425,38.6946,75200.0
2013-03-27 11:30:00,45.76,46.14,45.75,46.1,88400.0,38.6777,38.9989,38.6693,38.9651,88400.0
2013-03-27 12:00:00,46.1,46.2,46.0,46.09,65300.0,38.9651,39.0496,38.8806,38.9566,65300.0
2013-03-27 12:30:00,46.11,46.16,45.92,45.93,54600.0,38.9736,39.0158,38.813,38.8214,54600.0
2013-03-27 13:00:00,45.94,45.94,45.78,45.93,55700.0,38.8299,38.8299,38.6946,38.8214,55700.0
2013-03-27 13:30:00,45.93,46.1,45.82,46.02,43700.0,38.8214,38.9651,38.7284,38.8975,43700.0
2013-03-27 14:00:00,46.03,46.15,46.0,46.15,46200.0,38.9059,39.0074,38.8806,39.0074,46200.0
2013-03-27 14:30:00,46.14,46.14,46.03,46.07,56000.0,38.9989,38.9989,38.9059,38.9397,56000.0
2013-03-27 15:00:00,46.06,46.1,45.95,45.99,92600.0,38.9313,38.9651,38.8383,38.8721,92600.0
2013-03-27 15:30:00,45.99,46.0,45.87,45.87,257000.0,38.8721,38.8806,38.7707,38.7707,257000.0
2013-03-28 09:30:00,45.85,45.96,45.6,45.64,46500.0,38.7538,38.8468,38.5425,38.5763,46500.0
2013-03-28 10:00:00,45.62,45.7,45.47,45.47,40900.0,38.5594,38.627,38.4326,38.4326,40900.0
2013-03-28 10:30:00,45.49,45.84,45.49,45.8,41900.0,38.4495,38.7453,38.4495,38.7115,41900.0
2013-03-28 11:00:00,45.8,45.9,45.52,45.53,41300.0,38.7115,38.7961,38.4749,38.4833,41300.0
2013-03-28 11:30:00,45.53,45.7,45.52,45.68,25600.0,38.4833,38.627,38.4749,38.6101,25600.0
2013-03-28 12:00:00,45.68,45.69,45.48,45.5,31200.0,38.6101,38.6186,38.4411,38.458,31200.0
2013-03-28 12:30:00,45.5,45.6,45.5,45.6,38700.0,38.458,38.5425,38.458,38.5425,38700.0
2013-03-28 13:00:00,45.59,45.69,45.56,45.65,18400.0,38.534,38.6186,38.5087,38.5847,18400.0
2013-03-28 13:30:00,45.64,45.85,45.63,45.85,39000.0,38.5763,38.7538,38.5678,38.7538,39000.0
2013-03-28 14:00:00,45.85,45.93,45.83,45.91,18200.0,38.7538,38.8214,38.7369,38.8045,18200.0
2013-03-28 14:30:00,45.91,45.97,45.81,45.95,113000.0,38.8045,38.8552,38.72,38.8383,113000.0
2013-03-28 15:00:00,45.95,46.11,45.86,46.09,247000.0,38.8383,38.9736,38.7622,38.9566,247000.0
2013-03-28 15:30:00,46.09,46.4,46.05,46.35,332800.0,38.9566,39.2187,38.9228,39.1764,332800.0
2013-04-01 09:30:00,46.67,46.67,45.93,46.18,81000.0,39.4469,39.4469,38.8214,39.0327,81000.0
2013-04-01 10:00:00,46.18,46.19,46.05,46.16,53200.0,39.0327,39.0412,38.9228,39.0158,53200.0
2013-04-01 10:30:00,46.15,46.17,45.91,45.91,44800.0,39.0074,39.0243,38.8045,38.8045,44800.0
2013-04-01 11:00:00,45.91,46.05,45.81,46.02,22200.0,38.8045,38.9228,38.72,38.8975,22200.0
2013-04-01 11:30:00,46.03,46.11,45.99,46.02,21700.0,38.9059,38.9736,38.8721,38.8975,21700.0
2013-04-01 12:00:00,46.02,46.02,45.89,45.95,25700.0,38.8975,38.8975,38.7876,38.8383,25700.0
2013-04-01 12:30:00,45.95,46.19,45.9,46.19,47900.0,38.8383,39.0412,38.7961,39.0412,47900.0
2013-04-01 13:00:00,46.18,46.25,46.13,46.21,39100.0,39.0327,39.0919,38.9905,39.0581,39100.0
2013-04-01 13:30:00,46.2,46.21,46.07,46.14,28700.0,39.0496,39.0581,38.9397,38.9989,28700.0
2013-04-01 14:00:00,46.14,46.21,46.05,46.2,40100.0,38.9989,39.0581,38.9228,39.0496,40100.0
2013-04-01 14:30:00,46.2,46.28,46.19,46.2,50800.0,39.0496,39.1172,39.0412,39.0496,50800.0
2013-04-01 15:00:00,46.2,46.28,46.18,46.21,75800.0,39.0496,39.1172,39.0327,39.0581,75800.0
2013-04-01 15:30:00,46.2,46.33,46.19,46.32,151400.0,39.0496,39.1595,39.0412,39.1511,151400.0
2013-04-02 09:30:00,46.33,46.68,46.17,46.37,146100.0,39.1595,39.4553,39.0243,39.1933,146100.0
2013-04-02 10:00:00,46.38,46.58,46.34,46.47,74500.0,39.2018,39.3708,39.168,39.2778,74500.0
2013-04-02 10:30:00,46.47,46.56,46.26,46.55,55400.0,39.2778,39.3539,39.1003,39.3455,55400.0
2013-04-02 11:00:00,46.56,46.62,46.28,46.47,79100.0,39.3539,39.4046,39.1172,39.2778,79100.0
2013-04-02 11:30:00,46.48,46.49,46.29,46.31,40800.0,39.2863,39.2947,39.1257,39.1426,40800.0
2013-04-02 12:00:00,46.31,46.54,46.3,46.54,50900.0,39.1426,39.337,39.1341,39.337,50900.0
2013-04-02 12:30:00,46.54,46.55,46.39,46.45,56600.0,39.337,39.3455,39.2102,39.2609,56600.0
2013-04-02 13:00:00,46.46,46.55,46.45,46.47,38300.0,39.2694,39.3455,39.2609,39.2778,38300.0
2013-04-02 13:30:00,46.46,46.57,46.45,46.53,42000.0,39.2694,39.3624,39.2609,39.3286,42000.0
2013-04-02 14:00:00,46.53,46.58,46.42,46.58,80700.0,39.3286,39.3708,39.2356,39.3708,80700.0
2013-04-02 14:30:00,46.58,46.75,46.48,46.52,152300.0,39.3708,39.5145,39.2863,39.3201,152300.0
2013-04-02 15:00:00,46.5,46.56,46.36,46.5,94600.0,39.3032,39.3539,39.1849,39.3032,94600.0
2013-04-02 15:30:00,46.49,46.5,46.14,46.4,383100.0,39.2947,39.3032,38.9989,39.2187,383100.0
2013-04-03 09:30:00,46.34,46.55,46.03,46.2,81200.0,39.168,39.3455,38.9059,39.0496,81200.0
2013-04-03 10:00:00,46.19,46.36,46.07,46.16,62700.0,39.0412,39.1849,38.9397,39.0158,62700.0
2013-04-03 10:30:00,46.15,46.33,46.15,46.19,140200.0,39.0074,39.1595,39.0074,39.0412,140200.0
2013-04-03 11:00:00,46.18,46.24,46.01,46.15,70400.0,39.0327,39.0834,38.889,39.0074,70400.0
2013-04-03 11:30:00,46.16,46.36,46.16,46.33,83100.0,39.0158,39.1849,39.0158,39.1595,83100.0
2013-04-03 12:00:00,46.33,46.38,46.22,46.22,29400.0,39.1595,39.2018,39.0665,39.0665,29400.0
2013-04-03 12:30:00,46.22,46.39,46.22,46.36,53200.0,39.0665,39.2102,39.0665,39.1849,53200.0
2013-04-03 13:00:00,46.37,46.46,46.18,46.2,271000.0,39.1933,39.2694,39.0327,39.0496,271000.0
2013-04-03 13:30:00,46.2,46.23,46.17,46.18,128300.0,39.0496,39.075,39.0243,39.0327,128300.0
2013-04-03 14:00:00,46.16,46.25,46.04,46.11,49700.0,39.0158,39.0919,38.9144,38.9736,49700.0
2013-04-03 14:30:00,46.15,46.34,46.14,46.3,55300.0,39.0074,39.168,38.9989,39.1341,55300.0
2013-04-03 15:00:00,46.29,46.29,46.1,46.18,63000.0,39.1257,39.1257,38.9651,39.0327,63000.0
2013-04-03 15:30:00,46.16,46.16,45.99,46.04,210200.0,39.0158,39.0158,38.8721,38.9144,210200.0
2013-04-04 09:30:00,46.19,46.46,45.79,46.19,40700.0,39.0412,39.2694,38.7031,39.0412,40700.0
2013-04-04 10:00:00,46.2,46.36,46.06,46.19,59400.0,39.0496,39.1849,38.9313,39.0412,59400.0
2013-04-04 10:30:00,46.18,46.46,46.18,46.19,40800.0,39.0327,39.2694,39.0327,39.0412,40800.0
2013-04-04 11:00:00,46.23,46.44,46.23,46.29,31400.0,39.075,39.2525,39.075,39.1257,31400.0
2013-04-04 11:30:00,46.29,46.33,46.17,46.29,20000.0,39.1257,39.1595,39.0243,39.1257,20000.0
2013-04-04 12:00:00,46.28,46.31,46.17,46.22,18800.0,39.1172,39.1426,39.0243,39.0665,18800.0
2013-04-04 12:30:00,46.24,46.35,46.23,46.26,16600.0,39.0834,39.1764,39.075,39.1003,16600.0
2013-04-04 13:00:00,46.25,46.27,46.2,46.23,23200.0,39.0919,39.1088,39.0496,39.075,23200.0
2013-04-04 13:30:00,46.23,46.4,46.22,46.33,34700.0,39.075,39.2187,39.0665,39.1595,34700.0
2013-04-04 14:00:00,46.34,46.58,46.34,46.56,40300.0,39.168,39.3708,39.168,39.3539,40300.0
2013-04-04 14:30:00,46.55,46.56,46.29,46.37,31700.0,39.3455,39.3539,39.1257,39.1933,31700.0
2013-04-04 15:00:00,46.36,46.54,46.33,46.49,93200.0,39.1849,39.337,39.1595,39.2947,93200.0
2013-04-04 15:30:00,46.48,46.54,46.37,46.51,139800.0,39.2863,39.337,39.1933,39.3116,139800.0
2013-04-05 09:30:00,45.75,46.13,45.44,46.12,142700.0,38.6693,38.9905,38.4072,38.982,142700.0
2013-04-05 10:00:00,46.1,46.23,45.99,46.08,53800.0,38.9651,39.075,38.8721,38.9482,53800.0
2013-04-05 10:30:00,46.11,46.23,46.04,46.15,29800.0,38.9736,39.075,38.9144,39.0074,29800.0
2013-04-05 11:00:00,46.15,46.28,46.14,46.28,40900.0,39.0074,39.1172,38.9989,39.1172,40900.0
2013-04-05 11:30:00,46.27,46.31,46.22,46.3,40000.0,39.1088,39.1426,39.0665,39.1341,40000.0
2013-04-05 12:00:00,46.3,46.38,46.27,46.35,42400.0,39.1341,39.2018,39.1088,39.1764,42400.0
2013-04-05 12:30:00,46.36,46.48,46.36,46.42,41700.0,39.1849,39.2863,39.1849,39.2356,41700.0
2013-04-05 13:00:00,46.42,46.58,46.42,46.56,48700.0,39.2356,39.3708,39.2356,39.3539,48700.0
2013-04-05 13:30:00,46.56,46.62,46.52,46.57,53900.0,39.3539,39.4046,39.3201,39.3624,53900.0
2013-04-05 14:00:00,46.57,46.66,46.55,46.64,51600.0,39.3624,39.4384,39.3455,39.4215,51600.0
2013-04-05 14:30:00,46.63,46.65,46.57,46.6,54100.0,39.4131,39.43,39.3624,39.3877,54100.0
2013-04-05 15:00:00,46.6,46.61,46.49,46.54,79900.0,39.3877,39.3962,39.2947,39.337,79900.0
2013-04-05 15:30:00,46.54,46.82,46.54,46.76,208200.0,39.337,39.5737,39.337,39.523,208200.0
2013-04-08 09:30:00,46.53,46.7,46.0,46.28,136200.0,39.3286,39.4722,38.8806,39.1172,136200.0
2013-04-08 10:00:00,46.32,46.32,46.09,46.19,209300.0,39.1511,39.1511,38.9566,39.0412,209300.0
2013-04-08 10:30:00,46.17,46.32,46.13,46.29,56300.0,39.0243,39.1511,38.9905,39.1257,56300.0
2013-04-08 11:00:00,46.27,46.32,46.16,46.2,118300.0,39.1088,39.1511,39.0158,39.0496,118300.0
2013-04-08 11:30:00,46.2,46.29,46.16,46.21,33200.0,39.0496,39.1257,39.0158,39.0581,33200.0
2013-04-08 12:00:00,46.21,46.32,46.2,46.32,24100.0,39.0581,39.1511,39.0496,39.1511,24100.0
2013-04-08 12:30:00,46.33,46.4,46.31,46.4,23900.0,39.1595,39.2187,39.1426,39.2187,23900.0
2013-04-08 13:00:00,46.4,46.41,46.28,46.31,24000.0,39.2187,39.2271,39.1172,39.1426,24000.0
2013-04-08 13:30:00,46.32,46.52,46.3,46.5,22300.0,39.1511,39.3201,39.1341,39.3032,22300.0
2013-04-08 14:00:00,46.5,46.52,46.41,46.46,27800.0,39.3032,39.3201,39.2271,39.2694,27800.0
2013-04-08 14:30:00,46.46,46.51,46.41,46.42,37100.0,39.2694,39.3116,39.2271,39.2356,37100.0
2013-04-08 15:00:00,46.41,46.46,46.36,46.37,48800.0,39.2271,39.2694,39.1849,39.1933,48800.0
2013-04-08 15:30:00,46.36,46.43,46.34,46.4,206300.0,39.1849,39.244,39.168,39.2187,206300.0
2013-04-09 09:30:00,46.88,46.92,45.98,46.42,173400.0,39.6244,39.6582,38.8637,39.2356,173400.0
2013-04-09 10:00:00,46.33,46.46,46.24,46.43,48600.0,39.1595,39.2694,39.0834,39.244,48600.0
2013-04-09 10:30:00,46.44,46.47,46.24,46.36,44300.0,39.2525,39.2778,39.0834,39.1849,44300.0
2013-04-09 11:00:00,46.35,46.37,46.21,46.25,159100.0,39.1764,39.1933,39.0581,39.0919,159100.0
2013-04-09 11:30:00,46.25,46.29,46.24,46.29,46900.0,39.0919,39.1257,39.0834,39.1257,46900.0
2013-04-09 12:00:00,46.3,46.3,46.21,46.25,53600.0,39.1341,39.1341,39.0581,39.0919,53600.0
2013-04-09 12:30:00,46.27,46.36,46.27,46.34,11900.0,39.1088,39.1849,39.1088,39.168,11900.0
2013-04-09 13:00:00,46.34,46.49,46.32,46.49,16100.0,39.168,39.2947,39.1511,39.2947,16100.0
2013-04-09 13:30:00,46.49,46.5,46.4,46.48,23300.0,39.2947,39.3032,39.2187,39.2863,23300.0
2013-04-09 14:00:00,46.47,46.49,46.39,46.43,19900.0,39.2778,39.2947,39.2102,39.244,19900.0
2013-04-09 14:30:00,46.43,46.46,46.33,46.33,27800.0,39.244,39.2694,39.1595,39.1595,27800.0
2013-04-09 15:00:00,46.34,46.4,46.3,46.32,35200.0,39.168,39.2187,39.1341,39.1511,35200.0
2013-04-09 15:30:00,46.33,46.34,46.24,46.27,165000.0,39.1595,39.168,39.0834,39.1088,165000.0
2013-04-10 09:30:00,46.27,46.29,45.86,46.01,219400.0,39.1088,39.1257,38.7622,38.889,219400.0
2013-04-10 10:00:00,46.01,46.09,45.97,46.03,58100.0,38.889,38.9566,38.8552,38.9059,58100.0
2013-04-10 10:30:00,46.04,46.06,45.95,46.03,88800.0,38.9144,38.9313,38.8383,38.9059,88800.0
2013-04-10 11:00:00,46.02,46.15,45.78,45.8,54900.0,38.8975,39.0074,38.6946,38.7115,54900.0
2013-04-10 11:30:00,45.82,46.0,45.77,45.98,56600.0,38.7284,38.8806,38.6862,38.8637,56600.0
2013-04-10 12:00:00,45.99,46.14,45.98,46.05,30900.0,38.8721,38.9989,38.8637,38.9228,30900.0
2013-04-10 12:30:00,46.04,46.05,45.98,46.03,33600.0,38.9144,38.9228,38.8637,38.9059,33600.0
2013-04-10 13:00:00,46.02,46.04,45.99,46.0,78900.0,38.8975,38.9144,38.8721,38.8806,78900.0
2013-04-10 13:30:00,46.0,46.0,45.95,45.99,46200.0,38.8806,38.8806,38.8383,38.8721,46200.0
2013-04-10 14:00:00,45.99,46.04,45.97,46.01,50400.0,38.8721,38.9144,38.8552,38.889,50400.0
2013-04-10 14:30:00,46.01,46.05,45.99,46.02,44200.0,38.889,38.9228,38.8721,38.8975,44200.0
2013-04-10 15:00:00,46.02,46.05,45.97,46.0,103200.0,38.8975,38.9228,38.8552,38.8806,103200.0
2013-04-10 15:30:00,46.0,46.04,45.91,45.98,285500.0,38.8806,38.9144,38.8045,38.8637,285500.0
2013-04-11 09:30:00,46.05,46.74,46.05,46.62,122700.0,38.9228,39.506,38.9228,39.4046,122700.0
2013-04-11 10:00:00,46.65,46.77,46.44,46.49,69000.0,39.43,39.5314,39.2525,39.2947,69000.0
2013-04-11 10:30:00,46.5,46.5,46.28,46.34,62300.0,39.3032,39.3032,39.1172,39.168,62300.0
2013-04-11 11:00:00,46.35,46.42,46.22,46.31,49500.0,39.1764,39.2356,39.0665,39.1426,49500.0
2013-04-11 11:30:00,46.31,46.38,46.22,46.3,28400.0,39.1426,39.2018,39.0665,39.1341,28400.0
2013-04-11 12:00:00,46.32,46.34,46.28,46.29,38200.0,39.1511,39.168,39.1172,39.1257,38200.0
2013-04-11 12:30:00,46.3,46.33,46.26,46.27,81200.0,39.1341,39.1595,39.1003,39.1088,81200.0
2013-04-11 13:00:00,46.28,46.35,46.21,46.25,44500.0,39.1172,39.1764,39.0581,39.0919,44500.0
2013-04-11 13:30:00,46.25,46.3,45.99,46.02,43600.0,39.0919,39.1341,38.8721,38.8975,43600.0
2013-04-11 14:00:00,46.03,46.2,46.03,46.18,64200.0,38.9059,39.0496,38.9059,39.0327,64200.0
2013-04-11 14:30:00,46.17,46.2,46.09,46.18,139800.0,39.0243,39.0496,38.9566,39.0327,139800.0
2013-04-11 15:00:00,46.18,46.2,46.12,46.14,193000.0,39.0327,39.0496,38.982,38.9989,193000.0
2013-04-11 15:30:00,46.16,46.22,46.09,46.17,144300.0,39.0158,39.0665,38.9566,39.0243,144300.0
2013-04-12 09:30:00,46.14,46.64,46.14,46.39,71900.0,38.9989,39.4215,38.9989,39.2102,71900.0
2013-04-12 10:00:00,46.4,46.4,46.13,46.21,45900.0,39.2187,39.2187,38.9905,39.0581,45900.0
2013-04-12 10:30:00,46.19,46.25,46.0,46.05,47300.0,39.0412,39.0919,38.8806,38.9228,47300.0
2013-04-12 11:00:00,46.05,46.08,45.97,46.03,35700.0,38.9228,38.9482,38.8552,38.9059,35700.0
2013-04-12 11:30:00,46.02,46.05,45.92,45.99,17900.0,38.8975,38.9228,38.813,38.8721,17900.0
2013-04-12 12:00:00,46.0,46.01,45.86,45.89,31000.0,38.8806,38.889,38.7622,38.7876,31000.0
2013-04-12 12:30:00,45.88,45.92,45.84,45.87,28800.0,38.7792,38.813,38.7453,38.7707,28800.0
2013-04-12 13:00:00,45.87,45.89,45.74,45.83,35000.0,38.7707,38.7876,38.6608,38.7369,35000.0
2013-04-12 13:30:00,45.83,45.86,45.71,45.72,21600.0,38.7369,38.7622,38.6355,38.6439,21600.0
2013-04-12 14:00:00,45.72,45.73,45.6,45.6,58200.0,38.6439,38.6524,38.5425,38.5425,58200.0
2013-04-12 14:30:00,45.61,45.72,45.6,45.71,28000.0,38.5509,38.6439,38.5425,38.6355,28000.0
2013-04-12 15:00:00,45.72,45.78,45.69,45.7,56700.0,38.6439,38.6946,38.6186,38.627,56700.0
2013-04-12 15:30:00,45.71,45.8,45.71,45.73,108700.0,38.6355,38.7115,38.6355,38.6524,108700.0
2013-04-15 09:30:00,45.64,45.73,45.22,45.4,51100.0,38.5763,38.6524,38.2213,38.3734,51100.0
2013-04-15 10:00:00,45.45,45.46,45.2,45.25,33900.0,38.4157,38.4242,38.2044,38.2467,33900.0
2013-04-15 10:30:00,45.25,45.42,45.19,45.4,28400.0,38.2467,38.3903,38.1959,38.3734,28400.0
2013-04-15 11:00:00,45.41,45.41,44.96,45.09,86700.0,38.3819,38.3819,38.0015,38.1114,86700.0
2013-04-15 11:30:00,45.08,45.15,44.78,44.83,45200.0,38.103,38.1621,37.8494,37.8917,45200.0
2013-04-15 12:00:00,44.84,44.85,44.7,44.77,48200.0,37.9001,37.9086,37.7818,37.8409,48200.0
2013-04-15 12:30:00,44.78,44.82,44.7,44.73,51600.0,37.8494,37.8832,37.7818,37.8071,51600.0
2013-04-15 13:00:00,44.75,44.77,44.67,44.74,34200.0,37.824,37.8409,37.7564,37.8156,34200.0
2013-04-15 13:30:00,44.75,44.78,44.67,44.7,23500.0,37.824,37.8494,37.7564,37.7818,23500.0
2013-04-15 14:00:00,44.71,44.72,44.57,44.59,53600.0,37.7902,37.7987,37.6719,37.6888,53600.0
2013-04-15 14:30:00,44.58,44.61,44.26,44.28,83700.0,37.6804,37.7057,37.4099,37.4268,83700.0
2013-04-15 15:00:00,44.26,44.38,44.19,44.3,171300.0,37.4099,37.5113,37.3507,37.4437,171300.0
2013-04-15 15:30:00,44.31,44.33,44.04,44.05,335600.0,37.4521,37.469,37.2239,37.2324,335600.0
2013-04-16 09:30:00,44.69,45.12,44.64,44.91,200900.0,37.7733,38.1368,37.7311,37.9593,200900.0
2013-04-16 10:00:00,44.91,44.96,44.73,44.73,84800.0,37.9593,38.0015,37.8071,37.8071,84800.0
2013-04-16 10:30:00,44.73,44.76,44.64,44.75,57800.0,37.8071,37.8325,37.7311,37.824,57800.0
2013-04-16 11:00:00,44.75,44.82,44.64,44.74,96900.0,37.824,37.8832,37.7311,37.8156,96900.0
2013-04-16 11:30:00,44.72,44.76,44.66,44.74,37800.0,37.7987,37.8325,37.748,37.8156,37800.0
2013-04-16 12:00:00,44.75,44.76,44.71,44.72,46300.0,37.824,37.8325,37.7902,37.7987,46300.0
2013-04-16 12:30:00,44.72,44.77,44.71,44.77,37500.0,37.7987,37.8409,37.7902,37.8409,37500.0
2013-04-16 13:00:00,44.79,44.83,44.69,44.73,45300.0,37.8579,37.8917,37.7733,37.8071,45300.0
2013-04-16 13:30:00,44.74,44.83,44.63,44.66,67500.0,37.8156,37.8917,37.7226,37.748,67500.0
2013-04-16 14:00:00,44.66,44.75,44.66,44.74,58500.0,37.748,37.824,37.748,37.8156,58500.0
2013-04-16 14:30:00,44.73,44.75,44.62,44.64,85400.0,37.8071,37.824,37.7142,37.7311,85400.0
2013-04-16 15:00:00,44.64,44.73,44.64,44.7,130800.0,37.7311,37.8071,37.7311,37.7818,130800.0
2013-04-16 15:30:00,44.7,44.91,44.69,44.89,175200.0,37.7818,37.9593,37.7733,37.9424,175200.0
2013-04-17 09:30:00,44.68,44.68,44.38,44.52,48800.0,37.7649,37.7649,37.5113,37.6296,48800.0
2013-04-17 10:00:00,44.49,44.57,44.32,44.44,79500.0,37.6043,37.6719,37.4606,37.562,79500.0
2013-04-17 10:30:00,44.41,44.41,44.16,44.2,47400.0,37.5367,37.5367,37.3254,37.3592,47400.0
2013-04-17 11:00:00,44.2,44.23,44.13,44.19,47400.0,37.3592,37.3845,37.3,37.3507,47400.0
2013-04-17 11:30:00,44.17,44.21,44.04,44.21,25700.0,37.3338,37.3676,37.2239,37.3676,25700.0
2013-04-17 12:00:00,44.19,44.23,44.08,44.13,29000.0,37.3507,37.3845,37.2577,37.3,29000.0
2013-04-17 12:30:00,44.12,44.13,44.01,44.09,23200.0,37.2915,37.3,37.1986,37.2662,23200.0
2013-04-17 13:00:00,44.09,44.19,44.08,44.12,24300.0,37.2662,37.3507,37.2577,37.2915,24300.0
2013-04-17 13:30:00,44.13,44.22,44.09,44.16,37700.0,37.3,37.3761,37.2662,37.3254,37700.0
2013-04-17 14:00:00,44.16,44.18,44.1,44.14,52200.0,37.3254,37.3423,37.2746,37.3085,52200.0
2013-04-17 14:30:00,44.15,44.26,44.11,44.24,55100.0,37.3169,37.4099,37.2831,37.393,55100.0
2013-04-17 15:00:00,44.23,44.4,44.22,44.38,31200.0,37.3845,37.5282,37.3761,37.5113,31200.0
2013-04-17 15:30:00,44.36,44.56,44.3,44.49,112800.0,37.4944,37.6634,37.4437,37.6043,112800.0
2013-04-18 09:30:00,44.57,44.74,44.3,44.37,27300.0,37.6719,37.8156,37.4437,37.5029,27300.0
2013-04-18 10:00:00,44.32,44.38,44.15,44.38,26600.0,37.4606,37.5113,37.3169,37.5113,26600.0
2013-04-18 10:30:00,44.39,44.57,44.38,44.55,25300.0,37.5198,37.6719,37.5113,37.655,25300.0
2013-04-18 11:00:00,44.56,44.65,44.5,44.55,40000.0,37.6634,37.7395,37.6127,37.655,40000.0
2013-04-18 11:30:00,44.53,44.56,44.26,44.36,30000.0,37.6381,37.6634,37.4099,37.4944,30000.0
2013-04-18 12:00:00,44.38,44.38,44.22,44.26,24100.0,37.5113,37.5113,37.3761,37.4099,24100.0
2013-04-18 12:30:00,44.26,44.42,44.26,44.42,9500.0,37.4099,37.5451,37.4099,37.5451,9500.0
2013-04-18 13:00:00,44.37,44.43,44.3,44.31,12700.0,37.5029,37.5536,37.4437,37.4521,12700.0
2013-04-18 13:30:00,44.32,44.35,44.28,44.29,21700.0,37.4606,37.4859,37.4268,37.4352,21700.0
2013-04-18 14:00:00,44.28,44.3,44.11,44.14,25400.0,37.4268,37.4437,37.2831,37.3085,25400.0
2013-04-18 14:30:00,44.15,44.16,44.03,44.07,34000.0,37.3169,37.3254,37.2155,37.2493,34000.0
2013-04-18 15:00:00,44.11,44.11,44.02,44.08,27400.0,37.2831,37.2831,37.207,37.2577,27400.0
2013-04-18 15:30:00,44.09,44.13,44.02,44.04,103000.0,37.2662,37.3,37.207,37.2239,103000.0
2013-04-19 09:30:00,44.12,44.37,44.02,44.14,25100.0,37.2915,37.5029,37.207,37.3085,25100.0
2013-04-19 10:00:00,44.15,44.16,44.01,44.08,52000.0,37.3169,37.3254,37.1986,37.2577,52000.0
2013-04-19 10:30:00,44.09,44.15,44.01,44.04,59200.0,37.2662,37.3169,37.1986,37.2239,59200.0
2013-04-19 11:00:00,44.03,44.18,44.01,44.14,53400.0,37.2155,37.3423,37.1986,37.3085,53400.0
2013-04-19 11:30:00,44.16,44.29,44.02,44.04,55000.0,37.3254,37.4352,37.207,37.2239,55000.0
2013-04-19 12:00:00,44.04,44.07,44.01,44.01,29100.0,37.2239,37.2493,37.1986,37.1986,29100.0
2013-04-19 12:30:00,44.01,44.02,43.9,43.99,47700.0,37.1986,37.207,37.1056,37.1817,47700.0
2013-04-19 13:00:00,43.99,44.03,43.97,44.01,27300.0,37.1817,37.2155,37.1648,37.1986,27300.0
2013-04-19 13:30:00,44.01,44.04,43.98,44.0,65700.0,37.1986,37.2239,37.1732,37.1901,65700.0
2013-04-19 14:00:00,44.02,44.1,43.99,44.06,259800.0,37.207,37.2746,37.1817,37.2408,259800.0
2013-04-19 14:30:00,44.07,44.14,44.0,44.04,205500.0,37.2493,37.3085,37.1901,37.2239,205500.0
2013-04-19 15:00:00,44.04,44.07,43.98,44.01,185300.0,37.2239,37.2493,37.1732,37.1986,185300.0
2013-04-19 15:30:00,44.02,44.04,43.98,44.02,208300.0,37.207,37.2239,37.1732,37.207,208300.0
2013-04-22 09:30:00,44.45,44.66,44.31,44.53,300000.0,37.5705,37.748,37.4521,37.6381,300000.0
2013-04-22 10:00:00,44.52,44.81,44.45,44.79,66800.0,37.6296,37.8748,37.5705,37.8579,66800.0
2013-04-22 10:30:00,44.79,45.21,44.71,45.2,110900.0,37.8579,38.2128,37.7902,38.2044,110900.0
2013-04-22 11:00:00,45.2,45.33,45.13,45.23,77900.0,38.2044,38.3143,38.1452,38.2298,77900.0
2013-04-22 11:30:00,45.24,45.48,45.11,45.4,68100.0,38.2382,38.4411,38.1283,38.3734,68100.0
2013-04-22 12:00:00,45.4,45.59,45.4,45.51,38900.0,38.3734,38.534,38.3734,38.4664,38900.0
2013-04-22 12:30:00,45.53,45.58,45.44,45.45,45400.0,38.4833,38.5256,38.4072,38.4157,45400.0
2013-04-22 13:00:00,45.45,45.51,45.39,45.49,33300.0,38.4157,38.4664,38.365,38.4495,33300.0
2013-04-22 13:30:00,45.48,45.58,45.45,45.52,43100.0,38.4411,38.5256,38.4157,38.4749,43100.0
2013-04-22 14:00:00,45.5,45.57,45.41,45.49,44700.0,38.458,38.5171,38.3819,38.4495,44700.0
2013-04-22 14:30:00,45.5,45.6,45.44,45.52,48400.0,38.458,38.5425,38.4072,38.4749,48400.0
2013-04-22 15:00:00,45.5,45.52,45.41,45.47,90400.0,38.458,38.4749,38.3819,38.4326,90400.0
2013-04-22 15:30:00,45.48,45.49,45.36,45.46,208400.0,38.4411,38.4495,38.3396,38.4242,208400.0
2013-04-23 09:30:00,45.47,45.78,45.39,45.66,45700.0,38.4326,38.6946,38.365,38.5932,45700.0
2013-04-23 10:00:00,45.63,45.89,45.62,45.76,35000.0,38.5678,38.7876,38.5594,38.6777,35000.0
2013-04-23 10:30:00,45.76,46.07,45.74,46.07,39400.0,38.6777,38.9397,38.6608,38.9397,39400.0
2013-04-23 11:00:00,46.06,46.15,45.96,46.13,44200.0,38.9313,39.0074,38.8468,38.9905,44200.0
2013-04-23 11:30:00,46.11,46.33,46.11,46.19,46100.0,38.9736,39.1595,38.9736,39.0412,46100.0
2013-04-23 12:00:00,46.19,46.29,46.1,46.24,27400.0,39.0412,39.1257,38.9651,39.0834,27400.0
2013-04-23 12:30:00,46.23,46.31,46.12,46.31,34400.0,39.075,39.1426,38.982,39.1426,34400.0
2013-04-23 13:00:00,46.31,46.32,45.75,46.16,97000.0,39.1426,39.1511,38.6693,39.0158,97000.0
2013-04-23 13:30:00,46.16,46.34,46.05,46.29,48000.0,39.0158,39.168,38.9228,39.1257,48000.0
2013-04-23 14:00:00,46.3,46.54,46.25,46.52,153100.0,39.1341,39.337,39.0919,39.3201,153100.0
2013-04-23 14:30:00,46.51,46.6,46.24,46.27,169000.0,39.3116,39.3877,39.0834,39.1088,169000.0
2013-04-23 15:00:00,46.27,46.31,46.11,46.12,70100.0,39.1088,39.1426,38.9736,38.982,70100.0
2013-04-23 15:30:00,46.11,46.25,45.99,46.21,285600.0,38.9736,39.0919,38.8721,39.0581,285600.0
2013-04-24 09:30:00,46.13,46.43,45.72,45.93,71100.0,38.9905,39.244,38.6439,38.8214,71100.0
2013-04-24 10:00:00,45.92,46.17,45.9,46.14,63500.0,38.813,39.0243,38.7961,38.9989,63500.0
2013-04-24 10:30:00,46.11,46.19,46.05,46.19,70600.0,38.9736,39.0412,38.9228,39.0412,70600.0
2013-04-24 11:00:00,46.19,46.25,46.09,46.14,77600.0,39.0412,39.0919,38.9566,38.9989,77600.0
2013-04-24 11:30:00,46.15,46.24,46.13,46.18,39200.0,39.0074,39.0834,38.9905,39.0327,39200.0
2013-04-24 12:00:00,46.18,46.24,46.12,46.21,103800.0,39.0327,39.0834,38.982,39.0581,103800.0
2013-04-24 12:30:00,46.21,46.28,46.13,46.15,42000.0,39.0581,39.1172,38.9905,39.0074,42000.0
2013-04-24 13:00:00,46.14,46.22,46.13,46.18,58800.0,38.9989,39.0665,38.9905,39.0327,58800.0
2013-04-24 13:30:00,46.15,46.17,46.11,46.13,31800.0,39.0074,39.0243,38.9736,38.9905,31800.0
2013-04-24 14:00:00,46.13,46.16,46.08,46.09,84800.0,38.9905,39.0158,38.9482,38.9566,84800.0
2013-04-24 14:30:00,46.07,46.1,45.93,45.99,31400.0,38.9397,38.9651,38.8214,38.8721,31400.0
2013-04-24 15:00:00,45.99,45.99,45.91,45.91,85700.0,38.8721,38.8721,38.8045,38.8045,85700.0
2013-04-24 15:30:00,45.9,45.92,45.75,45.76,123800.0,38.7961,38.813,38.6693,38.6777,123800.0
2013-04-25 09:30:00,45.79,46.03,45.77,45.98,55200.0,38.7031,38.9059,38.6862,38.8637,55200.0
2013-04-25 10:00:00,45.97,46.05,45.9,46.04,48800.0,38.8552,38.9228,38.7961,38.9144,48800.0
2013-04-25 10:30:00,46.05,46.07,45.97,46.0,55600.0,38.9228,38.9397,38.8552,38.8806,55600.0
2013-04-25 11:00:00,46.0,46.08,45.84,45.84,111300.0,38.8806,38.9482,38.7453,38.7453,111300.0
2013-04-25 11:30:00,45.84,45.87,45.75,45.87,29400.0,38.7453,38.7707,38.6693,38.7707,29400.0
2013-04-25 12:00:00,45.89,46.09,45.88,45.93,55300.0,38.7876,38.9566,38.7792,38.8214,55300.0
2013-04-25 12:30:00,45.93,46.1,45.91,46.08,93900.0,38.8214,38.9651,38.8045,38.9482,93900.0
2013-04-25 13:00:00,46.06,46.09,45.97,45.99,38500.0,38.9313,38.9566,38.8552,38.8721,38500.0
2013-04-25 13:30:00,45.99,45.99,45.9,45.96,60700.0,38.8721,38.8721,38.7961,38.8468,60700.0
2013-04-25 14:00:00,45.96,46.07,45.92,46.0,96400.0,38.8468,38.9397,38.813,38.8806,96400.0
2013-04-25 14:30:00,46.02,46.03,45.76,45.8,85600.0,38.8975,38.9059,38.6777,38.7115,85600.0
2013-04-25 15:00:00,45.8,45.83,45.55,45.64,125400.0,38.7115,38.7369,38.5002,38.5763,125400.0
2013-04-25 15:30:00,45.65,45.66,45.42,45.5,312600.0,38.5847,38.5932,38.3903,38.458,312600.0
2013-04-26 09:30:00,45.49,46.87,45.22,45.96,685500.0,38.4495,39.6159,38.2213,38.8468,685500.0
2013-04-26 10:00:00,46.07,46.64,46.02,46.55,184300.0,38.9397,39.4215,38.8975,39.3455,184300.0
2013-04-26 10:30:00,46.51,46.53,46.43,46.48,65400.0,39.3116,39.3286,39.244,39.2863,65400.0
2013-04-26 11:00:00,46.49,46.52,46.24,46.42,54000.0,39.2947,39.3201,39.0834,39.2356,54000.0
2013-04-26 11:30:00,46.42,46.43,46.02,46.08,46300.0,39.2356,39.244,38.8975,38.9482,46300.0
2013-04-26 12:00:00,46.09,46.16,45.91,45.95,62600.0,38.9566,39.0158,38.8045,38.8383,62600.0
2013-04-26 12:30:00,45.94,45.94,45.66,45.67,37000.0,38.8299,38.8299,38.5932,38.6017,37000.0
2013-04-26 13:00:00,45.67,45.81,45.65,45.73,32600.0,38.6017,38.72,38.5847,38.6524,32600.0
2013-04-26 13:30:00,45.73,46.03,45.64,45.97,66800.0,38.6524,38.9059,38.5763,38.8552,66800.0
2013-04-26 14:00:00,45.97,46.02,45.8,45.89,70100.0,38.8552,38.8975,38.7115,38.7876,70100.0
2013-04-26 14:30:00,45.89,46.03,45.87,45.98,61300.0,38.7876,38.9059,38.7707,38.8637,61300.0
2013-04-26 15:00:00,45.98,46.15,45.95,46.15,88800.0,38.8637,39.0074,38.8383,39.0074,88800.0
2013-04-26 15:30:00,46.15,46.2,46.11,46.15,202200.0,39.0074,39.0496,38.9736,39.0074,202200.0
2013-04-29 09:30:00,47.12,47.48,46.95,47.18,305900.0,39.8272,40.1315,39.6835,39.878,305900.0
2013-04-29 10:00:00,47.18,47.61,47.16,47.36,109100.0,39.878,40.2414,39.861,40.0301,109100.0
2013-04-29 10:30:00,47.36,47.36,47.18,47.33,69800.0,40.0301,40.0301,39.878,40.0047,69800.0
2013-04-29 11:00:00,47.33,47.34,47.18,47.28,62700.0,40.0047,40.0132,39.878,39.9625,62700.0
2013-04-29 11:30:00,47.29,47.3,47.11,47.13,93200.0,39.9709,39.9794,39.8188,39.8357,93200.0
2013-04-29 12:00:00,47.14,47.25,47.08,47.12,43100.0,39.8441,39.9371,39.7934,39.8272,43100.0
2013-04-29 12:30:00,47.11,47.18,47.11,47.17,30800.0,39.8188,39.878,39.8188,39.8695,30800.0
2013-04-29 13:00:00,47.17,47.19,47.12,47.12,42400.0,39.8695,39.8864,39.8272,39.8272,42400.0
2013-04-29 13:30:00,47.12,47.17,47.07,47.16,112200.0,39.8272,39.8695,39.785,39.861,112200.0
2013-04-29 14:00:00,47.16,47.17,47.06,47.09,40100.0,39.861,39.8695,39.7765,39.8019,40100.0
2013-04-29 14:30:00,47.09,47.16,46.97,47.11,118900.0,39.8019,39.861,39.7005,39.8188,118900.0
2013-04-29 15:00:00,47.09,47.09,46.97,47.05,81900.0,39.8019,39.8019,39.7005,39.7681,81900.0
2013-04-29 15:30:00,47.05,47.18,47.03,47.16,239300.0,39.7681,39.878,39.7512,39.861,239300.0
2013-04-30 09:30:00,47.38,47.8,47.38,47.56,191200.0,40.047,40.402,40.047,40.1991,191200.0
2013-04-30 10:00:00,47.55,47.59,47.29,47.3,104700.0,40.1907,40.2245,39.9709,39.9794,104700.0
2013-04-30 10:30:00,47.31,47.62,47.29,47.57,55900.0,39.9878,40.2499,39.9709,40.2076,55900.0
2013-04-30 11:00:00,47.56,47.63,47.54,47.61,69100.0,40.1991,40.2583,40.1822,40.2414,69100.0
2013-04-30 11:30:00,47.61,47.75,47.51,47.72,66600.0,40.2414,40.3597,40.1569,40.3344,66600.0
2013-04-30 12:00:00,47.73,47.77,47.69,47.75,63400.0,40.3428,40.3766,40.309,40.3597,63400.0
2013-04-30 12:30:00,47.75,47.88,47.74,47.86,53200.0,40.3597,40.4696,40.3513,40.4527,53200.0
2013-04-30 13:00:00,47.87,47.97,47.83,47.95,89400.0,40.4612,40.5457,40.4273,40.5288,89400.0
2013-04-30 13:30:00,47.95,47.98,47.82,47.94,97900.0,40.5288,40.5541,40.4189,40.5203,97900.0
2013-04-30 14:00:00,47.93,47.94,47.88,47.88,64200.0,40.5119,40.5203,40.4696,40.4696,64200.0
2013-04-30 14:30:00,47.88,47.9,47.84,47.84,67700.0,40.4696,40.4865,40.4358,40.4358,67700.0
2013-04-30 15:00:00,47.84,47.85,47.75,47.76,113600.0,40.4358,40.4443,40.3597,40.3682,113600.0
2013-04-30 15:30:00,47.77,48.03,47.69,48.01,325100.0,40.3766,40.5964,40.309,40.5795,325100.0
2013-05-01 09:30:00,48.0,48.16,47.9,47.94,130500.0,40.571,40.7063,40.4865,40.5203,130500.0
2013-05-01 10:00:00,47.94,47.99,47.84,47.89,57200.0,40.5203,40.5626,40.4358,40.4781,57200.0
2013-05-01 10:30:00,47.88,48.0,47.81,47.98,40000.0,40.4696,40.571,40.4104,40.5541,40000.0
2013-05-01 11:00:00,47.99,47.99,47.77,47.81,32300.0,40.5626,40.5626,40.3766,40.4104,32300.0
2013-05-01 11:30:00,47.78,47.81,47.67,47.72,29000.0,40.3851,40.4104,40.2921,40.3344,29000.0
2013-05-01 12:00:00,47.72,47.75,47.65,47.68,35600.0,40.3344,40.3597,40.2752,40.3006,35600.0
2013-05-01 12:30:00,47.69,47.78,47.6,47.67,43800.0,40.309,40.3851,40.2329,40.2921,43800.0
2013-05-01 13:00:00,47.65,47.86,47.64,47.79,74300.0,40.2752,40.4527,40.2668,40.3935,74300.0
2013-05-01 13:30:00,47.79,47.81,47.71,47.76,47700.0,40.3935,40.4104,40.3259,40.3682,47700.0
2013-05-01 14:00:00,47.75,47.78,47.68,47.7,89800.0,40.3597,40.3851,40.3006,40.3175,89800.0
2013-05-01 14:30:00,47.7,47.72,47.61,47.61,55400.0,40.3175,40.3344,40.2414,40.2414,55400.0
2013-05-01 15:00:00,47.61,47.65,47.42,47.44,112100.0,40.2414,40.2752,40.0808,40.0977,112100.0
2013-05-01 15:30:00,47.43,47.48,47.33,47.35,158300.0,40.0893,40.1315,40.0047,40.0216,158300.0
2013-05-02 09:30:00,47.44,47.7,47.44,47.47,89200.0,40.0977,40.3175,40.0977,40.1231,89200.0
2013-05-02 10:00:00,47.48,47.73,47.42,47.7,73100.0,40.1315,40.3428,40.0808,40.3175,73100.0
2013-05-02 10:30:00,47.7,47.84,47.63,47.76,70100.0,40.3175,40.4358,40.2583,40.3682,70100.0
2013-05-02 11:00:00,47.75,47.79,47.66,47.68,83500.0,40.3597,40.3935,40.2837,40.3006,83500.0
2013-05-02 11:30:00,47.7,47.73,47.61,47.64,59400.0,40.3175,40.3428,40.2414,40.2668,59400.0
2013-05-02 12:00:00,47.64,47.72,47.62,47.7,68500.0,40.2668,40.3344,40.2499,40.3175,68500.0
2013-05-02 12:30:00,47.7,47.73,47.66,47.71,35300.0,40.3175,40.3428,40.2837,40.3259,35300.0
2013-05-02 13:00:00,47.69,47.72,47.64,47.7,42200.0,40.309,40.3344,40.2668,40.3175,42200.0
2013-05-02 13:30:00,47.72,47.73,47.64,47.67,71300.0,40.3344,40.3428,40.2668,40.2921,71300.0
2013-05-02 14:00:00,47.68,47.69,47.59,47.67,74800.0,40.3006,40.309,40.2245,40.2921,74800.0
2013-05-02 14:30:00,47.67,47.69,47.56,47.58,66100.0,40.2921,40.309,40.1991,40.216,66100.0
2013-05-02 15:00:00,47.58,47.65,47.55,47.58,109100.0,40.216,40.2752,40.1907,40.216,109100.0
2013-05-02 15:30:00,47.58,47.65,47.54,47.63,147200.0,40.216,40.2752,40.1822,40.2583,147200.0
2013-05-03 09:30:00,48.05,48.15,47.93,47.98,116500.0,40.6133,40.6978,40.5119,40.5541,116500.0
2013-05-03 10:00:00,47.98,48.04,47.85,48.02,51000.0,40.5541,40.6048,40.4443,40.5879,51000.0
2013-05-03 10:30:00,48.02,48.02,47.92,47.96,28900.0,40.5879,40.5879,40.5034,40.5372,28900.0
2013-05-03 11:00:00,47.96,47.98,47.85,47.92,58000.0,40.5372,40.5541,40.4443,40.5034,58000.0
2013-05-03 11:30:00,47.91,48.0,47.9,47.98,17200.0,40.495,40.571,40.4865,40.5541,17200.0
2013-05-03 12:00:00,47.99,48.0,47.91,47.96,16000.0,40.5626,40.571,40.495,40.5372,16000.0
2013-05-03 12:30:00,47.97,48.0,47.94,47.98,19900.0,40.5457,40.571,40.5203,40.5541,19900.0
2013-05-03 13:00:00,47.98,47.98,47.87,47.91,45200.0,40.5541,40.5541,40.4612,40.495,45200.0
2013-05-03 13:30:00,47.91,47.99,47.83,47.84,44200.0,40.495,40.5626,40.4273,40.4358,44200.0
2013-05-03 14:00:00,47.83,47.89,47.81,47.86,52000.0,40.4273,40.4781,40.4104,40.4527,52000.0
2013-05-03 14:30:00,47.85,47.89,47.77,47.8,45800.0,40.4443,40.4781,40.3766,40.402,45800.0
2013-05-03 15:00:00,47.8,47.88,47.75,47.88,84300.0,40.402,40.4696,40.3597,40.4696,84300.0
2013-05-03 15:30:00,47.87,47.91,47.84,47.89,161400.0,40.4612,40.495,40.4358,40.4781,161400.0
2013-05-06 09:30:00,47.79,47.89,47.72,47.73,81500.0,40.3935,40.4781,40.3344,40.3428,81500.0
2013-05-06 10:00:00,47.73,47.79,47.65,47.73,56400.0,40.3428,40.3935,40.2752,40.3428,56400.0
2013-05-06 10:30:00,47.73,47.83,47.68,47.77,34200.0,40.3428,40.4273,40.3006,40.3766,34200.0
2013-05-06 11:00:00,47.78,47.81,47.71,47.73,45400.0,40.3851,40.4104,40.3259,40.3428,45400.0
2013-05-06 11:30:00,47.72,47.86,47.71,47.86,21300.0,40.3344,40.4527,40.3259,40.4527,21300.0
2013-05-06 12:00:00,47.86,47.87,47.78,47.79,81800.0,40.4527,40.4612,40.3851,40.3935,81800.0
2013-05-06 12:30:00,47.8,47.86,47.73,47.73,49000.0,40.402,40.4527,40.3428,40.3428,49000.0
2013-05-06 13:00:00,47.73,47.75,47.53,47.54,37800.0,40.3428,40.3597,40.1738,40.1822,37800.0
2013-05-06 13:30:00,47.54,47.64,47.54,47.63,35600.0,40.1822,40.2668,40.1822,40.2583,35600.0
2013-05-06 14:00:00,47.62,47.65,47.51,47.51,77300.0,40.2499,40.2752,40.1569,40.1569,77300.0
2013-05-06 14:30:00,47.53,47.6,47.48,47.5,125400.0,40.1738,40.2329,40.1315,40.1484,125400.0
2013-05-06 15:00:00,47.51,47.56,47.5,47.52,91000.0,40.1569,40.1991,40.1484,40.1653,91000.0
2013-05-06 15:30:00,47.53,47.55,47.43,47.47,240000.0,40.1738,40.1907,40.0893,40.1231,240000.0
2013-05-07 09:30:00,47.49,47.66,47.27,47.64,132300.0,40.14,40.2837,39.954,40.2668,132300.0
2013-05-07 10:00:00,47.65,47.76,47.56,47.69,29900.0,40.2752,40.3682,40.1991,40.309,29900.0
2013-05-07 10:30:00,47.69,47.76,47.4,47.44,89900.0,40.309,40.3682,40.0639,40.0977,89900.0
2013-05-07 11:00:00,47.44,47.57,47.42,47.57,77700.0,40.0977,40.2076,40.0808,40.2076,77700.0
2013-05-07 11:30:00,47.58,47.59,47.47,47.52,83200.0,40.216,40.2245,40.1231,40.1653,83200.0
2013-05-07 12:00:00,47.52,47.59,47.5,47.54,17900.0,40.1653,40.2245,40.1484,40.1822,17900.0
2013-05-07 12:30:00,47.54,47.75,47.53,47.71,15900.0,40.1822,40.3597,40.1738,40.3259,15900.0
2013-05-07 13:00:00,47.72,47.76,47.64,47.75,44600.0,40.3344,40.3682,40.2668,40.3597,44600.0
2013-05-07 13:30:00,47.75,47.78,47.71,47.73,31200.0,40.3597,40.3851,40.3259,40.3428,31200.0
2013-05-07 14:00:00,47.72,47.79,47.66,47.69,42800.0,40.3344,40.3935,40.2837,40.309,42800.0
2013-05-07 14:30:00,47.69,47.76,47.62,47.73,26000.0,40.309,40.3682,40.2499,40.3428,26000.0
2013-05-07 15:00:00,47.74,47.74,47.65,47.66,28300.0,40.3513,40.3513,40.2752,40.2837,28300.0
2013-05-07 15:30:00,47.67,47.78,47.66,47.77,122000.0,40.2921,40.3851,40.2837,40.3766,122000.0
2013-05-08 09:30:00,49.0,49.21,48.81,48.96,256900.0,41.4163,41.5938,41.2557,41.3825,256900.0
2013-05-08 10:00:00,48.97,49.31,48.81,49.3,190300.0,41.3909,41.6783,41.2557,41.6698,190300.0
2013-05-08 10:30:00,49.29,49.48,49.26,49.32,74900.0,41.6614,41.822,41.636,41.6867,74900.0
2013-05-08 11:00:00,49.34,49.49,49.3,49.47,97300.0,41.7036,41.8304,41.6698,41.8135,97300.0
2013-05-08 11:30:00,49.47,49.5,49.36,49.43,46900.0,41.8135,41.8389,41.7206,41.7797,46900.0
2013-05-08 12:00:00,49.43,49.5,49.4,49.41,112900.0,41.7797,41.8389,41.7544,41.7628,112900.0
2013-05-08 12:30:00,49.41,49.54,49.41,49.52,58900.0,41.7628,41.8727,41.7628,41.8558,58900.0
2013-05-08 13:00:00,49.51,49.66,49.5,49.6,70200.0,41.8473,41.9741,41.8389,41.9234,70200.0
2013-05-08 13:30:00,49.6,49.6,49.49,49.53,44400.0,41.9234,41.9234,41.8304,41.8642,44400.0
2013-05-08 14:00:00,49.53,49.54,49.44,49.48,43300.0,41.8642,41.8727,41.7882,41.822,43300.0
2013-05-08 14:30:00,49.49,49.53,49.45,49.47,73700.0,41.8304,41.8642,41.7966,41.8135,73700.0
2013-05-08 15:00:00,49.47,49.5,49.42,49.5,119600.0,41.8135,41.8389,41.7713,41.8389,119600.0
2013-05-08 15:30:00,49.5,49.83,49.5,49.83,322100.0,41.8389,42.1178,41.8389,42.1178,322100.0
2013-05-09 09:30:00,49.58,50.03,49.41,49.99,128200.0,41.9065,42.2869,41.7628,42.253,128200.0
2013-05-09 10:00:00,49.98,49.99,49.75,49.85,105000.0,42.2446,42.253,42.0502,42.1347,105000.0
2013-05-09 10:30:00,49.81,50.02,49.76,50.0,79600.0,42.1009,42.2784,42.0586,42.2615,79600.0
2013-05-09 11:00:00,49.96,50.07,49.96,50.02,40700.0,42.2277,42.3207,42.2277,42.2784,40700.0
2013-05-09 11:30:00,50.01,50.16,49.92,50.1,41100.0,42.27,42.3967,42.1939,42.346,41100.0
2013-05-09 12:00:00,50.07,50.1,50.03,50.1,30900.0,42.3207,42.346,42.2869,42.346,30900.0
2013-05-09 12:30:00,50.1,50.12,50.02,50.06,34700.0,42.346,42.3629,42.2784,42.3122,34700.0
2013-05-09 13:00:00,50.06,50.21,50.05,50.21,46400.0,42.3122,42.439,42.3038,42.439,46400.0
2013-05-09 13:30:00,50.21,50.3,50.18,50.23,73900.0,42.439,42.5151,42.4136,42.4559,73900.0
2013-05-09 14:00:00,50.24,50.29,50.07,50.07,43200.0,42.4644,42.5066,42.3207,42.3207,43200.0
2013-05-09 14:30:00,50.05,50.1,49.97,49.97,101100.0,42.3038,42.346,42.2361,42.2361,101100.0
2013-05-09 15:00:00,49.96,50.19,49.93,50.14,141500.0,42.2277,42.4221,42.2023,42.3798,141500.0
2013-05-09 15:30:00,50.16,50.24,50.0,50.15,277500.0,42.3967,42.4644,42.2615,42.3883,277500.0
2013-05-10 09:30:00,50.0,50.58,49.94,50.5,120500.0,42.2615,42.7517,42.2108,42.6841,120500.0
2013-05-10 10:00:00,50.47,50.53,50.25,50.28,35200.0,42.6588,42.7095,42.4728,42.4982,35200.0
2013-05-10 10:30:00,50.29,50.29,50.1,50.14,30600.0,42.5066,42.5066,42.346,42.3798,30600.0
2013-05-10 11:00:00,50.16,50.23,50.05,50.16,26700.0,42.3967,42.4559,42.3038,42.3967,26700.0
2013-05-10 11:30:00,50.19,50.32,50.16,50.17,24400.0,42.4221,42.532,42.3967,42.4052,24400.0
2013-05-10 12:00:00,50.16,50.31,50.13,50.22,37100.0,42.3967,42.5235,42.3714,42.4474,37100.0
2013-05-10 12:30:00,50.25,50.33,50.22,50.29,21500.0,42.4728,42.5404,42.4474,42.5066,21500.0
2013-05-10 13:00:00,50.29,50.66,50.23,50.65,75500.0,42.5066,42.8194,42.4559,42.8109,75500.0
2013-05-10 13:30:00,50.64,50.68,50.49,50.49,32300.0,42.8024,42.8363,42.6757,42.6757,32300.0
2013-05-10 14:00:00,50.52,50.59,50.48,50.56,20300.0,42.701,42.7602,42.6672,42.7348,20300.0
2013-05-10 14:30:00,50.58,50.65,50.52,50.54,40700.0,42.7517,42.8109,42.701,42.7179,40700.0
2013-05-10 15:00:00,50.55,50.71,50.54,50.7,61700.0,42.7264,42.8616,42.7179,42.8532,61700.0
2013-05-10 15:30:00,50.69,50.82,50.68,50.78,211000.0,42.8447,42.9546,42.8363,42.9208,211000.0
2013-05-13 09:30:00,50.57,50.81,50.56,50.67,101500.0,42.7433,42.9461,42.7348,42.8278,101500.0
2013-05-13 10:00:00,50.67,50.76,50.62,50.7,86700.0,42.8278,42.9039,42.7855,42.8532,86700.0
2013-05-13 10:30:00,50.7,50.78,50.63,50.73,54300.0,42.8532,42.9208,42.794,42.8785,54300.0
2013-05-13 11:00:00,50.73,50.9,50.68,50.85,45000.0,42.8785,43.0222,42.8363,42.9799,45000.0
2013-05-13 11:30:00,50.86,51.1,50.8,51.06,59200.0,42.9884,43.1913,42.9377,43.1574,59200.0
2013-05-13 12:00:00,51.07,51.22,50.93,50.98,37600.0,43.1659,43.2927,43.0476,43.0898,37600.0
2013-05-13 12:30:00,50.96,51.03,50.95,50.96,20400.0,43.0729,43.1321,43.0645,43.0729,20400.0
2013-05-13 13:00:00,50.96,51.13,50.96,51.05,35700.0,43.0729,43.2166,43.0729,43.149,35700.0
2013-05-13 13:30:00,51.07,51.12,51.02,51.09,19700.0,43.1659,43.2082,43.1236,43.1828,19700.0
2013-05-13 14:00:00,51.09,51.12,51.04,51.11,42000.0,43.1828,43.2082,43.1405,43.1997,42000.0
2013-05-13 14:30:00,51.11,51.19,51.07,51.11,32100.0,43.1997,43.2673,43.1659,43.1997,32100.0
2013-05-13 15:00:00,51.11,51.11,51.0,51.05,60600.0,43.1997,43.1997,43.1067,43.149,60600.0
2013-05-13 15:30:00,51.05,51.06,50.86,50.9,97800.0,43.149,43.1574,42.9884,43.0222,97800.0
2013-05-14 09:30:00,50.85,51.28,50.85,51.02,52600.0,42.9799,43.3434,42.9799,43.1236,52600.0
2013-05-14 10:00:00,51.03,51.1,50.78,50.83,39900.0,43.1321,43.1913,42.9208,42.963,39900.0
2013-05-14 10:30:00,50.84,50.98,50.84,50.89,35900.0,42.9715,43.0898,42.9715,43.0138,35900.0
2013-05-14 11:00:00,50.9,51.09,50.88,51.06,25200.0,43.0222,43.1828,43.0053,43.1574,25200.0
2013-05-14 11:30:00,51.09,51.15,51.02,51.09,41400.0,43.1828,43.2335,43.1236,43.1828,41400.0
2013-05-14 12:00:00,51.1,51.3,51.06,51.24,55000.0,43.1913,43.3603,43.1574,43.3096,55000.0
2013-05-14 12:30:00,51.2,51.22,51.08,51.11,27100.0,43.2758,43.2927,43.1743,43.1997,27100.0
2013-05-14 13:00:00,51.11,51.21,51.09,51.21,85200.0,43.1997,43.2842,43.1828,43.2842,85200.0
2013-05-14 13:30:00,51.19,51.3,51.18,51.27,38100.0,43.2673,43.3603,43.2589,43.3349,38100.0
2013-05-14 14:00:00,51.24,51.4,51.21,51.34,66000.0,43.3096,43.4448,43.2842,43.3941,66000.0
2013-05-14 14:30:00,51.34,51.39,51.26,51.29,26100.0,43.3941,43.4364,43.3265,43.3518,26100.0
2013-05-14 15:00:00,51.28,51.34,51.23,51.23,73700.0,43.3434,43.3941,43.3011,43.3011,73700.0
2013-05-14 15:30:00,51.23,51.28,51.16,51.18,99500.0,43.3011,43.3434,43.242,43.2589,99500.0
2013-05-15 09:30:00,50.94,50.94,50.45,50.7,105100.0,43.056,43.056,42.6419,42.8532,105100.0
2013-05-15 10:00:00,50.69,50.7,50.23,50.24,66600.0,42.8447,42.8532,42.4559,42.4644,66600.0
2013-05-15 10:30:00,50.24,50.4,50.23,50.32,45900.0,42.4644,42.5996,42.4559,42.532,45900.0
2013-05-15 11:00:00,50.35,50.4,50.27,50.29,111000.0,42.5573,42.5996,42.4897,42.5066,111000.0
2013-05-15 11:30:00,50.31,50.37,50.31,50.37,36100.0,42.5235,42.5742,42.5235,42.5742,36100.0
2013-05-15 12:00:00,50.38,50.47,50.36,50.45,40100.0,42.5827,42.6588,42.5658,42.6419,40100.0
2013-05-15 12:30:00,50.45,50.63,50.42,50.62,43600.0,42.6419,42.794,42.6165,42.7855,43600.0
2013-05-15 13:00:00,50.61,50.73,50.59,50.62,45200.0,42.7771,42.8785,42.7602,42.7855,45200.0
2013-05-15 13:30:00,50.64,50.71,50.59,50.6,26800.0,42.8024,42.8616,42.7602,42.7686,26800.0
2013-05-15 14:00:00,50.6,50.66,50.43,50.44,43000.0,42.7686,42.8194,42.6249,42.6334,43000.0
2013-05-15 14:30:00,50.45,50.48,50.26,50.36,47600.0,42.6419,42.6672,42.4813,42.5658,47600.0
2013-05-15 15:00:00,50.36,50.43,50.32,50.4,60200.0,42.5658,42.6249,42.532,42.5996,60200.0
2013-05-15 15:30:00,50.39,50.54,50.35,50.53,103600.0,42.5911,42.7179,42.5573,42.7095,103600.0
2013-05-16 09:30:00,49.54,49.8,49.37,49.7,185700.0,41.8727,42.0925,41.729,42.0079,185700.0
2013-05-16 10:00:00,49.68,49.8,49.63,49.65,97100.0,41.991,42.0925,41.9488,41.9657,97100.0
2013-05-16 10:30:00,49.62,49.99,49.62,49.84,129200.0,41.9403,42.253,41.9403,42.1263,129200.0
2013-05-16 11:00:00,49.83,49.98,49.8,49.91,50800.0,42.1178,42.2446,42.0925,42.1854,50800.0
2013-05-16 11:30:00,49.91,50.09,49.91,50.07,36800.0,42.1854,42.3376,42.1854,42.3207,36800.0
2013-05-16 12:00:00,50.09,50.18,50.03,50.04,33400.0,42.3376,42.4136,42.2869,42.2953,33400.0
2013-05-16 12:30:00,50.03,50.06,49.84,49.84,50500.0,42.2869,42.3122,42.1263,42.1263,50500.0
2013-05-16 13:00:00,49.85,49.91,49.83,49.86,41400.0,42.1347,42.1854,42.1178,42.1432,41400.0
2013-05-16 13:30:00,49.87,49.93,49.83,49.89,48300.0,42.1516,42.2023,42.1178,42.1685,48300.0
2013-05-16 14:00:00,49.89,49.99,49.87,49.97,43200.0,42.1685,42.253,42.1516,42.2361,43200.0
2013-05-16 14:30:00,49.97,50.03,49.87,49.91,51600.0,42.2361,42.2869,42.1516,42.1854,51600.0
2013-05-16 15:00:00,49.91,49.99,49.75,49.81,99900.0,42.1854,42.253,42.0502,42.1009,99900.0
2013-05-16 15:30:00,49.81,49.86,49.76,49.79,155600.0,42.1009,42.1432,42.0586,42.084,155600.0
2013-05-17 09:30:00,49.92,50.1,49.76,49.8,37300.0,42.3371,42.4898,42.2014,42.2354,37300.0
2013-05-17 10:00:00,49.87,50.05,49.81,49.83,23800.0,42.2947,42.4474,42.2438,42.2608,23800.0
2013-05-17 10:30:00,49.83,50.12,49.83,50.08,30000.0,42.2608,42.5068,42.2608,42.4728,30000.0
2013-05-17 11:00:00,50.08,50.08,49.85,49.86,36000.0,42.4728,42.4728,42.2778,42.2863,36000.0
2013-05-17 11:30:00,49.86,49.91,49.83,49.89,21700.0,42.2863,42.3287,42.2608,42.3117,21700.0
2013-05-17 12:00:00,49.88,49.92,49.87,49.88,26900.0,42.3032,42.3371,42.2947,42.3032,26900.0
2013-05-17 12:30:00,49.89,49.94,49.84,49.87,16100.0,42.3117,42.3541,42.2693,42.2947,16100.0
2013-05-17 13:00:00,49.89,49.93,49.87,49.92,13000.0,42.3117,42.3456,42.2947,42.3371,13000.0
2013-05-17 13:30:00,49.94,49.97,49.91,49.94,17300.0,42.3541,42.3795,42.3287,42.3541,17300.0
2013-05-17 14:00:00,49.95,50.06,49.94,50.06,17900.0,42.3626,42.4559,42.3541,42.4559,17900.0
2013-05-17 14:30:00,50.05,50.16,50.05,50.11,37100.0,42.4474,42.5407,42.4474,42.4983,37100.0
2013-05-17 15:00:00,50.12,50.26,50.1,50.24,31300.0,42.5068,42.6255,42.4898,42.6085,31300.0
2013-05-17 15:30:00,50.24,50.28,50.04,50.1,96500.0,42.6085,42.6425,42.4389,42.4898,96500.0
2013-05-20 09:30:00,49.99,50.2,49.9,50.16,56300.0,42.3965,42.5746,42.3202,42.5407,56300.0
2013-05-20 10:00:00,50.19,50.39,50.19,50.37,14900.0,42.5661,42.7357,42.5661,42.7188,14900.0
2013-05-20 10:30:00,50.38,50.38,50.29,50.32,12200.0,42.7273,42.7273,42.6509,42.6764,12200.0
2013-05-20 11:00:00,50.31,50.33,50.26,50.26,14100.0,42.6679,42.6849,42.6255,42.6255,14100.0
2013-05-20 11:30:00,50.28,50.37,50.28,50.29,7300.0,42.6425,42.7188,42.6425,42.6509,7300.0
2013-05-20 12:00:00,50.3,50.31,50.22,50.23,9600.0,42.6594,42.6679,42.5916,42.6,9600.0
2013-05-20 12:30:00,50.23,50.24,50.14,50.19,7300.0,42.6,42.6085,42.5237,42.5661,7300.0
2013-05-20 13:00:00,50.18,50.23,50.13,50.18,14400.0,42.5576,42.6,42.5152,42.5576,14400.0
2013-05-20 13:30:00,50.18,50.2,50.02,50.06,12600.0,42.5576,42.5746,42.4219,42.4559,12600.0
2013-05-20 14:00:00,50.04,50.1,50.0,50.08,8100.0,42.4389,42.4898,42.405,42.4728,8100.0
2013-05-20 14:30:00,50.08,50.11,50.01,50.04,10400.0,42.4728,42.4983,42.4135,42.4389,10400.0
2013-05-20 15:00:00,50.04,50.08,49.99,50.0,29800.0,42.4389,42.4728,42.3965,42.405,29800.0
2013-05-20 15:30:00,50.0,50.02,49.85,49.94,166300.0,42.405,42.4219,42.2778,42.3541,166300.0
2013-05-21 09:30:00,49.76,50.1,49.59,50.1,72200.0,42.2014,42.4898,42.0573,42.4898,72200.0
2013-05-21 10:00:00,50.09,50.1,49.86,49.94,27200.0,42.4813,42.4898,42.2863,42.3541,27200.0
2013-05-21 10:30:00,49.94,49.97,49.89,49.95,38900.0,42.3541,42.3795,42.3117,42.3626,38900.0
2013-05-21 11:00:00,49.93,50.03,49.89,49.91,25000.0,42.3456,42.4304,42.3117,42.3287,25000.0
2013-05-21 11:30:00,49.91,50.02,49.91,50.0,22500.0,42.3287,42.4219,42.3287,42.405,22500.0
2013-05-21 12:00:00,49.98,50.08,49.98,50.05,21800.0,42.388,42.4728,42.388,42.4474,21800.0
2013-05-21 12:30:00,50.06,50.13,50.06,50.12,12100.0,42.4559,42.5152,42.4559,42.5068,12100.0
2013-05-21 13:00:00,50.12,50.22,50.11,50.12,34900.0,42.5068,42.5916,42.4983,42.5068,34900.0
2013-05-21 13:30:00,50.13,50.13,50.06,50.11,8500.0,42.5152,42.5152,42.4559,42.4983,8500.0
2013-05-21 14:00:00,50.12,50.22,50.11,50.18,8600.0,42.5068,42.5916,42.4983,42.5576,8600.0
2013-05-21 14:30:00,50.14,50.22,50.14,50.21,14000.0,42.5237,42.5916,42.5237,42.5831,14000.0
2013-05-21 15:00:00,50.21,50.23,50.13,50.14,15400.0,42.5831,42.6,42.5152,42.5237,15400.0
2013-05-21 15:30:00,50.15,50.16,50.0,50.08,122000.0,42.5322,42.5407,42.405,42.4728,122000.0
2013-05-22 09:30:00,50.1,50.34,50.0,50.18,35000.0,42.4898,42.6933,42.405,42.5576,35000.0
2013-05-22 10:00:00,50.22,50.81,50.2,50.78,36200.0,42.5916,43.0919,42.5746,43.0665,36200.0
2013-05-22 10:30:00,50.76,50.78,50.48,50.58,17000.0,43.0495,43.0665,42.8121,42.8969,17000.0
2013-05-22 11:00:00,50.58,50.7,50.54,50.64,17000.0,42.8969,42.9987,42.863,42.9478,17000.0
2013-05-22 11:30:00,50.66,50.75,50.5,50.5,41100.0,42.9647,43.0411,42.829,42.829,41100.0
2013-05-22 12:00:00,50.5,50.52,50.05,50.06,30500.0,42.829,42.846,42.4474,42.4559,30500.0
2013-05-22 12:30:00,50.06,50.17,50.06,50.12,22100.0,42.4559,42.5492,42.4559,42.5068,22100.0
2013-05-22 13:00:00,50.14,50.14,49.85,49.85,36200.0,42.5237,42.5237,42.2778,42.2778,36200.0
2013-05-22 13:30:00,49.85,49.87,49.8,49.8,32100.0,42.2778,42.2947,42.2354,42.2354,32100.0
2013-05-22 14:00:00,49.83,49.85,49.75,49.79,53400.0,42.2608,42.2778,42.193,42.2269,53400.0
2013-05-22 14:30:00,49.78,49.86,49.75,49.85,47300.0,42.2184,42.2863,42.193,42.2778,47300.0
2013-05-22 15:00:00,49.84,49.86,49.56,49.56,75400.0,42.2693,42.2863,42.0318,42.0318,75400.0
2013-05-22 15:30:00,49.56,49.76,49.56,49.76,109400.0,42.0318,42.2014,42.0318,42.2014,109400.0
2013-05-23 09:30:00,49.49,49.93,49.3,49.41,67200.0,41.9725,42.3456,41.8113,41.9046,67200.0
2013-05-23 10:00:00,49.42,49.84,49.42,49.64,42300.0,41.9131,42.2693,41.9131,42.0997,42300.0
2013-05-23 10:30:00,49.63,49.7,49.51,49.6,33100.0,42.0912,42.1506,41.9894,42.0657,33100.0
2013-05-23 11:00:00,49.6,49.76,49.6,49.72,45700.0,42.0657,42.2014,42.0657,42.1675,45700.0
2013-05-23 11:30:00,49.74,50.1,49.74,49.88,51600.0,42.1845,42.4898,42.1845,42.3032,51600.0
2013-05-23 12:00:00,49.88,49.99,49.87,49.97,42700.0,42.3032,42.3965,42.2947,42.3795,42700.0
2013-05-23 12:30:00,49.97,50.07,49.95,50.07,48100.0,42.3795,42.4644,42.3626,42.4644,48100.0
2013-05-23 13:00:00,50.07,50.07,49.96,49.98,38500.0,42.4644,42.4644,42.3711,42.388,38500.0
2013-05-23 13:30:00,49.99,50.05,49.94,49.98,33300.0,42.3965,42.4474,42.3541,42.388,33300.0
2013-05-23 14:00:00,49.98,50.12,49.93,50.02,31800.0,42.388,42.5068,42.3456,42.4219,31800.0
2013-05-23 14:30:00,50.0,50.07,49.94,49.95,22400.0,42.405,42.4644,42.3541,42.3626,22400.0
2013-05-23 15:00:00,49.98,50.01,49.92,49.95,57500.0,42.388,42.4135,42.3371,42.3626,57500.0
2013-05-23 15:30:00,49.96,50.02,49.86,50.02,129700.0,42.3711,42.4219,42.2863,42.4219,129700.0
2013-05-24 09:30:00,49.57,49.59,49.3,49.38,81900.0,42.0403,42.0573,41.8113,41.8792,81900.0
2013-05-24 10:00:00,49.35,49.36,49.05,49.35,78200.0,41.8537,41.8622,41.5993,41.8537,78200.0
2013-05-24 10:30:00,49.35,49.41,49.16,49.23,48200.0,41.8537,41.9046,41.6926,41.752,48200.0
2013-05-24 11:00:00,49.23,49.31,49.15,49.15,38600.0,41.752,41.8198,41.6841,41.6841,38600.0
2013-05-24 11:30:00,49.16,49.3,49.15,49.29,16500.0,41.6926,41.8113,41.6841,41.8028,16500.0
2013-05-24 12:00:00,49.28,49.44,49.28,49.4,19600.0,41.7944,41.9301,41.7944,41.8961,19600.0
2013-05-24 12:30:00,49.4,49.41,49.36,49.37,16100.0,41.8961,41.9046,41.8622,41.8707,16100.0
2013-05-24 13:00:00,49.39,49.57,49.38,49.49,33700.0,41.8876,42.0403,41.8792,41.9725,33700.0
2013-05-24 13:30:00,49.5,49.53,49.43,49.47,27900.0,41.9809,42.0064,41.9216,41.9555,27900.0
2013-05-24 14:00:00,49.47,49.5,49.41,49.5,20800.0,41.9555,41.9809,41.9046,41.9809,20800.0
2013-05-24 14:30:00,49.5,49.57,49.48,49.56,33900.0,41.9809,42.0403,41.964,42.0318,33900.0
2013-05-24 15:00:00,49.54,49.55,49.49,49.51,38400.0,42.0149,42.0233,41.9725,41.9894,38400.0
2013-05-24 15:30:00,49.51,49.51,49.37,49.45,93300.0,41.9894,41.9894,41.8707,41.9385,93300.0
2013-05-28 09:30:00,49.85,49.89,49.4,49.8,157300.0,42.2778,42.3117,41.8961,42.2354,157300.0
2013-05-28 10:00:00,49.81,50.04,49.79,49.93,188700.0,42.2438,42.4389,42.2269,42.3456,188700.0
2013-05-28 10:30:00,49.93,50.21,49.83,50.12,83700.0,42.3456,42.5831,42.2608,42.5068,83700.0
2013-05-28 11:00:00,50.12,50.12,49.83,49.85,60200.0,42.5068,42.5068,42.2608,42.2778,60200.0
2013-05-28 11:30:00,49.85,49.91,49.77,49.83,25600.0,42.2778,42.3287,42.2099,42.2608,25600.0
2013-05-28 12:00:00,49.83,49.91,49.79,49.88,100500.0,42.2608,42.3287,42.2269,42.3032,100500.0
2013-05-28 12:30:00,49.88,49.96,49.86,49.94,46600.0,42.3032,42.3711,42.2863,42.3541,46600.0
2013-05-28 13:00:00,49.94,50.07,49.92,50.01,23800.0,42.3541,42.4644,42.3371,42.4135,23800.0
2013-05-28 13:30:00,50.0,50.04,49.89,49.92,18200.0,42.405,42.4389,42.3117,42.3371,18200.0
2013-05-28 14:00:00,49.95,49.96,49.89,49.96,47000.0,42.3626,42.3711,42.3117,42.3711,47000.0
2013-05-28 14:30:00,49.96,49.96,49.89,49.91,78400.0,42.3711,42.3711,42.3117,42.3287,78400.0
2013-05-28 15:00:00,49.91,49.97,49.76,49.81,95200.0,42.3287,42.3795,42.2014,42.2438,95200.0
2013-05-28 15:30:00,49.81,49.93,49.75,49.8,193500.0,42.2438,42.3456,42.193,42.2354,193500.0
2013-05-29 09:30:00,49.99,50.0,49.6,49.77,66500.0,42.3965,42.405,42.0657,42.2099,66500.0
2013-05-29 10:00:00,49.77,49.85,49.73,49.82,75000.0,42.2099,42.2778,42.176,42.2523,75000.0
2013-05-29 10:30:00,49.82,49.86,49.64,49.7,81000.0,42.2523,42.2863,42.0997,42.1506,81000.0
2013-05-29 11:00:00,49.7,49.83,49.61,49.77,50900.0,42.1506,42.2608,42.0742,42.2099,50900.0
2013-05-29 11:30:00,49.77,49.81,49.75,49.79,30700.0,42.2099,42.2438,42.193,42.2269,30700.0
2013-05-29 12:00:00,49.8,49.81,49.75,49.77,35200.0,42.2354,42.2438,42.193,42.2099,35200.0
2013-05-29 12:30:00,49.76,49.78,49.65,49.69,49500.0,42.2014,42.2184,42.1082,42.1421,49500.0
2013-05-29 13:00:00,49.69,49.73,49.65,49.73,46700.0,42.1421,42.176,42.1082,42.176,46700.0
2013-05-29 13:30:00,49.72,49.98,49.69,49.98,47700.0,42.1675,42.388,42.1421,42.388,47700.0
2013-05-29 14:00:00,49.96,50.11,49.95,49.99,63900.0,42.3711,42.4983,42.3626,42.3965,63900.0
2013-05-29 14:30:00,49.99,50.01,49.94,49.96,24300.0,42.3965,42.4135,42.3541,42.3711,24300.0
2013-05-29 15:00:00,49.97,50.04,49.94,50.0,92000.0,42.3795,42.4389,42.3541,42.405,92000.0
2013-05-29 15:30:00,50.0,50.01,49.71,49.76,133900.0,42.405,42.4135,42.159,42.2014,133900.0
2013-05-30 09:30:00,49.9,50.1,49.75,50.09,12000.0,42.3202,42.4898,42.193,42.4813,12000.0
2013-05-30 10:00:00,50.09,50.13,49.81,49.81,9300.0,42.4813,42.5152,42.2438,42.2438,9300.0
2013-05-30 10:30:00,49.81,49.9,49.76,49.78,22500.0,42.2438,42.3202,42.2014,42.2184,22500.0
2013-05-30 11:00:00,49.76,49.77,49.65,49.73,22100.0,42.2014,42.2099,42.1082,42.176,22100.0
2013-05-30 11:30:00,49.73,49.86,49.73,49.81,12600.0,42.176,42.2863,42.176,42.2438,12600.0
2013-05-30 12:00:00,49.82,49.85,49.73,49.74,11000.0,42.2523,42.2778,42.176,42.1845,11000.0
2013-05-30 12:30:00,49.73,49.77,49.71,49.75,17300.0,42.176,42.2099,42.159,42.193,17300.0
2013-05-30 13:00:00,49.77,49.86,49.75,49.85,11900.0,42.2099,42.2863,42.193,42.2778,11900.0
2013-05-30 13:30:00,49.85,49.91,49.82,49.91,21800.0,42.2778,42.3287,42.2523,42.3287,21800.0
2013-05-30 14:00:00,49.93,50.04,49.93,50.03,21400.0,42.3456,42.4389,42.3456,42.4304,21400.0
2013-05-30 14:30:00,50.05,50.05,49.97,50.0,18400.0,42.4474,42.4474,42.3795,42.405,18400.0
2013-05-30 15:00:00,50.01,50.02,49.86,49.87,63700.0,42.4135,42.4219,42.2863,42.2947,63700.0
2013-05-30 15:30:00,49.87,49.89,49.82,49.85,111900.0,42.2947,42.3117,42.2523,42.2778,111900.0
2013-05-31 09:30:00,49.69,49.9,49.49,49.58,49700.0,42.1421,42.3202,41.9725,42.0488,49700.0
2013-05-31 10:00:00,49.6,49.61,49.25,49.28,55600.0,42.0657,42.0742,41.7689,41.7944,55600.0
2013-05-31 10:30:00,49.28,49.35,49.1,49.18,52500.0,41.7944,41.8537,41.6417,41.7095,52500.0
2013-05-31 11:00:00,49.19,49.28,49.12,49.18,60800.0,41.718,41.7944,41.6587,41.7095,60800.0
2013-05-31 11:30:00,49.17,49.19,49.11,49.11,69000.0,41.7011,41.718,41.6502,41.6502,69000.0
2013-05-31 12:00:00,49.12,49.12,48.81,48.9,89100.0,41.6587,41.6587,41.3957,41.4721,89100.0
2013-05-31 12:30:00,48.9,48.95,48.82,48.93,76100.0,41.4721,41.5145,41.4042,41.4975,76100.0
2013-05-31 13:00:00,48.95,48.96,48.84,48.86,43700.0,41.5145,41.523,41.4212,41.4382,43700.0
2013-05-31 13:30:00,48.86,48.86,48.76,48.8,55800.0,41.4382,41.4382,41.3533,41.3873,55800.0
2013-05-31 14:00:00,48.79,48.8,48.63,48.66,73300.0,41.3788,41.3873,41.2431,41.2685,73300.0
2013-05-31 14:30:00,48.65,48.65,48.44,48.48,96800.0,41.2601,41.2601,41.082,41.1159,96800.0
2013-05-31 15:00:00,48.47,48.51,48.37,48.46,127500.0,41.1074,41.1413,41.0226,41.0989,127500.0
2013-05-31 15:30:00,48.46,48.47,47.95,47.99,499200.0,41.0989,41.1074,40.6664,40.7003,499200.0
2013-06-03 09:30:00,47.96,48.0,46.27,46.68,302800.0,40.6749,40.7088,39.2416,39.5893,302800.0
2013-06-03 10:00:00,46.67,46.81,46.33,46.33,230100.0,39.5808,39.6995,39.2925,39.2925,230100.0
2013-06-03 10:30:00,46.36,46.5,45.93,46.36,222700.0,39.3179,39.4366,38.9532,39.3179,222700.0
2013-06-03 11:00:00,46.36,46.5,46.32,46.5,166000.0,39.3179,39.4366,39.284,39.4366,166000.0
2013-06-03 11:30:00,46.49,46.53,46.3,46.4,96900.0,39.4282,39.4621,39.267,39.3518,96900.0
2013-06-03 12:00:00,46.41,46.5,46.3,46.37,58800.0,39.3603,39.4366,39.267,39.3264,58800.0
2013-06-03 12:30:00,46.39,46.48,46.35,46.46,86900.0,39.3433,39.4197,39.3094,39.4027,86900.0
2013-06-03 13:00:00,46.47,46.51,46.44,46.49,98900.0,39.4112,39.4451,39.3858,39.4282,98900.0
2013-06-03 13:30:00,46.5,46.8,46.48,46.8,87300.0,39.4366,39.6911,39.4197,39.6911,87300.0
2013-06-03 14:00:00,46.8,46.93,46.71,46.83,98600.0,39.6911,39.8013,39.6147,39.7165,98600.0
2013-06-03 14:30:00,46.82,46.91,46.81,46.89,111500.0,39.708,39.7844,39.6995,39.7674,111500.0
2013-06-03 15:00:00,46.9,47.1,46.89,47.02,145400.0,39.7759,39.9455,39.7674,39.8776,145400.0
2013-06-03 15:30:00,47.02,47.27,47.01,47.19,254600.0,39.8776,40.0897,39.8692,40.0218,254600.0
2013-06-04 09:30:00,47.64,48.45,47.6,48.19,246200.0,40.4035,41.0904,40.3695,40.8699,246200.0
2013-06-04 10:00:00,48.2,48.28,47.76,47.97,177900.0,40.8784,40.9463,40.5052,40.6833,177900.0
2013-06-04 10:30:00,47.98,48.2,47.85,47.91,121800.0,40.6918,40.8784,40.5816,40.6325,121800.0
2013-06-04 11:00:00,47.9,47.98,47.79,47.98,108900.0,40.624,40.6918,40.5307,40.6918,108900.0
2013-06-04 11:30:00,47.96,47.99,47.87,47.98,55200.0,40.6749,40.7003,40.5985,40.6918,55200.0
2013-06-04 12:00:00,47.98,48.0,47.84,47.84,109500.0,40.6918,40.7088,40.5731,40.5731,109500.0
2013-06-04 12:30:00,47.84,47.95,47.83,47.95,50000.0,40.5731,40.6664,40.5646,40.6664,50000.0
2013-06-04 13:00:00,47.93,47.95,47.59,47.63,62800.0,40.6494,40.6664,40.3611,40.395,62800.0
2013-06-04 13:30:00,47.62,47.63,47.45,47.56,72700.0,40.3865,40.395,40.2423,40.3356,72700.0
2013-06-04 14:00:00,47.54,47.62,47.39,47.58,45600.0,40.3187,40.3865,40.1914,40.3526,45600.0
2013-06-04 14:30:00,47.58,47.77,47.57,47.71,39000.0,40.3526,40.5137,40.3441,40.4628,39000.0
2013-06-04 15:00:00,47.72,47.72,47.52,47.52,112000.0,40.4713,40.4713,40.3017,40.3017,112000.0
2013-06-04 15:30:00,47.52,47.72,47.49,47.52,179400.0,40.3017,40.4713,40.2763,40.3017,179400.0
2013-06-05 09:30:00,47.82,48.16,47.62,47.82,88800.0,40.5561,40.8445,40.3865,40.5561,88800.0
2013-06-05 10:00:00,47.85,48.05,47.67,47.77,41100.0,40.5816,40.7512,40.4289,40.5137,41100.0
2013-06-05 10:30:00,47.78,47.83,47.36,47.39,57800.0,40.5222,40.5646,40.166,40.1914,57800.0
2013-06-05 11:00:00,47.38,47.4,47.0,47.15,93700.0,40.183,40.1999,39.8607,39.9879,93700.0
2013-06-05 11:30:00,47.15,47.15,46.82,46.83,55100.0,39.9879,39.9879,39.708,39.7165,55100.0
2013-06-05 12:00:00,46.86,46.96,46.8,46.94,28500.0,39.742,39.8268,39.6911,39.8098,28500.0
2013-06-05 12:30:00,46.94,46.96,46.82,46.83,26800.0,39.8098,39.8268,39.708,39.7165,26800.0
2013-06-05 13:00:00,46.83,47.12,46.82,47.05,22800.0,39.7165,39.9625,39.708,39.9031,22800.0
2013-06-05 13:30:00,47.09,47.15,46.78,46.85,42700.0,39.937,39.9879,39.6741,39.7335,42700.0
2013-06-05 14:00:00,46.89,46.98,46.74,46.74,21700.0,39.7674,39.8437,39.6402,39.6402,21700.0
2013-06-05 14:30:00,46.74,46.89,46.63,46.74,47400.0,39.6402,39.7674,39.5469,39.6402,47400.0
2013-06-05 15:00:00,46.75,46.95,46.65,46.95,69800.0,39.6487,39.8183,39.5639,39.8183,69800.0
2013-06-05 15:30:00,46.95,47.0,46.7,46.73,137200.0,39.8183,39.8607,39.6063,39.6317,137200.0
2013-06-06 09:30:00,46.49,46.5,45.56,45.93,190700.0,39.4282,39.4366,38.6394,38.9532,190700.0
2013-06-06 10:00:00,45.93,46.0,45.47,45.49,306700.0,38.9532,39.0126,38.5631,38.5801,306700.0
2013-06-06 10:30:00,45.49,45.74,45.32,45.49,142200.0,38.5801,38.7921,38.4359,38.5801,142200.0
2013-06-06 11:00:00,45.5,45.51,45.21,45.4,134000.0,38.5885,38.597,38.3426,38.5037,134000.0
2013-06-06 11:30:00,45.42,45.61,45.34,45.44,110800.0,38.5207,38.6818,38.4528,38.5377,110800.0
2013-06-06 12:00:00,45.42,45.47,44.89,45.0,169000.0,38.5207,38.5631,38.0712,38.1645,169000.0
2013-06-06 12:30:00,45.0,45.1,44.93,45.03,231100.0,38.1645,38.2493,38.1051,38.1899,231100.0
2013-06-06 13:00:00,45.03,45.3,45.0,45.11,203900.0,38.1899,38.4189,38.1645,38.2578,203900.0
2013-06-06 13:30:00,45.11,45.27,45.08,45.23,94600.0,38.2578,38.3935,38.2323,38.3596,94600.0
2013-06-06 14:00:00,45.22,45.38,45.06,45.37,146500.0,38.3511,38.4868,38.2154,38.4783,146500.0
2013-06-06 14:30:00,45.37,45.55,45.36,45.39,159200.0,38.4783,38.6309,38.4698,38.4952,159200.0
2013-06-06 15:00:00,45.4,45.45,45.36,45.43,203000.0,38.5037,38.5461,38.4698,38.5292,203000.0
2013-06-06 15:30:00,45.44,45.53,45.44,45.53,439700.0,38.5377,38.614,38.5377,38.614,439700.0
2013-06-07 09:30:00,46.11,46.47,45.78,45.9,175900.0,39.1059,39.4112,38.826,38.9278,175900.0
2013-06-07 10:00:00,45.91,46.27,45.86,46.0,174900.0,38.9363,39.2416,38.8939,39.0126,174900.0
2013-06-07 10:30:00,45.99,46.02,45.89,45.91,50900.0,39.0041,39.0295,38.9193,38.9363,50900.0
2013-06-07 11:00:00,45.93,46.01,45.91,45.95,72800.0,38.9532,39.0211,38.9363,38.9702,72800.0
2013-06-07 11:30:00,45.96,45.98,45.9,45.94,64200.0,38.9787,38.9956,38.9278,38.9617,64200.0
2013-06-07 12:00:00,45.95,45.95,45.87,45.93,52400.0,38.9702,38.9702,38.9023,38.9532,52400.0
2013-06-07 12:30:00,45.93,45.96,45.83,45.84,43000.0,38.9532,38.9787,38.8684,38.8769,43000.0
2013-06-07 13:00:00,45.83,45.87,45.82,45.84,35100.0,38.8684,38.9023,38.8599,38.8769,35100.0
2013-06-07 13:30:00,45.85,45.87,45.79,45.82,28400.0,38.8854,38.9023,38.8345,38.8599,28400.0
2013-06-07 14:00:00,45.81,45.85,45.69,45.74,48100.0,38.8514,38.8854,38.7497,38.7921,48100.0
2013-06-07 14:30:00,45.74,45.75,45.65,45.7,87200.0,38.7921,38.8006,38.7158,38.7582,87200.0
2013-06-07 15:00:00,45.7,45.78,45.64,45.67,100700.0,38.7582,38.826,38.7073,38.7327,100700.0
2013-06-07 15:30:00,45.67,45.84,45.66,45.73,285500.0,38.7327,38.8769,38.7242,38.7836,285500.0
2013-06-10 09:30:00,45.87,45.95,45.38,45.65,45200.0,38.9023,38.9702,38.4868,38.7158,45200.0
2013-06-10 10:00:00,45.64,45.88,45.59,45.71,32600.0,38.7073,38.9108,38.6649,38.7666,32600.0
2013-06-10 10:30:00,45.75,45.76,45.61,45.63,32000.0,38.8006,38.809,38.6818,38.6988,32000.0
2013-06-10 11:00:00,45.63,45.9,45.62,45.86,29000.0,38.6988,38.9278,38.6903,38.8939,29000.0
2013-06-10 11:30:00,45.86,45.93,45.8,45.89,33600.0,38.8939,38.9532,38.843,38.9193,33600.0
2013-06-10 12:00:00,45.89,45.96,45.88,45.92,28300.0,38.9193,38.9787,38.9108,38.9447,28300.0
2013-06-10 12:30:00,45.93,45.97,45.84,45.87,23000.0,38.9532,38.9871,38.8769,38.9023,23000.0
2013-06-10 13:00:00,45.87,45.96,45.83,45.83,30600.0,38.9023,38.9787,38.8684,38.8684,30600.0
2013-06-10 13:30:00,45.83,45.83,45.73,45.75,19400.0,38.8684,38.8684,38.7836,38.8006,19400.0
2013-06-10 14:00:00,45.75,45.83,45.73,45.8,25700.0,38.8006,38.8684,38.7836,38.843,25700.0
2013-06-10 14:30:00,45.79,45.94,45.79,45.93,26700.0,38.8345,38.9617,38.8345,38.9532,26700.0
2013-06-10 15:00:00,45.93,46.0,45.88,45.96,59500.0,38.9532,39.0126,38.9108,38.9787,59500.0
2013-06-10 15:30:00,45.95,45.98,45.84,45.91,122100.0,38.9702,38.9956,38.8769,38.9363,122100.0
2013-06-11 09:30:00,45.07,45.84,44.95,45.83,57200.0,38.2239,38.8769,38.1221,38.8684,57200.0
2013-06-11 10:00:00,45.81,46.07,45.68,46.03,77500.0,38.8514,39.072,38.7412,39.038,77500.0
2013-06-11 10:30:00,46.01,46.41,46.0,46.36,87900.0,39.0211,39.3603,39.0126,39.3179,87900.0
2013-06-11 11:00:00,46.36,46.59,46.35,46.59,56300.0,39.3179,39.513,39.3094,39.513,56300.0
2013-06-11 11:30:00,46.61,46.77,46.6,46.75,42600.0,39.5299,39.6656,39.5214,39.6487,42600.0
2013-06-11 12:00:00,46.74,46.81,46.7,46.7,38500.0,39.6402,39.6995,39.6063,39.6063,38500.0
2013-06-11 12:30:00,46.71,46.75,46.7,46.7,31700.0,39.6147,39.6487,39.6063,39.6063,31700.0
2013-06-11 13:00:00,46.71,46.78,46.7,46.7,39500.0,39.6147,39.6741,39.6063,39.6063,39500.0
2013-06-11 13:30:00,46.7,46.71,46.5,46.5,47500.0,39.6063,39.6147,39.4366,39.4366,47500.0
2013-06-11 14:00:00,46.5,46.6,46.5,46.58,49400.0,39.4366,39.5214,39.4366,39.5045,49400.0
2013-06-11 14:30:00,46.59,46.77,46.57,46.77,65000.0,39.513,39.6656,39.496,39.6656,65000.0
2013-06-11 15:00:00,46.79,46.87,46.68,46.68,101200.0,39.6826,39.7504,39.5893,39.5893,101200.0
2013-06-11 15:30:00,46.69,46.81,46.65,46.81,434700.0,39.5978,39.6995,39.5639,39.6995,434700.0
2013-06-12 09:30:00,47.26,47.7,47.26,47.59,119700.0,40.0812,40.4544,40.0812,40.3611,119700.0
2013-06-12 10:00:00,47.58,47.58,47.13,47.17,41400.0,40.3526,40.3526,39.9709,40.0049,41400.0
2013-06-12 10:30:00,47.16,47.32,47.0,47.02,31200.0,39.9964,40.1321,39.8607,39.8776,31200.0
2013-06-12 11:00:00,47.01,47.09,46.88,46.96,32700.0,39.8692,39.937,39.7589,39.8268,32700.0
2013-06-12 11:30:00,46.96,47.05,46.8,46.88,70200.0,39.8268,39.9031,39.6911,39.7589,70200.0
2013-06-12 12:00:00,46.85,46.95,46.8,46.93,34500.0,39.7335,39.8183,39.6911,39.8013,34500.0
2013-06-12 12:30:00,46.93,46.97,46.84,46.97,54400.0,39.8013,39.8352,39.725,39.8352,54400.0
2013-06-12 13:00:00,46.97,47.05,46.92,47.05,30400.0,39.8352,39.9031,39.7928,39.9031,30400.0
2013-06-12 13:30:00,47.05,47.13,46.96,47.09,38000.0,39.9031,39.9709,39.8268,39.937,38000.0
2013-06-12 14:00:00,47.08,47.13,46.87,46.9,40600.0,39.9285,39.9709,39.7504,39.7759,40600.0
2013-06-12 14:30:00,46.88,46.93,46.81,46.91,35900.0,39.7589,39.8013,39.6995,39.7844,35900.0
2013-06-12 15:00:00,46.92,46.92,46.71,46.88,62500.0,39.7928,39.7928,39.6147,39.7589,62500.0
2013-06-12 15:30:00,46.85,46.87,46.76,46.78,126900.0,39.7335,39.7504,39.6571,39.6741,126900.0
2013-06-13 09:30:00,46.88,47.06,46.41,46.68,34200.0,39.7589,39.9116,39.3603,39.5893,34200.0
2013-06-13 10:00:00,46.66,46.99,46.66,46.99,33500.0,39.5723,39.8522,39.5723,39.8522,33500.0
2013-06-13 10:30:00,46.98,47.22,46.98,47.12,26900.0,39.8437,40.0473,39.8437,39.9625,26900.0
2013-06-13 11:00:00,47.12,47.22,47.11,47.19,29600.0,39.9625,40.0473,39.954,40.0218,29600.0
2013-06-13 11:30:00,47.2,47.31,47.16,47.3,21200.0,40.0303,40.1236,39.9964,40.1151,21200.0
2013-06-13 12:00:00,47.26,47.33,47.23,47.25,12000.0,40.0812,40.1406,40.0558,40.0727,12000.0
2013-06-13 12:30:00,47.25,47.42,47.24,47.42,33500.0,40.0727,40.2169,40.0642,40.2169,33500.0
2013-06-13 13:00:00,47.43,47.49,47.41,47.44,24000.0,40.2254,40.2763,40.2084,40.2339,24000.0
2013-06-13 13:30:00,47.44,47.49,47.35,47.43,15900.0,40.2339,40.2763,40.1575,40.2254,15900.0
2013-06-13 14:00:00,47.43,47.62,47.43,47.57,37000.0,40.2254,40.3865,40.2254,40.3441,37000.0
2013-06-13 14:30:00,47.57,47.71,47.56,47.7,46300.0,40.3441,40.4628,40.3356,40.4544,46300.0
2013-06-13 15:00:00,47.7,47.82,47.7,47.77,99600.0,40.4544,40.5561,40.4544,40.5137,99600.0
2013-06-13 15:30:00,47.77,47.91,47.74,47.82,148600.0,40.5137,40.6325,40.4883,40.5561,148600.0
2013-06-14 09:30:00,47.66,47.89,47.49,47.64,29600.0,40.4204,40.6155,40.2763,40.4035,29600.0
2013-06-14 10:00:00,47.6,47.66,47.52,47.59,21900.0,40.3695,40.4204,40.3017,40.3611,21900.0
2013-06-14 10:30:00,47.59,47.68,47.29,47.29,29000.0,40.3611,40.4374,40.1066,40.1066,29000.0
2013-06-14 11:00:00,47.29,47.38,47.21,47.29,24800.0,40.1066,40.183,40.0388,40.1066,24800.0
2013-06-14 11:30:00,47.26,47.38,47.25,47.38,44600.0,40.0812,40.183,40.0727,40.183,44600.0
2013-06-14 12:00:00,47.4,47.4,47.32,47.36,33500.0,40.1999,40.1999,40.1321,40.166,33500.0
2013-06-14 12:30:00,47.33,47.36,47.2,47.22,17400.0,40.1406,40.166,40.0303,40.0473,17400.0
2013-06-14 13:00:00,47.2,47.2,46.99,47.0,21100.0,40.0303,40.0303,39.8522,39.8607,21100.0
2013-06-14 13:30:00,47.0,47.18,46.97,47.18,36000.0,39.8607,40.0133,39.8352,40.0133,36000.0
2013-06-14 14:00:00,47.19,47.34,47.18,47.31,46100.0,40.0218,40.149,40.0133,40.1236,46100.0
2013-06-14 14:30:00,47.31,47.43,47.29,47.39,34100.0,40.1236,40.2254,40.1066,40.1914,34100.0
2013-06-14 15:00:00,47.39,47.45,47.39,47.44,43200.0,40.1914,40.2423,40.1914,40.2339,43200.0
2013-06-14 15:30:00,47.44,47.48,47.3,47.32,81200.0,40.2339,40.2678,40.1151,40.1321,81200.0
2013-06-17 09:30:00,47.79,48.17,47.48,48.12,45900.0,40.5307,40.853,40.2678,40.8106,45900.0
2013-06-17 10:00:00,48.11,48.26,48.1,48.21,82700.0,40.8021,40.9293,40.7936,40.8869,82700.0
2013-06-17 10:30:00,48.17,48.18,47.83,48.05,53000.0,40.853,40.8614,40.5646,40.7512,53000.0
2013-06-17 11:00:00,48.06,48.17,48.03,48.09,36800.0,40.7597,40.853,40.7342,40.7851,36800.0
2013-06-17 11:30:00,48.1,48.16,47.83,48.03,69300.0,40.7936,40.8445,40.5646,40.7342,69300.0
2013-06-17 12:00:00,48.05,48.06,47.95,47.99,10200.0,40.7512,40.7597,40.6664,40.7003,10200.0
2013-06-17 12:30:00,47.99,48.12,47.97,48.05,17600.0,40.7003,40.8106,40.6833,40.7512,17600.0
2013-06-17 13:00:00,48.06,48.07,47.87,48.02,38700.0,40.7597,40.7682,40.5985,40.7257,38700.0
2013-06-17 13:30:00,48.0,48.0,47.93,47.98,22500.0,40.7088,40.7088,40.6494,40.6918,22500.0
2013-06-17 14:00:00,47.98,47.98,47.69,47.72,57300.0,40.6918,40.6918,40.4459,40.4713,57300.0
2013-06-17 14:30:00,47.71,47.78,47.61,47.64,37000.0,40.4628,40.5222,40.378,40.4035,37000.0
2013-06-17 15:00:00,47.63,47.82,47.63,47.8,37500.0,40.395,40.5561,40.395,40.5392,37500.0
2013-06-17 15:30:00,47.8,47.98,47.8,47.89,107900.0,40.5392,40.6918,40.5392,40.6155,107900.0
2013-06-18 09:30:00,47.66,47.83,47.39,47.63,62600.0,40.4204,40.5646,40.1914,40.395,62600.0
2013-06-18 10:00:00,47.61,47.76,47.6,47.76,18400.0,40.378,40.5052,40.3695,40.5052,18400.0
2013-06-18 10:30:00,47.73,47.89,47.72,47.87,23100.0,40.4798,40.6155,40.4713,40.5985,23100.0
2013-06-18 11:00:00,47.87,47.89,47.8,47.87,26100.0,40.5985,40.6155,40.5392,40.5985,26100.0
2013-06-18 11:30:00,47.83,47.87,47.72,47.74,13500.0,40.5646,40.5985,40.4713,40.4883,13500.0
2013-06-18 12:00:00,47.73,47.75,47.59,47.68,20100.0,40.4798,40.4968,40.3611,40.4374,20100.0
2013-06-18 12:30:00,47.67,47.93,47.67,47.89,20000.0,40.4289,40.6494,40.4289,40.6155,20000.0
2013-06-18 13:00:00,47.89,47.91,47.76,47.78,53200.0,40.6155,40.6325,40.5052,40.5222,53200.0
2013-06-18 13:30:00,47.74,47.82,47.69,47.8,17400.0,40.4883,40.5561,40.4459,40.5392,17400.0
2013-06-18 14:00:00,47.8,47.81,47.69,47.71,45800.0,40.5392,40.5476,40.4459,40.4628,45800.0
2013-06-18 14:30:00,47.71,47.78,47.7,47.73,41300.0,40.4628,40.5222,40.4544,40.4798,41300.0
2013-06-18 15:00:00,47.73,47.76,47.65,47.68,51100.0,40.4798,40.5052,40.412,40.4374,51100.0
2013-06-18 15:30:00,47.71,47.77,47.6,47.66,158200.0,40.4628,40.5137,40.3695,40.4204,158200.0
2013-06-19 09:30:00,47.67,47.84,47.51,47.68,14800.0,40.4289,40.5731,40.2932,40.4374,14800.0
2013-06-19 10:00:00,47.68,47.91,47.6,47.81,48600.0,40.4374,40.6325,40.3695,40.5476,48600.0
2013-06-19 10:30:00,47.81,48.09,47.81,48.02,68900.0,40.5476,40.7851,40.5476,40.7257,68900.0
2013-06-19 11:00:00,48.03,48.31,48.01,48.2,36100.0,40.7342,40.9717,40.7173,40.8784,36100.0
2013-06-19 11:30:00,48.19,48.19,48.03,48.03,11000.0,40.8699,40.8699,40.7342,40.7342,11000.0
2013-06-19 12:00:00,48.03,48.1,48.03,48.05,19000.0,40.7342,40.7936,40.7342,40.7512,19000.0
2013-06-19 12:30:00,48.05,48.1,48.03,48.05,9200.0,40.7512,40.7936,40.7342,40.7512,9200.0
2013-06-19 13:00:00,48.04,48.17,48.03,48.11,20300.0,40.7427,40.853,40.7342,40.8021,20300.0
2013-06-19 13:30:00,48.11,48.16,48.1,48.13,19100.0,40.8021,40.8445,40.7936,40.819,19100.0
2013-06-19 14:00:00,48.13,48.16,47.88,47.99,68700.0,40.819,40.8445,40.607,40.7003,68700.0
2013-06-19 14:30:00,47.98,48.03,47.56,47.56,78600.0,40.6918,40.7342,40.3356,40.3356,78600.0
2013-06-19 15:00:00,47.56,47.66,47.51,47.6,93900.0,40.3356,40.4204,40.2932,40.3695,93900.0
2013-06-19 15:30:00,47.61,47.63,47.31,47.34,112300.0,40.378,40.395,40.1236,40.149,112300.0
2013-06-20 09:30:00,46.88,47.02,45.32,46.9,78200.0,39.7589,39.8776,38.4359,39.7759,78200.0
2013-06-20 10:00:00,46.88,47.39,46.87,47.3,183600.0,39.7589,40.1914,39.7504,40.1151,183600.0
2013-06-20 10:30:00,47.3,47.55,47.27,47.47,116500.0,40.1151,40.3271,40.0897,40.2593,116500.0
2013-06-20 11:00:00,47.45,47.62,47.41,47.61,88100.0,40.2423,40.3865,40.2084,40.378,88100.0
2013-06-20 11:30:00,47.61,47.76,47.56,47.64,30900.0,40.378,40.5052,40.3356,40.4035,30900.0
2013-06-20 12:00:00,47.65,47.78,47.62,47.62,53800.0,40.412,40.5222,40.3865,40.3865,53800.0
2013-06-20 12:30:00,47.65,47.73,47.63,47.68,41300.0,40.412,40.4798,40.395,40.4374,41300.0
2013-06-20 13:00:00,47.67,47.78,47.65,47.73,48300.0,40.4289,40.5222,40.412,40.4798,48300.0
2013-06-20 13:30:00,47.73,47.78,47.54,47.6,46900.0,40.4798,40.5222,40.3187,40.3695,46900.0
2013-06-20 14:00:00,47.58,47.74,47.49,47.61,119000.0,40.3526,40.4883,40.2763,40.378,119000.0
2013-06-20 14:30:00,47.62,47.67,47.39,47.39,75900.0,40.3865,40.4289,40.1914,40.1914,75900.0
2013-06-20 15:00:00,47.4,47.65,47.38,47.46,304600.0,40.1999,40.412,40.183,40.2508,304600.0
2013-06-20 15:30:00,47.45,47.46,47.06,47.25,311300.0,40.2423,40.2508,39.9116,40.0727,311300.0
2013-06-21 09:30:00,48.57,48.57,47.14,47.5,407700.0,41.1922,41.1922,39.9794,40.2847,407700.0
2013-06-21 10:00:00,47.51,47.9,47.4,47.74,199100.0,40.2932,40.624,40.1999,40.4883,199100.0
2013-06-21 10:30:00,47.72,47.82,47.57,47.8,305900.0,40.4713,40.5561,40.3441,40.5392,305900.0
2013-06-21 11:00:00,47.8,48.03,47.74,48.0,110600.0,40.5392,40.7342,40.4883,40.7088,110600.0
2013-06-21 11:30:00,47.95,47.98,47.58,47.8,89500.0,40.6664,40.6918,40.3526,40.5392,89500.0
2013-06-21 12:00:00,47.82,47.95,47.79,47.87,48700.0,40.5561,40.6664,40.5307,40.5985,48700.0
2013-06-21 12:30:00,47.85,48.24,47.83,48.17,41400.0,40.5816,40.9123,40.5646,40.853,41400.0
2013-06-21 13:00:00,48.18,48.46,48.1,48.1,59000.0,40.8614,41.0989,40.7936,40.7936,59000.0
2013-06-21 13:30:00,48.1,48.19,47.92,47.96,37500.0,40.7936,40.8699,40.6409,40.6749,37500.0
2013-06-21 14:00:00,47.95,48.11,47.94,48.11,69700.0,40.6664,40.8021,40.6579,40.8021,69700.0
2013-06-21 14:30:00,48.11,48.39,48.1,48.36,152900.0,40.8021,41.0395,40.7936,41.0141,152900.0
2013-06-21 15:00:00,48.36,48.63,48.34,48.55,304000.0,41.0141,41.2431,40.9971,41.1752,304000.0
2013-06-21 15:30:00,48.55,48.58,48.34,48.4,237900.0,41.1752,41.2007,40.9971,41.048,237900.0
2013-06-24 09:30:00,47.43,47.66,47.17,47.4,94700.0,40.2254,40.4204,40.0049,40.1999,94700.0
2013-06-24 10:00:00,47.36,47.6,47.3,47.57,82500.0,40.166,40.3695,40.1151,40.3441,82500.0
2013-06-24 10:30:00,47.56,47.71,47.53,47.68,96300.0,40.3356,40.4628,40.3102,40.4374,96300.0
2013-06-24 11:00:00,47.6,47.62,47.44,47.54,67400.0,40.3695,40.3865,40.2339,40.3187,67400.0
2013-06-24 11:30:00,47.56,47.71,47.53,47.65,41300.0,40.3356,40.4628,40.3102,40.412,41300.0
2013-06-24 12:00:00,47.66,47.76,47.54,47.65,70200.0,40.4204,40.5052,40.3187,40.412,70200.0
2013-06-24 12:30:00,47.67,47.77,47.58,47.72,87100.0,40.4289,40.5137,40.3526,40.4713,87100.0
2013-06-24 13:00:00,47.76,48.07,47.75,47.94,67400.0,40.5052,40.7682,40.4968,40.6579,67400.0
2013-06-24 13:30:00,47.91,48.03,47.88,48.02,57500.0,40.6325,40.7342,40.607,40.7257,57500.0
2013-06-24 14:00:00,48.03,48.26,48.0,48.16,59200.0,40.7342,40.9293,40.7088,40.8445,59200.0
2013-06-24 14:30:00,48.16,48.34,48.03,48.27,79800.0,40.8445,40.9971,40.7342,40.9378,79800.0
2013-06-24 15:00:00,48.23,48.32,48.05,48.15,70000.0,40.9039,40.9802,40.7512,40.836,70000.0
2013-06-24 15:30:00,48.15,48.32,48.09,48.1,189900.0,40.836,40.9802,40.7851,40.7936,189900.0
2013-06-25 09:30:00,48.0,48.4,47.86,47.92,139400.0,40.7088,41.048,40.5901,40.6409,139400.0
2013-06-25 10:00:00,47.9,48.04,47.64,47.69,91400.0,40.624,40.7427,40.4035,40.4459,91400.0
2013-06-25 10:30:00,47.68,47.84,47.54,47.82,47300.0,40.4374,40.5731,40.3187,40.5561,47300.0
2013-06-25 11:00:00,47.83,47.85,47.64,47.67,43100.0,40.5646,40.5816,40.4035,40.4289,43100.0
2013-06-25 11:30:00,47.67,47.82,47.62,47.77,37400.0,40.4289,40.5561,40.3865,40.5137,37400.0
2013-06-25 12:00:00,47.75,47.83,47.73,47.81,24400.0,40.4968,40.5646,40.4798,40.5476,24400.0
2013-06-25 12:30:00,47.79,47.84,47.62,47.64,37200.0,40.5307,40.5731,40.3865,40.4035,37200.0
2013-06-25 13:00:00,47.65,47.7,47.5,47.5,29200.0,40.412,40.4544,40.2847,40.2847,29200.0
2013-06-25 13:30:00,47.52,47.58,47.4,47.4,77700.0,40.3017,40.3526,40.1999,40.1999,77700.0
2013-06-25 14:00:00,47.4,47.45,47.19,47.23,64800.0,40.1999,40.2423,40.0218,40.0558,64800.0
2013-06-25 14:30:00,47.25,47.46,47.24,47.29,50000.0,40.0727,40.2508,40.0642,40.1066,50000.0
2013-06-25 15:00:00,47.28,47.4,47.21,47.25,85700.0,40.0982,40.1999,40.0388,40.0727,85700.0
2013-06-25 15:30:00,47.25,47.35,47.18,47.23,217800.0,40.0727,40.1575,40.0133,40.0558,217800.0
2013-06-26 09:30:00,47.17,47.32,47.02,47.12,162600.0,40.0049,40.1321,39.8776,39.9625,162600.0
2013-06-26 10:00:00,47.15,47.28,47.02,47.07,53600.0,39.9879,40.0982,39.8776,39.9201,53600.0
2013-06-26 10:30:00,47.08,47.27,47.02,47.12,52500.0,39.9285,40.0897,39.8776,39.9625,52500.0
2013-06-26 11:00:00,47.12,47.31,47.01,47.31,40600.0,39.9625,40.1236,39.8692,40.1236,40600.0
2013-06-26 11:30:00,47.3,47.33,47.13,47.22,26100.0,40.1151,40.1406,39.9709,40.0473,26100.0
2013-06-26 12:00:00,47.22,47.4,47.19,47.4,15500.0,40.0473,40.1999,40.0218,40.1999,15500.0
2013-06-26 12:30:00,47.38,47.44,47.29,47.38,15000.0,40.183,40.2339,40.1066,40.183,15000.0
2013-06-26 13:00:00,47.38,47.43,47.35,47.42,16000.0,40.183,40.2254,40.1575,40.2169,16000.0
2013-06-26 13:30:00,47.43,47.43,47.28,47.28,33000.0,40.2254,40.2254,40.0982,40.0982,33000.0
2013-06-26 14:00:00,47.28,47.43,47.25,47.34,44500.0,40.0982,40.2254,40.0727,40.149,44500.0
2013-06-26 14:30:00,47.35,47.39,47.3,47.36,48100.0,40.1575,40.1914,40.1151,40.166,48100.0
2013-06-26 15:00:00,47.36,47.39,47.3,47.35,38800.0,40.166,40.1914,40.1151,40.1575,38800.0
2013-06-26 15:30:00,47.36,47.36,47.11,47.13,107100.0,40.166,40.166,39.954,39.9709,107100.0
2013-06-27 09:30:00,47.39,47.4,47.01,47.11,108000.0,40.1914,40.1999,39.8692,39.954,108000.0
2013-06-27 10:00:00,47.13,47.34,47.01,47.32,56400.0,39.9709,40.149,39.8692,40.1321,56400.0
2013-06-27 10:30:00,47.32,47.48,47.19,47.19,40700.0,40.1321,40.2678,40.0218,40.0218,40700.0
2013-06-27 11:00:00,47.17,47.25,47.02,47.03,58200.0,40.0049,40.0727,39.8776,39.8861,58200.0
2013-06-27 11:30:00,47.03,47.06,46.93,46.98,51900.0,39.8861,39.9116,39.8013,39.8437,51900.0
2013-06-27 12:00:00,47.0,47.0,46.75,46.77,41800.0,39.8607,39.8607,39.6487,39.6656,41800.0
2013-06-27 12:30:00,46.79,46.99,46.78,46.92,22100.0,39.6826,39.8522,39.6741,39.7928,22100.0
2013-06-27 13:00:00,46.92,47.0,46.91,46.92,23500.0,39.7928,39.8607,39.7844,39.7928,23500.0
2013-06-27 13:30:00,46.92,46.94,46.84,46.86,38300.0,39.7928,39.8098,39.725,39.742,38300.0
2013-06-27 14:00:00,46.87,46.87,46.78,46.81,30300.0,39.7504,39.7504,39.6741,39.6995,30300.0
2013-06-27 14:30:00,46.82,46.88,46.81,46.81,29000.0,39.708,39.7589,39.6995,39.6995,29000.0
2013-06-27 15:00:00,46.83,46.85,46.76,46.84,44700.0,39.7165,39.7335,39.6571,39.725,44700.0
2013-06-27 15:30:00,46.84,46.85,46.73,46.73,116100.0,39.725,39.7335,39.6317,39.6317,116100.0
2013-06-28 09:30:00,46.37,46.37,45.71,45.79,251000.0,39.3264,39.3264,38.7666,38.8345,251000.0
2013-06-28 10:00:00,45.81,45.92,45.71,45.89,216300.0,38.8514,38.9447,38.7666,38.9193,216300.0
2013-06-28 10:30:00,45.89,45.9,45.7,45.75,89700.0,38.9193,38.9278,38.7582,38.8006,89700.0
2013-06-28 11:00:00,45.75,45.94,45.61,45.61,63000.0,38.8006,38.9617,38.6818,38.6818,63000.0
2013-06-28 11:30:00,45.63,45.82,45.63,45.75,72900.0,38.6988,38.8599,38.6988,38.8006,72900.0
2013-06-28 12:00:00,45.75,45.83,45.71,45.73,70900.0,38.8006,38.8684,38.7666,38.7836,70900.0
2013-06-28 12:30:00,45.73,45.75,45.66,45.67,53400.0,38.7836,38.8006,38.7242,38.7327,53400.0
2013-06-28 13:00:00,45.69,45.72,45.66,45.68,60100.0,38.7497,38.7751,38.7242,38.7412,60100.0
2013-06-28 13:30:00,45.69,45.73,45.62,45.7,70900.0,38.7497,38.7836,38.6903,38.7582,70900.0
2013-06-28 14:00:00,45.71,45.71,45.64,45.66,64800.0,38.7666,38.7666,38.7073,38.7242,64800.0
2013-06-28 14:30:00,45.66,45.69,45.59,45.67,85100.0,38.7242,38.7497,38.6649,38.7327,85100.0
2013-06-28 15:00:00,45.68,45.68,45.56,45.68,99700.0,38.7412,38.7412,38.6394,38.7412,99700.0
2013-06-28 15:30:00,45.68,45.69,45.12,45.15,478900.0,38.7412,38.7497,38.2663,38.2917,478900.0
2013-07-01 09:30:00,45.19,45.51,45.0,45.3,130800.0,38.3256,38.597,38.1645,38.4189,130800.0
2013-07-01 10:00:00,45.28,45.31,45.03,45.08,146400.0,38.402,38.4274,38.1899,38.2323,146400.0
2013-07-01 10:30:00,45.08,45.2,45.02,45.13,108100.0,38.2323,38.3341,38.1815,38.2747,108100.0
2013-07-01 11:00:00,45.13,45.2,45.07,45.09,111700.0,38.2747,38.3341,38.2239,38.2408,111700.0
2013-07-01 11:30:00,45.09,45.1,44.96,45.01,128600.0,38.2408,38.2493,38.1306,38.173,128600.0
2013-07-01 12:00:00,45.01,45.09,44.59,44.59,155400.0,38.173,38.2408,37.8168,37.8168,155400.0
2013-07-01 12:30:00,44.6,44.65,44.16,44.22,282800.0,37.8252,37.8677,37.4521,37.503,282800.0
2013-07-01 13:00:00,44.23,44.56,44.16,44.55,282600.0,37.5115,37.7913,37.4521,37.7828,282600.0
2013-07-01 13:30:00,44.55,44.59,44.38,44.56,204300.0,37.7828,37.8168,37.6387,37.7913,204300.0
2013-07-01 14:00:00,44.55,44.89,44.55,44.76,137900.0,37.7828,38.0712,37.7828,37.9609,137900.0
2013-07-01 14:30:00,44.78,44.8,44.52,44.6,117800.0,37.9779,37.9949,37.7574,37.8252,117800.0
2013-07-01 15:00:00,44.6,44.78,44.6,44.64,142400.0,37.8252,37.9779,37.8252,37.8592,142400.0
2013-07-01 15:30:00,44.64,44.73,44.54,44.68,450800.0,37.8592,37.9355,37.7744,37.8931,450800.0
2013-07-02 09:30:00,44.98,45.31,44.9,45.17,115500.0,38.1475,38.4274,38.0797,38.3087,115500.0
2013-07-02 10:00:00,45.18,45.18,45.09,45.14,70700.0,38.3171,38.3171,38.2408,38.2832,70700.0
2013-07-02 10:30:00,45.14,45.15,45.01,45.11,46400.0,38.2832,38.2917,38.173,38.2578,46400.0
2013-07-02 11:00:00,45.11,45.16,45.07,45.14,40800.0,38.2578,38.3002,38.2239,38.2832,40800.0
2013-07-02 11:30:00,45.13,45.23,45.11,45.13,25500.0,38.2747,38.3596,38.2578,38.2747,25500.0
2013-07-02 12:00:00,45.13,45.13,44.89,44.95,22200.0,38.2747,38.2747,38.0712,38.1221,22200.0
2013-07-02 12:30:00,44.96,45.07,44.96,45.07,17400.0,38.1306,38.2239,38.1306,38.2239,17400.0
2013-07-02 13:00:00,45.07,45.08,44.87,44.91,21000.0,38.2239,38.2323,38.0542,38.0882,21000.0
2013-07-02 13:30:00,44.9,44.92,44.76,44.84,27600.0,38.0797,38.0966,37.9609,38.0288,27600.0
2013-07-02 14:00:00,44.84,44.84,44.66,44.69,24600.0,38.0288,38.0288,37.8761,37.9016,24600.0
2013-07-02 14:30:00,44.69,44.72,44.6,44.66,42600.0,37.9016,37.927,37.8252,37.8761,42600.0
2013-07-02 15:00:00,44.66,44.7,44.63,44.66,47500.0,37.8761,37.9101,37.8507,37.8761,47500.0
2013-07-02 15:30:00,44.67,44.88,44.61,44.81,173600.0,37.8846,38.0627,37.8337,38.0033,173600.0
2013-07-03 09:30:00,44.84,44.84,44.23,44.29,124300.0,38.0288,38.0288,37.5115,37.5623,124300.0
2013-07-03 10:00:00,44.23,44.51,44.23,44.51,151700.0,37.5115,37.7489,37.5115,37.7489,151700.0
2013-07-03 10:30:00,44.54,44.64,44.42,44.55,42400.0,37.7744,37.8592,37.6726,37.7828,42400.0
2013-07-03 11:00:00,44.57,44.77,44.52,44.52,44800.0,37.7998,37.9694,37.7574,37.7574,44800.0
2013-07-03 11:30:00,44.52,44.8,44.51,44.76,156300.0,37.7574,37.9949,37.7489,37.9609,156300.0
2013-07-03 12:00:00,44.76,45.0,44.76,44.99,61900.0,37.9609,38.1645,37.9609,38.156,61900.0
2013-07-03 12:30:00,44.99,45.01,44.55,44.61,169400.0,38.156,38.173,37.7828,37.8337,169400.0
2013-07-05 09:30:00,45.07,45.2,44.81,44.82,55900.0,38.2239,38.3341,38.0033,38.0118,55900.0
2013-07-05 10:00:00,44.82,44.83,44.5,44.62,31200.0,38.0118,38.0203,37.7404,37.8422,31200.0
2013-07-05 10:30:00,44.63,44.9,44.57,44.9,24200.0,37.8507,38.0797,37.7998,38.0797,24200.0
2013-07-05 11:00:00,44.89,44.9,44.7,44.76,21200.0,38.0712,38.0797,37.9101,37.9609,21200.0
2013-07-05 11:30:00,44.74,44.85,44.58,44.85,83200.0,37.944,38.0373,37.8083,38.0373,83200.0
2013-07-05 12:00:00,44.85,44.85,44.8,44.83,15300.0,38.0373,38.0373,37.9949,38.0203,15300.0
2013-07-05 12:30:00,44.83,44.9,44.78,44.88,13200.0,38.0203,38.0797,37.9779,38.0627,13200.0
2013-07-05 13:00:00,44.86,44.9,44.8,44.81,18900.0,38.0458,38.0797,37.9949,38.0033,18900.0
2013-07-05 13:30:00,44.82,44.86,44.82,44.84,30400.0,38.0118,38.0458,38.0118,38.0288,30400.0
2013-07-05 14:00:00,44.84,44.9,44.82,44.83,41400.0,38.0288,38.0797,38.0118,38.0203,41400.0
2013-07-05 14:30:00,44.85,44.92,44.84,44.9,44200.0,38.0373,38.0966,38.0288,38.0797,44200.0
2013-07-05 15:00:00,44.9,44.95,44.73,44.75,38500.0,38.0797,38.1221,37.9355,37.9525,38500.0
2013-07-05 15:30:00,44.76,44.91,44.76,44.89,113200.0,37.9609,38.0882,37.9609,38.0712,113200.0
2013-07-08 09:30:00,45.1,45.15,44.75,44.79,53100.0,38.2493,38.2917,37.9525,37.9864,53100.0
2013-07-08 10:00:00,44.79,44.92,44.64,44.67,43700.0,37.9864,38.0966,37.8592,37.8846,43700.0
2013-07-08 10:30:00,44.69,44.96,44.69,44.82,30500.0,37.9016,38.1306,37.9016,38.0118,30500.0
2013-07-08 11:00:00,44.83,45.05,44.82,44.98,55300.0,38.0203,38.2069,38.0118,38.1475,55300.0
2013-07-08 11:30:00,44.98,44.99,44.84,44.87,68600.0,38.1475,38.156,38.0288,38.0542,68600.0
2013-07-08 12:00:00,44.9,44.96,44.81,44.9,23700.0,38.0797,38.1306,38.0033,38.0797,23700.0
2013-07-08 12:30:00,44.9,44.92,44.82,44.83,86400.0,38.0797,38.0966,38.0118,38.0203,86400.0
2013-07-08 13:00:00,44.83,44.88,44.65,44.78,42100.0,38.0203,38.0627,37.8677,37.9779,42100.0
2013-07-08 13:30:00,44.8,44.82,44.7,44.78,67000.0,37.9949,38.0118,37.9101,37.9779,67000.0
2013-07-08 14:00:00,44.78,44.78,44.66,44.75,73900.0,37.9779,37.9779,37.8761,37.9525,73900.0
2013-07-08 14:30:00,44.75,44.79,44.73,44.77,79900.0,37.9525,37.9864,37.9355,37.9694,79900.0
2013-07-08 15:00:00,44.77,44.88,44.75,44.76,91600.0,37.9694,38.0627,37.9525,37.9609,91600.0
2013-07-08 15:30:00,44.76,44.77,44.67,44.72,126200.0,37.9609,37.9694,37.8846,37.927,126200.0
2013-07-09 09:30:00,44.71,44.89,44.44,44.5,56200.0,37.9185,38.0712,37.6896,37.7404,56200.0
2013-07-09 10:00:00,44.49,44.5,44.13,44.13,99800.0,37.732,37.7404,37.4266,37.4266,99800.0
2013-07-09 10:30:00,44.15,44.17,43.96,44.05,91900.0,37.4436,37.4606,37.2825,37.3588,91900.0
2013-07-09 11:00:00,44.06,44.16,43.96,44.0,92200.0,37.3673,37.4521,37.2825,37.3164,92200.0
2013-07-09 11:30:00,44.01,44.02,43.79,43.95,144300.0,37.3249,37.3334,37.1383,37.274,144300.0
2013-07-09 12:00:00,43.97,44.02,43.85,44.0,111400.0,37.2909,37.3334,37.1892,37.3164,111400.0
2013-07-09 12:30:00,44.0,44.22,43.95,44.14,86400.0,37.3164,37.503,37.274,37.4351,86400.0
2013-07-09 13:00:00,44.12,44.2,44.01,44.09,100400.0,37.4182,37.486,37.3249,37.3927,100400.0
2013-07-09 13:30:00,44.08,44.09,44.01,44.06,61700.0,37.3842,37.3927,37.3249,37.3673,61700.0
2013-07-09 14:00:00,44.05,44.05,43.91,43.94,109400.0,37.3588,37.3588,37.2401,37.2655,109400.0
2013-07-09 14:30:00,43.95,44.02,43.89,43.89,120700.0,37.274,37.3334,37.2231,37.2231,120700.0
2013-07-09 15:00:00,43.9,43.93,43.88,43.91,132300.0,37.2316,37.257,37.2146,37.2401,132300.0
2013-07-09 15:30:00,43.91,43.91,43.76,43.8,313400.0,37.2401,37.2401,37.1128,37.1468,313400.0
2013-07-10 09:30:00,43.95,44.56,43.95,44.11,87500.0,37.274,37.7913,37.274,37.4097,87500.0
2013-07-10 10:00:00,44.14,44.24,43.98,43.98,60000.0,37.4351,37.5199,37.2994,37.2994,60000.0
2013-07-10 10:30:00,43.95,44.0,43.75,43.83,88000.0,37.274,37.3164,37.1044,37.1722,88000.0
2013-07-10 11:00:00,43.82,43.85,43.6,43.65,92000.0,37.1637,37.1892,36.9771,37.0196,92000.0
2013-07-10 11:30:00,43.65,43.72,43.62,43.64,93100.0,37.0196,37.0789,36.9941,37.0111,93100.0
2013-07-10 12:00:00,43.63,43.66,43.47,43.48,72100.0,37.0026,37.028,36.8669,36.8754,72100.0
2013-07-10 12:30:00,43.51,43.77,43.51,43.65,114100.0,36.9008,37.1213,36.9008,37.0196,114100.0
2013-07-10 13:00:00,43.65,43.82,43.64,43.76,68900.0,37.0196,37.1637,37.0111,37.1128,68900.0
2013-07-10 13:30:00,43.76,43.86,43.65,43.67,63800.0,37.1128,37.1977,37.0196,37.0365,63800.0
2013-07-10 14:00:00,43.66,43.76,43.45,43.65,186200.0,37.028,37.1128,36.8499,37.0196,186200.0
2013-07-10 14:30:00,43.64,43.64,43.19,43.34,144500.0,37.0111,37.0111,36.6294,36.7566,144500.0
2013-07-10 15:00:00,43.34,43.44,43.23,43.36,195300.0,36.7566,36.8415,36.6634,36.7736,195300.0
2013-07-10 15:30:00,43.37,43.42,43.2,43.27,428000.0,36.7821,36.8245,36.6379,36.6973,428000.0
2013-07-11 09:30:00,44.41,44.75,44.11,44.27,212500.0,37.6641,37.9525,37.4097,37.5454,212500.0
2013-07-11 10:00:00,44.27,44.28,44.1,44.26,64500.0,37.5454,37.5539,37.4012,37.5369,64500.0
2013-07-11 10:30:00,44.25,44.28,43.99,44.0,82300.0,37.5284,37.5539,37.3079,37.3164,82300.0
2013-07-11 11:00:00,44.01,44.05,43.93,43.99,71300.0,37.3249,37.3588,37.257,37.3079,71300.0
2013-07-11 11:30:00,43.99,44.05,43.94,43.99,57400.0,37.3079,37.3588,37.2655,37.3079,57400.0
2013-07-11 12:00:00,44.0,44.03,43.93,43.95,38600.0,37.3164,37.3418,37.257,37.274,38600.0
2013-07-11 12:30:00,43.94,44.0,43.94,43.97,34100.0,37.2655,37.3164,37.2655,37.2909,34100.0
2013-07-11 13:00:00,43.98,44.0,43.95,43.99,36300.0,37.2994,37.3164,37.274,37.3079,36300.0
2013-07-11 13:30:00,43.99,44.15,43.95,44.1,48600.0,37.3079,37.4436,37.274,37.4012,48600.0
2013-07-11 14:00:00,44.1,44.2,44.0,44.18,102300.0,37.4012,37.486,37.3164,37.469,102300.0
2013-07-11 14:30:00,44.17,44.19,44.06,44.18,61800.0,37.4606,37.4775,37.3673,37.469,61800.0
2013-07-11 15:00:00,44.17,44.23,44.11,44.2,132500.0,37.4606,37.5115,37.4097,37.486,132500.0
2013-07-11 15:30:00,44.19,44.43,44.15,44.37,228200.0,37.4775,37.6811,37.4436,37.6302,228200.0
2013-07-12 09:30:00,44.68,45.1,44.61,44.7,160600.0,37.8931,38.2493,37.8337,37.9101,160600.0
2013-07-12 10:00:00,44.74,44.79,44.59,44.63,71600.0,37.944,37.9864,37.8168,37.8507,71600.0
2013-07-12 10:30:00,44.67,44.75,44.55,44.66,47600.0,37.8846,37.9525,37.7828,37.8761,47600.0
2013-07-12 11:00:00,44.65,44.84,44.6,44.66,42900.0,37.8677,38.0288,37.8252,37.8761,42900.0
2013-07-12 11:30:00,44.67,44.84,44.66,44.74,40100.0,37.8846,38.0288,37.8761,37.944,40100.0
2013-07-12 12:00:00,44.72,44.87,44.71,44.79,45300.0,37.927,38.0542,37.9185,37.9864,45300.0
2013-07-12 12:30:00,44.79,44.79,44.71,44.72,20900.0,37.9864,37.9864,37.9185,37.927,20900.0
2013-07-12 13:00:00,44.71,44.75,44.65,44.68,41800.0,37.9185,37.9525,37.8677,37.8931,41800.0
2013-07-12 13:30:00,44.71,44.71,44.46,44.46,57100.0,37.9185,37.9185,37.7065,37.7065,57100.0
2013-07-12 14:00:00,44.46,44.58,44.46,44.51,50200.0,37.7065,37.8083,37.7065,37.7489,50200.0
2013-07-12 14:30:00,44.51,44.56,44.46,44.53,46200.0,37.7489,37.7913,37.7065,37.7659,46200.0
2013-07-12 15:00:00,44.53,44.62,44.47,44.54,85600.0,37.7659,37.8422,37.715,37.7744,85600.0
2013-07-12 15:30:00,44.54,44.66,44.47,44.62,206900.0,37.7744,37.8761,37.715,37.8422,206900.0
2013-07-15 09:30:00,44.73,45.23,44.61,44.63,229700.0,37.9355,38.3596,37.8337,37.8507,229700.0
2013-07-15 10:00:00,44.63,44.83,44.61,44.66,29400.0,37.8507,38.0203,37.8337,37.8761,29400.0
2013-07-15 10:30:00,44.65,44.87,44.61,44.77,24300.0,37.8677,38.0542,37.8337,37.9694,24300.0
2013-07-15 11:00:00,44.77,44.95,44.77,44.88,30900.0,37.9694,38.1221,37.9694,38.0627,30900.0
2013-07-15 11:30:00,44.89,44.95,44.74,44.74,20600.0,38.0712,38.1221,37.944,37.944,20600.0
2013-07-15 12:00:00,44.74,44.94,44.73,44.9,18400.0,37.944,38.1136,37.9355,38.0797,18400.0
2013-07-15 12:30:00,44.91,44.93,44.82,44.85,9700.0,38.0882,38.1051,38.0118,38.0373,9700.0
2013-07-15 13:00:00,44.84,44.91,44.79,44.79,16300.0,38.0288,38.0882,37.9864,37.9864,16300.0
2013-07-15 13:30:00,44.8,44.83,44.75,44.77,12400.0,37.9949,38.0203,37.9525,37.9694,12400.0
2013-07-15 14:00:00,44.77,44.84,44.76,44.84,24200.0,37.9694,38.0288,37.9609,38.0288,24200.0
2013-07-15 14:30:00,44.84,44.91,44.8,44.89,42900.0,38.0288,38.0882,37.9949,38.0712,42900.0
2013-07-15 15:00:00,44.89,44.98,44.89,44.96,41100.0,38.0712,38.1475,38.0712,38.1306,41100.0
2013-07-15 15:30:00,44.96,45.07,44.94,45.05,158700.0,38.1306,38.2239,38.1136,38.2069,158700.0
2013-07-16 09:30:00,45.36,45.58,45.09,45.52,96500.0,38.4698,38.6564,38.2408,38.6055,96500.0
2013-07-16 10:00:00,45.51,45.64,45.44,45.46,51100.0,38.597,38.7073,38.5377,38.5546,51100.0
2013-07-16 10:30:00,45.44,45.6,45.41,45.51,67500.0,38.5377,38.6733,38.5122,38.597,67500.0
2013-07-16 11:00:00,45.5,45.55,45.28,45.32,34100.0,38.5885,38.6309,38.402,38.4359,34100.0
2013-07-16 11:30:00,45.34,45.59,45.32,45.5,72200.0,38.4528,38.6649,38.4359,38.5885,72200.0
2013-07-16 12:00:00,45.51,45.52,45.38,45.46,94800.0,38.597,38.6055,38.4868,38.5546,94800.0
2013-07-16 12:30:00,45.45,45.46,45.34,45.37,28600.0,38.5461,38.5546,38.4528,38.4783,28600.0
2013-07-16 13:00:00,45.38,45.38,45.22,45.25,39300.0,38.4868,38.4868,38.3511,38.3765,39300.0
2013-07-16 13:30:00,45.26,45.31,45.24,45.31,25100.0,38.385,38.4274,38.368,38.4274,25100.0
2013-07-16 14:00:00,45.31,45.36,45.19,45.2,44300.0,38.4274,38.4698,38.3256,38.3341,44300.0
2013-07-16 14:30:00,45.2,45.24,45.12,45.18,30000.0,38.3341,38.368,38.2663,38.3171,30000.0
2013-07-16 15:00:00,45.17,45.25,45.08,45.09,103700.0,38.3087,38.3765,38.2323,38.2408,103700.0
2013-07-16 15:30:00,45.1,45.27,45.05,45.15,175100.0,38.2493,38.3935,38.2069,38.2917,175100.0
2013-07-17 09:30:00,45.38,45.59,44.66,44.96,441600.0,38.4868,38.6649,37.8761,38.1306,441600.0
2013-07-17 10:00:00,44.91,45.07,44.79,45.01,82700.0,38.0882,38.2239,37.9864,38.173,82700.0
2013-07-17 10:30:00,45.04,45.24,45.03,45.18,111900.0,38.1984,38.368,38.1899,38.3171,111900.0
2013-07-17 11:00:00,45.17,45.2,45.06,45.06,22500.0,38.3087,38.3341,38.2154,38.2154,22500.0
2013-07-17 11:30:00,45.06,45.12,44.99,45.0,63600.0,38.2154,38.2663,38.156,38.1645,63600.0
2013-07-17 12:00:00,44.98,45.19,44.98,45.16,19900.0,38.1475,38.3256,38.1475,38.3002,19900.0
2013-07-17 12:30:00,45.17,45.2,45.13,45.15,22600.0,38.3087,38.3341,38.2747,38.2917,22600.0
2013-07-17 13:00:00,45.15,45.17,45.1,45.16,33800.0,38.2917,38.3087,38.2493,38.3002,33800.0
2013-07-17 13:30:00,45.15,45.29,45.15,45.24,50900.0,38.2917,38.4104,38.2917,38.368,50900.0
2013-07-17 14:00:00,45.23,45.25,45.21,45.25,26500.0,38.3596,38.3765,38.3426,38.3765,26500.0
2013-07-17 14:30:00,45.25,45.25,45.05,45.05,61200.0,38.3765,38.3765,38.2069,38.2069,61200.0
2013-07-17 15:00:00,45.05,45.06,44.89,45.0,120800.0,38.2069,38.2154,38.0712,38.1645,120800.0
2013-07-17 15:30:00,45.01,45.15,45.01,45.13,193800.0,38.173,38.2917,38.173,38.2747,193800.0
2013-07-18 09:30:00,45.07,45.41,44.97,45.2,55900.0,38.2239,38.5122,38.139,38.3341,55900.0
2013-07-18 10:00:00,45.18,45.31,45.06,45.2,45600.0,38.3171,38.4274,38.2154,38.3341,45600.0
2013-07-18 10:30:00,45.21,45.24,45.11,45.2,42700.0,38.3426,38.368,38.2578,38.3341,42700.0
2013-07-18 11:00:00,45.21,45.22,45.13,45.2,19800.0,38.3426,38.3511,38.2747,38.3341,19800.0
2013-07-18 11:30:00,45.21,45.21,45.01,45.02,29900.0,38.3426,38.3426,38.173,38.1815,29900.0
2013-07-18 12:00:00,45.03,45.06,44.98,45.0,28800.0,38.1899,38.2154,38.1475,38.1645,28800.0
2013-07-18 12:30:00,45.0,45.01,44.87,44.9,27400.0,38.1645,38.173,38.0542,38.0797,27400.0
2013-07-18 13:00:00,44.91,44.92,44.79,44.79,84400.0,38.0882,38.0966,37.9864,37.9864,84400.0
2013-07-18 13:30:00,44.79,44.91,44.79,44.9,49200.0,37.9864,38.0882,37.9864,38.0797,49200.0
2013-07-18 14:00:00,44.9,45.0,44.87,45.0,19600.0,38.0797,38.1645,38.0542,38.1645,19600.0
2013-07-18 14:30:00,44.99,45.02,44.93,44.93,26300.0,38.156,38.1815,38.1051,38.1051,26300.0
2013-07-18 15:00:00,44.93,45.0,44.93,44.98,21300.0,38.1051,38.1645,38.1051,38.1475,21300.0
2013-07-18 15:30:00,44.98,45.0,44.77,44.79,138400.0,38.1475,38.1645,37.9694,37.9864,138400.0
2013-07-19 09:30:00,44.7,45.0,44.6,44.94,137200.0,37.9101,38.1645,37.8252,38.1136,137200.0
2013-07-19 10:00:00,44.94,45.43,44.91,45.42,124700.0,38.1136,38.5292,38.0882,38.5207,124700.0
2013-07-19 10:30:00,45.42,45.45,45.31,45.38,80200.0,38.5207,38.5461,38.4274,38.4868,80200.0
2013-07-19 11:00:00,45.39,45.41,45.24,45.28,35600.0,38.4952,38.5122,38.368,38.402,35600.0
2013-07-19 11:30:00,45.28,45.63,45.22,45.59,52700.0,38.402,38.6988,38.3511,38.6649,52700.0
2013-07-19 12:00:00,45.61,45.64,45.3,45.31,98500.0,38.6818,38.7073,38.4189,38.4274,98500.0
2013-07-19 12:30:00,45.35,45.4,45.26,45.29,52500.0,38.4613,38.5037,38.385,38.4104,52500.0
2013-07-19 13:00:00,45.28,45.29,45.15,45.23,19100.0,38.402,38.4104,38.2917,38.3596,19100.0
2013-07-19 13:30:00,45.22,45.23,45.11,45.18,26500.0,38.3511,38.3596,38.2578,38.3171,26500.0
2013-07-19 14:00:00,45.17,45.34,45.13,45.32,52200.0,38.3087,38.4528,38.2747,38.4359,52200.0
2013-07-19 14:30:00,45.32,45.58,45.26,45.53,129500.0,38.4359,38.6564,38.385,38.614,129500.0
2013-07-19 15:00:00,45.53,45.65,45.48,45.49,90400.0,38.614,38.7158,38.5716,38.5801,90400.0
2013-07-19 15:30:00,45.5,45.52,45.39,45.48,170800.0,38.5885,38.6055,38.4952,38.5716,170800.0
2013-07-22 09:30:00,45.4,45.81,45.37,45.69,55200.0,38.5037,38.8514,38.4783,38.7497,55200.0
2013-07-22 10:00:00,45.66,45.72,45.48,45.59,59200.0,38.7242,38.7751,38.5716,38.6649,59200.0
2013-07-22 10:30:00,45.59,45.64,45.42,45.42,49700.0,38.6649,38.7073,38.5207,38.5207,49700.0
2013-07-22 11:00:00,45.43,45.64,45.39,45.49,20800.0,38.5292,38.7073,38.4952,38.5801,20800.0
2013-07-22 11:30:00,45.47,45.55,45.43,45.5,34000.0,38.5631,38.6309,38.5292,38.5885,34000.0
2013-07-22 12:00:00,45.5,45.53,45.41,45.49,46000.0,38.5885,38.614,38.5122,38.5801,46000.0
2013-07-22 12:30:00,45.49,45.61,45.48,45.6,27500.0,38.5801,38.6818,38.5716,38.6733,27500.0
2013-07-22 13:00:00,45.58,45.7,45.5,45.52,35200.0,38.6564,38.7582,38.5885,38.6055,35200.0
2013-07-22 13:30:00,45.5,45.61,45.49,45.61,30200.0,38.5885,38.6818,38.5801,38.6818,30200.0
2013-07-22 14:00:00,45.57,45.63,45.53,45.58,21900.0,38.6479,38.6988,38.614,38.6564,21900.0
2013-07-22 14:30:00,45.56,45.65,45.56,45.65,21400.0,38.6394,38.7158,38.6394,38.7158,21400.0
2013-07-22 15:00:00,45.64,45.68,45.54,45.57,26800.0,38.7073,38.7412,38.6225,38.6479,26800.0
2013-07-22 15:30:00,45.57,45.58,45.37,45.47,236200.0,38.6479,38.6564,38.4783,38.5631,236200.0
2013-07-23 09:30:00,47.13,47.13,45.31,45.33,37200.0,39.9709,39.9709,38.4274,38.4444,37200.0
2013-07-23 10:00:00,45.32,45.4,45.16,45.32,45300.0,38.4359,38.5037,38.3002,38.4359,45300.0
2013-07-23 10:30:00,45.35,45.35,45.15,45.29,62700.0,38.4613,38.4613,38.2917,38.4104,62700.0
2013-07-23 11:00:00,45.28,45.51,45.25,45.51,15100.0,38.402,38.597,38.3765,38.597,15100.0
2013-07-23 11:30:00,45.5,45.52,45.3,45.35,23100.0,38.5885,38.6055,38.4189,38.4613,23100.0
2013-07-23 12:00:00,45.35,45.46,45.35,45.37,20300.0,38.4613,38.5546,38.4613,38.4783,20300.0
2013-07-23 12:30:00,45.37,45.48,45.37,45.46,23800.0,38.4783,38.5716,38.4783,38.5546,23800.0
2013-07-23 13:00:00,45.48,45.6,45.46,45.59,12700.0,38.5716,38.6733,38.5546,38.6649,12700.0
2013-07-23 13:30:00,45.56,45.64,45.52,45.63,20000.0,38.6394,38.7073,38.6055,38.6988,20000.0
2013-07-23 14:00:00,45.62,45.63,45.54,45.63,20500.0,38.6903,38.6988,38.6225,38.6988,20500.0
2013-07-23 14:30:00,45.62,45.74,45.58,45.73,28500.0,38.6903,38.7921,38.6564,38.7836,28500.0
2013-07-23 15:00:00,45.72,45.75,45.66,45.7,24000.0,38.7751,38.8006,38.7242,38.7582,24000.0
2013-07-23 15:30:00,45.71,45.71,45.57,45.62,101300.0,38.7666,38.7666,38.6479,38.6903,101300.0
2013-07-24 09:30:00,45.65,45.84,44.88,44.88,69700.0,38.7158,38.8769,38.0627,38.0627,69700.0
2013-07-24 10:00:00,44.84,44.93,44.68,44.68,77100.0,38.0288,38.1051,37.8931,37.8931,77100.0
2013-07-24 10:30:00,44.68,44.86,44.67,44.79,46600.0,37.8931,38.0458,37.8846,37.9864,46600.0
2013-07-24 11:00:00,44.81,44.86,44.7,44.73,48200.0,38.0033,38.0458,37.9101,37.9355,48200.0
2013-07-24 11:30:00,44.73,44.82,44.71,44.75,87700.0,37.9355,38.0118,37.9185,37.9525,87700.0
2013-07-24 12:00:00,44.75,44.86,44.71,44.73,34400.0,37.9525,38.0458,37.9185,37.9355,34400.0
2013-07-24 12:30:00,44.72,44.9,44.7,44.89,52600.0,37.927,38.0797,37.9101,38.0712,52600.0
2013-07-24 13:00:00,44.88,44.95,44.88,44.93,36200.0,38.0627,38.1221,38.0627,38.1051,36200.0
2013-07-24 13:30:00,44.93,44.94,44.85,44.87,73800.0,38.1051,38.1136,38.0373,38.0542,73800.0
2013-07-24 14:00:00,44.87,44.9,44.72,44.72,31900.0,38.0542,38.0797,37.927,37.927,31900.0
2013-07-24 14:30:00,44.72,44.73,44.55,44.66,70900.0,37.927,37.9355,37.7828,37.8761,70900.0
2013-07-24 15:00:00,44.65,44.65,44.52,44.57,55200.0,37.8677,37.8677,37.7574,37.7998,55200.0
2013-07-24 15:30:00,44.58,44.76,44.55,44.6,134400.0,37.8083,37.9609,37.7828,37.8252,134400.0
2013-07-25 09:30:00,44.74,44.97,44.5,44.62,53800.0,37.944,38.139,37.7404,37.8422,53800.0
2013-07-25 10:00:00,44.63,45.11,44.6,45.09,63700.0,37.8507,38.2578,37.8252,38.2408,63700.0
2013-07-25 10:30:00,45.03,45.14,44.96,45.12,28000.0,38.1899,38.2832,38.1306,38.2663,28000.0
2013-07-25 11:00:00,45.11,45.13,45.02,45.06,14500.0,38.2578,38.2747,38.1815,38.2154,14500.0
2013-07-25 11:30:00,45.07,45.22,45.04,45.06,75300.0,38.2239,38.3511,38.1984,38.2154,75300.0
2013-07-25 12:00:00,45.05,45.2,44.97,45.15,19200.0,38.2069,38.3341,38.139,38.2917,19200.0
2013-07-25 12:30:00,45.14,45.17,45.03,45.12,25900.0,38.2832,38.3087,38.1899,38.2663,25900.0
2013-07-25 13:00:00,45.13,45.23,45.13,45.19,7800.0,38.2747,38.3596,38.2747,38.3256,7800.0
2013-07-25 13:30:00,45.17,45.26,45.14,45.19,23000.0,38.3087,38.385,38.2832,38.3256,23000.0
2013-07-25 14:00:00,45.19,45.31,45.19,45.26,25500.0,38.3256,38.4274,38.3256,38.385,25500.0
2013-07-25 14:30:00,45.23,45.34,45.21,45.27,24900.0,38.3596,38.4528,38.3426,38.3935,24900.0
2013-07-25 15:00:00,45.26,45.4,45.25,45.38,49500.0,38.385,38.5037,38.3765,38.4868,49500.0
2013-07-25 15:30:00,45.38,45.51,45.27,45.47,204800.0,38.4868,38.597,38.3935,38.5631,204800.0
2013-07-26 09:30:00,45.4,45.91,45.31,45.5,31700.0,38.5037,38.9363,38.4274,38.5885,31700.0
2013-07-26 10:00:00,45.45,45.66,45.38,45.57,32800.0,38.5461,38.7242,38.4868,38.6479,32800.0
2013-07-26 10:30:00,45.57,45.7,45.51,45.54,65500.0,38.6479,38.7582,38.597,38.6225,65500.0
2013-07-26 11:00:00,45.54,45.67,45.54,45.66,19700.0,38.6225,38.7327,38.6225,38.7242,19700.0
2013-07-26 11:30:00,45.66,45.72,45.61,45.65,61700.0,38.7242,38.7751,38.6818,38.7158,61700.0
2013-07-26 12:00:00,45.65,45.79,45.63,45.7,66700.0,38.7158,38.8345,38.6988,38.7582,66700.0
2013-07-26 12:30:00,45.71,45.74,45.59,45.6,66600.0,38.7666,38.7921,38.6649,38.6733,66600.0
2013-07-26 13:00:00,45.59,45.71,45.59,45.71,85900.0,38.6649,38.7666,38.6649,38.7666,85900.0
2013-07-26 13:30:00,45.71,45.72,45.63,45.66,27700.0,38.7666,38.7751,38.6988,38.7242,27700.0
2013-07-26 14:00:00,45.66,45.69,45.62,45.65,35700.0,38.7242,38.7497,38.6903,38.7158,35700.0
2013-07-26 14:30:00,45.65,45.68,45.65,45.68,40800.0,38.7158,38.7412,38.7158,38.7412,40800.0
2013-07-26 15:00:00,45.69,45.75,45.65,45.75,27900.0,38.7497,38.8006,38.7158,38.8006,27900.0
2013-07-26 15:30:00,45.75,45.88,45.73,45.81,78700.0,38.8006,38.9108,38.7836,38.8514,78700.0
2013-07-29 09:30:00,45.81,45.99,45.6,45.84,120000.0,38.8514,39.0041,38.6733,38.8769,120000.0
2013-07-29 10:00:00,45.83,46.09,45.8,45.92,44800.0,38.8684,39.0889,38.843,38.9447,44800.0
2013-07-29 10:30:00,45.95,46.06,45.86,45.99,62000.0,38.9702,39.0635,38.8939,39.0041,62000.0
2013-07-29 11:00:00,46.0,46.0,45.7,45.75,80900.0,39.0126,39.0126,38.7582,38.8006,80900.0
2013-07-29 11:30:00,45.75,45.84,45.69,45.74,32700.0,38.8006,38.8769,38.7497,38.7921,32700.0
2013-07-29 12:00:00,45.76,45.88,45.74,45.87,21800.0,38.809,38.9108,38.7921,38.9023,21800.0
2013-07-29 12:30:00,45.87,45.87,45.7,45.8,20700.0,38.9023,38.9023,38.7582,38.843,20700.0
2013-07-29 13:00:00,45.8,45.96,45.78,45.93,19200.0,38.843,38.9787,38.826,38.9532,19200.0
2013-07-29 13:30:00,45.93,46.04,45.86,45.99,36200.0,38.9532,39.0465,38.8939,39.0041,36200.0
2013-07-29 14:00:00,46.0,46.21,45.97,46.08,49400.0,39.0126,39.1907,38.9871,39.0804,49400.0
2013-07-29 14:30:00,46.07,46.2,46.05,46.18,24900.0,39.072,39.1822,39.055,39.1652,24900.0
2013-07-29 15:00:00,46.16,46.18,46.02,46.06,42500.0,39.1483,39.1652,39.0295,39.0635,42500.0
2013-07-29 15:30:00,46.06,46.18,46.04,46.15,162500.0,39.0635,39.1652,39.0465,39.1398,162500.0
2013-07-30 09:30:00,46.6,47.17,46.07,47.15,228800.0,39.5214,40.0049,39.072,39.9879,228800.0
2013-07-30 10:00:00,47.15,47.33,46.97,47.31,217400.0,39.9879,40.1406,39.8352,40.1236,217400.0
2013-07-30 10:30:00,47.3,47.44,47.26,47.35,131200.0,40.1151,40.2339,40.0812,40.1575,131200.0
2013-07-30 11:00:00,47.35,47.56,47.16,47.21,112300.0,40.1575,40.3356,39.9964,40.0388,112300.0
2013-07-30 11:30:00,47.2,47.36,46.85,47.06,87100.0,40.0303,40.166,39.7335,39.9116,87100.0
2013-07-30 12:00:00,46.99,47.05,46.78,46.86,77300.0,39.8522,39.9031,39.6741,39.742,77300.0
2013-07-30 12:30:00,46.86,46.89,46.76,46.86,42300.0,39.742,39.7674,39.6571,39.742,42300.0
2013-07-30 13:00:00,46.86,46.86,46.55,46.57,133100.0,39.742,39.742,39.479,39.496,133100.0
2013-07-30 13:30:00,46.55,46.67,46.35,46.6,75100.0,39.479,39.5808,39.3094,39.5214,75100.0
2013-07-30 14:00:00,46.61,46.72,46.58,46.63,44900.0,39.5299,39.6232,39.5045,39.5469,44900.0
2013-07-30 14:30:00,46.62,46.71,46.54,46.58,55900.0,39.5384,39.6147,39.4706,39.5045,55900.0
2013-07-30 15:00:00,46.58,46.91,46.55,46.91,86400.0,39.5045,39.7844,39.479,39.7844,86400.0
2013-07-30 15:30:00,46.92,47.0,46.83,46.84,188300.0,39.7928,39.8607,39.7165,39.725,188300.0
2013-07-31 09:30:00,46.56,46.95,46.45,46.83,79200.0,39.4875,39.8183,39.3942,39.7165,79200.0
2013-07-31 10:00:00,46.85,47.36,46.81,47.3,89400.0,39.7335,40.166,39.6995,40.1151,89400.0
2013-07-31 10:30:00,47.31,47.48,47.12,47.18,87800.0,40.1236,40.2678,39.9625,40.0133,87800.0
2013-07-31 11:00:00,47.17,47.2,46.96,46.97,60100.0,40.0049,40.0303,39.8268,39.8352,60100.0
2013-07-31 11:30:00,47.01,47.15,47.01,47.15,28900.0,39.8692,39.9879,39.8692,39.9879,28900.0
2013-07-31 12:00:00,47.12,47.16,47.0,47.15,70200.0,39.9625,39.9964,39.8607,39.9879,70200.0
2013-07-31 12:30:00,47.13,47.15,47.02,47.14,52300.0,39.9709,39.9879,39.8776,39.9794,52300.0
2013-07-31 13:00:00,47.17,47.21,47.01,47.18,43300.0,40.0049,40.0388,39.8692,40.0133,43300.0
2013-07-31 13:30:00,47.19,47.49,47.16,47.43,90100.0,40.0218,40.2763,39.9964,40.2254,90100.0
2013-07-31 14:00:00,47.43,47.56,47.31,47.4,78100.0,40.2254,40.3356,40.1236,40.1999,78100.0
2013-07-31 14:30:00,47.43,47.64,47.43,47.64,92600.0,40.2254,40.4035,40.2254,40.4035,92600.0
2013-07-31 15:00:00,47.64,47.81,47.41,47.8,152100.0,40.4035,40.5476,40.2084,40.5392,152100.0
2013-07-31 15:30:00,47.8,47.89,47.57,47.64,419100.0,40.5392,40.6155,40.3441,40.4035,419100.0
2013-08-01 09:30:00,48.5,49.06,47.9,49.0,204900.0,41.1328,41.6078,40.624,41.5569,204900.0
2013-08-01 10:00:00,48.97,49.44,48.91,49.07,166000.0,41.5314,41.9301,41.4806,41.6163,166000.0
2013-08-01 10:30:00,49.0,49.06,48.4,48.67,163300.0,41.5569,41.6078,41.048,41.277,163300.0
2013-08-01 11:00:00,48.64,48.76,48.5,48.76,116000.0,41.2516,41.3533,41.1328,41.3533,116000.0
2013-08-01 11:30:00,48.75,48.84,48.69,48.8,81000.0,41.3449,41.4212,41.294,41.3873,81000.0
2013-08-01 12:00:00,48.8,48.91,48.71,48.91,58500.0,41.3873,41.4806,41.3109,41.4806,58500.0
2013-08-01 12:30:00,48.88,48.9,48.65,48.82,53200.0,41.4551,41.4721,41.2601,41.4042,53200.0
2013-08-01 13:00:00,48.79,48.79,48.37,48.44,47500.0,41.3788,41.3788,41.0226,41.082,47500.0
2013-08-01 13:30:00,48.42,48.76,48.36,48.72,64200.0,41.065,41.3533,41.0141,41.3194,64200.0
2013-08-01 14:00:00,48.71,48.86,48.55,48.72,78800.0,41.3109,41.4382,41.1752,41.3194,78800.0
2013-08-01 14:30:00,48.72,48.73,48.38,48.49,143800.0,41.3194,41.3279,41.0311,41.1244,143800.0
2013-08-01 15:00:00,48.49,48.63,48.18,48.22,181100.0,41.1244,41.2431,40.8614,40.8954,181100.0
2013-08-01 15:30:00,48.2,48.81,48.17,48.5,460600.0,40.8784,41.3957,40.853,41.1328,460600.0
2013-08-02 09:30:00,50.33,51.0,48.31,48.43,750500.0,42.6849,43.2531,40.9717,41.0735,750500.0
2013-08-02 10:00:00,48.48,48.48,47.4,47.67,306200.0,41.1159,41.1159,40.1999,40.4289,306200.0
2013-08-02 10:30:00,47.76,48.45,47.56,48.23,287400.0,40.5052,41.0904,40.3356,40.9039,287400.0
2013-08-02 11:00:00,48.23,48.51,48.19,48.34,102400.0,40.9039,41.1413,40.8699,40.9971,102400.0
2013-08-02 11:30:00,48.38,48.5,48.04,48.16,117700.0,41.0311,41.1328,40.7427,40.8445,117700.0
2013-08-02 12:00:00,48.19,48.4,48.17,48.28,49900.0,40.8699,41.048,40.853,40.9463,49900.0
2013-08-02 12:30:00,48.28,48.4,48.15,48.19,56100.0,40.9463,41.048,40.836,40.8699,56100.0
2013-08-02 13:00:00,48.21,48.24,47.91,47.95,81000.0,40.8869,40.9123,40.6325,40.6664,81000.0
2013-08-02 13:30:00,47.97,48.15,47.91,48.01,62800.0,40.6833,40.836,40.6325,40.7173,62800.0
2013-08-02 14:00:00,48.01,48.24,47.97,48.19,123200.0,40.7173,40.9123,40.6833,40.8699,123200.0
2013-08-02 14:30:00,48.19,48.19,48.12,48.12,109000.0,40.8699,40.8699,40.8106,40.8106,109000.0
2013-08-02 15:00:00,48.13,48.16,47.92,48.05,141300.0,40.819,40.8445,40.6409,40.7512,141300.0
2013-08-02 15:30:00,48.05,48.1,47.86,47.88,472000.0,40.7512,40.7936,40.5901,40.607,472000.0
2013-08-05 09:30:00,48.0,48.25,47.31,47.52,107300.0,40.7088,40.9208,40.1236,40.3017,107300.0
2013-08-05 10:00:00,47.52,47.73,47.44,47.45,82200.0,40.3017,40.4798,40.2339,40.2423,82200.0
2013-08-05 10:30:00,47.47,47.68,47.36,47.44,74900.0,40.2593,40.4374,40.166,40.2339,74900.0
2013-08-05 11:00:00,47.46,47.48,47.26,47.39,63700.0,40.2508,40.2678,40.0812,40.1914,63700.0
2013-08-05 11:30:00,47.39,47.44,47.26,47.26,49100.0,40.1914,40.2339,40.0812,40.0812,49100.0
2013-08-05 12:00:00,47.28,47.42,47.28,47.28,40400.0,40.0982,40.2169,40.0982,40.0982,40400.0
2013-08-05 12:30:00,47.29,47.29,47.17,47.21,45100.0,40.1066,40.1066,40.0049,40.0388,45100.0
2013-08-05 13:00:00,47.21,47.32,47.06,47.08,63900.0,40.0388,40.1321,39.9116,39.9285,63900.0
2013-08-05 13:30:00,47.08,47.15,47.07,47.12,89500.0,39.9285,39.9879,39.9201,39.9625,89500.0
2013-08-05 14:00:00,47.12,47.15,47.07,47.12,54800.0,39.9625,39.9879,39.9201,39.9625,54800.0
2013-08-05 14:30:00,47.12,47.27,47.1,47.21,121600.0,39.9625,40.0897,39.9455,40.0388,121600.0
2013-08-05 15:00:00,47.2,47.25,47.05,47.17,93100.0,40.0303,40.0727,39.9031,40.0049,93100.0
2013-08-05 15:30:00,47.17,47.18,47.09,47.16,230400.0,40.0049,40.0133,39.937,39.9964,230400.0
2013-08-06 09:30:00,48.16,48.41,47.7,47.89,347000.0,40.8445,41.0565,40.4544,40.6155,347000.0
2013-08-06 10:00:00,47.89,48.09,47.8,47.91,75500.0,40.6155,40.7851,40.5392,40.6325,75500.0
2013-08-06 10:30:00,47.87,47.98,47.68,47.73,59100.0,40.5985,40.6918,40.4374,40.4798,59100.0
2013-08-06 11:00:00,47.72,47.78,47.7,47.76,46800.0,40.4713,40.5222,40.4544,40.5052,46800.0
2013-08-06 11:30:00,47.75,47.97,47.74,47.92,47400.0,40.4968,40.6833,40.4883,40.6409,47400.0
2013-08-06 12:00:00,47.92,47.92,47.58,47.61,60500.0,40.6409,40.6409,40.3526,40.378,60500.0
2013-08-06 12:30:00,47.63,47.69,47.54,47.68,66800.0,40.395,40.4459,40.3187,40.4374,66800.0
2013-08-06 13:00:00,47.69,47.85,47.65,47.74,47000.0,40.4459,40.5816,40.412,40.4883,47000.0
2013-08-06 13:30:00,47.74,47.91,47.72,47.88,62800.0,40.4883,40.6325,40.4713,40.607,62800.0
2013-08-06 14:00:00,47.88,47.93,47.84,47.85,60500.0,40.607,40.6494,40.5731,40.5816,60500.0
2013-08-06 14:30:00,47.86,47.94,47.85,47.87,56600.0,40.5901,40.6579,40.5816,40.5985,56600.0
2013-08-06 15:00:00,47.88,47.98,47.85,47.96,99000.0,40.607,40.6918,40.5816,40.6749,99000.0
2013-08-06 15:30:00,47.96,48.09,47.92,47.97,221700.0,40.6749,40.7851,40.6409,40.6833,221700.0
2013-08-07 09:30:00,47.93,48.24,47.85,47.96,67800.0,40.6494,40.9123,40.5816,40.6749,67800.0
2013-08-07 10:00:00,47.96,48.2,47.88,48.2,64800.0,40.6749,40.8784,40.607,40.8784,64800.0
2013-08-07 10:30:00,48.2,48.34,48.13,48.21,57300.0,40.8784,40.9971,40.819,40.8869,57300.0
2013-08-07 11:00:00,48.22,48.26,48.13,48.13,37500.0,40.8954,40.9293,40.819,40.819,37500.0
2013-08-07 11:30:00,48.13,48.19,48.13,48.15,36800.0,40.819,40.8699,40.819,40.836,36800.0
2013-08-07 12:00:00,48.14,48.17,48.13,48.14,30300.0,40.8275,40.853,40.819,40.8275,30300.0
2013-08-07 12:30:00,48.13,48.24,48.13,48.2,42800.0,40.819,40.9123,40.819,40.8784,42800.0
2013-08-07 13:00:00,48.18,48.29,48.13,48.21,54700.0,40.8614,40.9547,40.819,40.8869,54700.0
2013-08-07 13:30:00,48.21,48.23,48.13,48.21,21300.0,40.8869,40.9039,40.819,40.8869,21300.0
2013-08-07 14:00:00,48.19,48.25,48.14,48.18,46600.0,40.8699,40.9208,40.8275,40.8614,46600.0
2013-08-07 14:30:00,48.18,48.23,48.14,48.15,27200.0,40.8614,40.9039,40.8275,40.836,27200.0
2013-08-07 15:00:00,48.16,48.29,48.14,48.29,72700.0,40.8445,40.9547,40.8275,40.9547,72700.0
2013-08-07 15:30:00,48.29,48.48,48.26,48.34,221700.0,40.9547,41.1159,40.9293,40.9971,221700.0
2013-08-08 09:30:00,49.37,49.63,49.22,49.51,161800.0,41.8707,42.0912,41.7435,41.9894,161800.0
2013-08-08 10:00:00,49.51,50.02,49.5,49.83,133200.0,41.9894,42.4219,41.9809,42.2608,133200.0
2013-08-08 10:30:00,49.84,50.02,49.64,49.72,147900.0,42.2693,42.4219,42.0997,42.1675,147900.0
2013-08-08 11:00:00,49.71,50.01,49.48,49.88,124600.0,42.159,42.4135,41.964,42.3032,124600.0
2013-08-08 11:30:00,49.92,49.96,49.77,49.89,75300.0,42.3371,42.3711,42.2099,42.3117,75300.0
2013-08-08 12:00:00,49.89,50.11,49.82,49.92,78300.0,42.3117,42.4983,42.2523,42.3371,78300.0
2013-08-08 12:30:00,49.92,49.98,49.71,49.75,49600.0,42.3371,42.388,42.159,42.193,49600.0
2013-08-08 13:00:00,49.77,49.91,49.72,49.77,88300.0,42.2099,42.3287,42.1675,42.2099,88300.0
2013-08-08 13:30:00,49.77,49.79,49.64,49.69,65300.0,42.2099,42.2269,42.0997,42.1421,65300.0
2013-08-08 14:00:00,49.7,49.84,49.43,49.47,80000.0,42.1506,42.2693,41.9216,41.9555,80000.0
2013-08-08 14:30:00,49.48,49.52,49.3,49.41,108800.0,41.964,41.9979,41.8113,41.9046,108800.0
2013-08-08 15:00:00,49.47,49.77,49.38,49.77,125700.0,41.9555,42.2099,41.8792,42.2099,125700.0
2013-08-08 15:30:00,49.78,49.91,49.72,49.88,229800.0,42.2184,42.3287,42.1675,42.3032,229800.0
2013-08-09 09:30:00,50.0,50.43,49.87,49.98,105600.0,42.405,42.7697,42.2947,42.388,105600.0
2013-08-09 10:00:00,49.99,50.04,49.63,49.89,122900.0,42.3965,42.4389,42.0912,42.3117,122900.0
2013-08-09 10:30:00,49.89,50.01,49.87,49.94,36100.0,42.3117,42.4135,42.2947,42.3541,36100.0
2013-08-09 11:00:00,49.93,49.97,49.83,49.89,90100.0,42.3456,42.3795,42.2608,42.3117,90100.0
2013-08-09 11:30:00,49.91,50.01,49.89,49.95,23000.0,42.3287,42.4135,42.3117,42.3626,23000.0
2013-08-09 12:00:00,49.96,49.97,49.82,49.96,29700.0,42.3711,42.3795,42.2523,42.3711,29700.0
2013-08-09 12:30:00,49.96,50.0,49.9,49.99,32600.0,42.3711,42.405,42.3202,42.3965,32600.0
2013-08-09 13:00:00,50.0,50.1,49.9,49.96,54400.0,42.405,42.4898,42.3202,42.3711,54400.0
2013-08-09 13:30:00,49.98,50.29,49.91,50.29,51600.0,42.388,42.6509,42.3287,42.6509,51600.0
2013-08-09 14:00:00,50.26,50.32,50.12,50.23,40500.0,42.6255,42.6764,42.5068,42.6,40500.0
2013-08-09 14:30:00,50.23,50.39,50.12,50.36,45000.0,42.6,42.7357,42.5068,42.7103,45000.0
2013-08-09 15:00:00,50.36,50.37,50.26,50.32,60700.0,42.7103,42.7188,42.6255,42.6764,60700.0
2013-08-09 15:30:00,50.32,50.43,50.15,50.28,135000.0,42.6764,42.7697,42.5322,42.6425,135000.0
2013-08-12 09:30:00,50.0,50.13,49.74,49.93,50100.0,42.405,42.5152,42.1845,42.3456,50100.0
2013-08-12 10:00:00,49.96,50.0,49.7,49.7,17200.0,42.3711,42.405,42.1506,42.1506,17200.0
2013-08-12 10:30:00,49.7,49.81,49.57,49.72,34000.0,42.1506,42.2438,42.0403,42.1675,34000.0
2013-08-12 11:00:00,49.71,49.74,49.51,49.72,92000.0,42.159,42.1845,41.9894,42.1675,92000.0
2013-08-12 11:30:00,49.7,50.08,49.58,50.06,66400.0,42.1506,42.4728,42.0488,42.4559,66400.0
2013-08-12 12:00:00,50.03,50.06,49.69,49.73,72900.0,42.4304,42.4559,42.1421,42.176,72900.0
2013-08-12 12:30:00,49.71,49.76,49.54,49.76,14300.0,42.159,42.2014,42.0149,42.2014,14300.0
2013-08-12 13:00:00,49.77,49.94,49.66,49.91,33200.0,42.2099,42.3541,42.1166,42.3287,33200.0
2013-08-12 13:30:00,49.89,49.91,49.6,49.6,15000.0,42.3117,42.3287,42.0657,42.0657,15000.0
2013-08-12 14:00:00,49.64,49.89,49.6,49.72,47800.0,42.0997,42.3117,42.0657,42.1675,47800.0
2013-08-12 14:30:00,49.73,49.76,49.67,49.71,16200.0,42.176,42.2014,42.1251,42.159,16200.0
2013-08-12 15:00:00,49.69,49.93,49.62,49.88,44900.0,42.1421,42.3456,42.0827,42.3032,44900.0
2013-08-12 15:30:00,49.88,49.88,49.67,49.74,92100.0,42.3032,42.3032,42.1251,42.1845,92100.0
2013-08-13 09:30:00,49.8,50.0,49.42,49.73,90700.0,42.2354,42.405,41.9131,42.176,90700.0
2013-08-13 10:00:00,49.73,49.77,49.35,49.39,14900.0,42.176,42.2099,41.8537,41.8876,14900.0
2013-08-13 10:30:00,49.38,49.39,49.23,49.29,18000.0,41.8792,41.8876,41.752,41.8028,18000.0
2013-08-13 11:00:00,49.29,49.48,49.27,49.48,88700.0,41.8028,41.964,41.7859,41.964,88700.0
2013-08-13 11:30:00,49.48,49.61,49.18,49.45,121200.0,41.964,42.0742,41.7095,41.9385,121200.0
2013-08-13 12:00:00,49.46,49.47,49.31,49.38,41900.0,41.947,41.9555,41.8198,41.8792,41900.0
2013-08-13 12:30:00,49.38,49.6,49.34,49.48,33700.0,41.8792,42.0657,41.8452,41.964,33700.0
2013-08-13 13:00:00,49.49,49.52,49.41,49.47,78100.0,41.9725,41.9979,41.9046,41.9555,78100.0
2013-08-13 13:30:00,49.47,49.58,49.32,49.4,41900.0,41.9555,42.0488,41.8283,41.8961,41900.0
2013-08-13 14:00:00,49.4,49.4,49.26,49.26,20400.0,41.8961,41.8961,41.7774,41.7774,20400.0
2013-08-13 14:30:00,49.28,49.31,49.18,49.3,21500.0,41.7944,41.8198,41.7095,41.8113,21500.0
2013-08-13 15:00:00,49.3,49.34,49.16,49.16,38900.0,41.8113,41.8452,41.6926,41.6926,38900.0
2013-08-13 15:30:00,49.17,49.2,49.12,49.16,76500.0,41.7011,41.7265,41.6587,41.6926,76500.0
2013-08-14 09:30:00,48.79,48.95,48.58,48.75,97300.0,41.3788,41.5145,41.2007,41.3449,97300.0
2013-08-14 10:00:00,48.72,48.83,48.45,48.52,102500.0,41.3194,41.4127,41.0904,41.1498,102500.0
2013-08-14 10:30:00,48.51,48.54,48.31,48.39,54300.0,41.1413,41.1668,40.9717,41.0395,54300.0
2013-08-14 11:00:00,48.39,48.4,48.19,48.35,142000.0,41.0395,41.048,40.8699,41.0056,142000.0
2013-08-14 11:30:00,48.38,48.59,48.34,48.52,56700.0,41.0311,41.2092,40.9971,41.1498,56700.0
2013-08-14 12:00:00,48.58,48.76,48.51,48.71,27100.0,41.2007,41.3533,41.1413,41.3109,27100.0
2013-08-14 12:30:00,48.74,48.79,48.73,48.74,15200.0,41.3364,41.3788,41.3279,41.3364,15200.0
2013-08-14 13:00:00,48.73,48.78,48.65,48.68,24200.0,41.3279,41.3703,41.2601,41.2855,24200.0
2013-08-14 13:30:00,48.68,48.84,48.68,48.78,11300.0,41.2855,41.4212,41.2855,41.3703,11300.0
2013-08-14 14:00:00,48.79,48.85,48.55,48.69,150700.0,41.3788,41.4297,41.1752,41.294,150700.0
2013-08-14 14:30:00,48.7,48.89,48.66,48.78,86700.0,41.3025,41.4636,41.2685,41.3703,86700.0
2013-08-14 15:00:00,48.75,48.79,48.67,48.72,32500.0,41.3449,41.3788,41.277,41.3194,32500.0
2013-08-14 15:30:00,48.73,48.78,48.7,48.71,66000.0,41.3279,41.3703,41.3025,41.3109,66000.0
2013-08-15 09:30:00,49.09,50.29,48.91,49.11,115200.0,41.6332,42.6509,41.4806,41.6502,115200.0
2013-08-15 10:00:00,49.11,49.11,48.75,48.88,61600.0,41.6502,41.6502,41.3449,41.4551,61600.0
2013-08-15 10:30:00,48.89,49.03,48.68,48.81,89400.0,41.4636,41.5823,41.2855,41.3957,89400.0
2013-08-15 11:00:00,48.86,48.98,48.75,48.82,53400.0,41.4382,41.5399,41.3449,41.4042,53400.0
2013-08-15 11:30:00,48.85,48.99,48.85,48.89,21800.0,41.4297,41.5484,41.4297,41.4636,21800.0
2013-08-15 12:00:00,48.88,48.92,48.85,48.86,10500.0,41.4551,41.489,41.4297,41.4382,10500.0
2013-08-15 12:30:00,48.85,48.88,48.74,48.74,16200.0,41.4297,41.4551,41.3364,41.3364,16200.0
2013-08-15 13:00:00,48.78,48.84,48.75,48.8,26900.0,41.3703,41.4212,41.3449,41.3873,26900.0
2013-08-15 13:30:00,48.77,48.77,48.65,48.75,21300.0,41.3618,41.3618,41.2601,41.3449,21300.0
2013-08-15 14:00:00,48.76,48.78,48.69,48.77,15900.0,41.3533,41.3703,41.294,41.3618,15900.0
2013-08-15 14:30:00,48.79,48.96,48.78,48.93,31100.0,41.3788,41.523,41.3703,41.4975,31100.0
2013-08-15 15:00:00,48.93,48.95,48.8,48.85,29100.0,41.4975,41.5145,41.3873,41.4297,29100.0
2013-08-15 15:30:00,48.87,48.88,48.66,48.74,100800.0,41.4466,41.4551,41.2685,41.3364,100800.0
2013-08-16 09:30:00,48.91,49.03,48.7,48.91,91100.0,41.69,41.7923,41.511,41.69,91100.0
2013-08-16 10:00:00,48.93,49.11,48.79,49.1,54000.0,41.707,41.8604,41.5877,41.8519,54000.0
2013-08-16 10:30:00,49.1,49.19,48.93,49.18,58100.0,41.8519,41.9286,41.707,41.9201,58100.0
2013-08-16 11:00:00,49.19,49.23,49.12,49.17,35500.0,41.9286,41.9627,41.869,41.9116,35500.0
2013-08-16 11:30:00,49.18,49.29,49.14,49.19,22100.0,41.9201,42.0139,41.886,41.9286,22100.0
2013-08-16 12:00:00,49.19,49.38,49.19,49.36,30800.0,41.9286,42.0906,41.9286,42.0735,30800.0
2013-08-16 12:30:00,49.35,49.37,49.34,49.36,28400.0,42.065,42.0821,42.0565,42.0735,28400.0
2013-08-16 13:00:00,49.35,49.38,49.31,49.35,31600.0,42.065,42.0906,42.0309,42.065,31600.0
2013-08-16 13:30:00,49.32,49.69,49.28,49.66,78500.0,42.0394,42.3548,42.0054,42.3293,78500.0
2013-08-16 14:00:00,49.65,49.76,49.48,49.53,54300.0,42.3207,42.4145,42.1758,42.2184,54300.0
2013-08-16 14:30:00,49.54,49.59,49.37,49.39,101900.0,42.227,42.2696,42.0821,42.0991,101900.0
2013-08-16 15:00:00,49.4,49.44,49.3,49.37,67900.0,42.1076,42.1417,42.0224,42.0821,67900.0
2013-08-16 15:30:00,49.4,49.62,49.4,49.51,260300.0,42.1076,42.2952,42.1076,42.2014,260300.0
2013-08-19 09:30:00,49.36,49.75,49.35,49.7,34100.0,42.0735,42.406,42.065,42.3634,34100.0
2013-08-19 10:00:00,49.72,49.86,49.45,49.5,93000.0,42.3804,42.4997,42.1503,42.1929,93000.0
2013-08-19 10:30:00,49.5,49.61,49.39,49.4,88700.0,42.1929,42.2866,42.0991,42.1076,88700.0
2013-08-19 11:00:00,49.4,49.55,49.34,49.54,50500.0,42.1076,42.2355,42.0565,42.227,50500.0
2013-08-19 11:30:00,49.53,49.67,49.48,49.63,110000.0,42.2184,42.3378,42.1758,42.3037,110000.0
2013-08-19 12:00:00,49.61,49.7,49.6,49.61,74800.0,42.2866,42.3634,42.2781,42.2866,74800.0
2013-08-19 12:30:00,49.61,49.73,49.6,49.72,47100.0,42.2866,42.3889,42.2781,42.3804,47100.0
2013-08-19 13:00:00,49.73,49.75,49.59,49.6,37800.0,42.3889,42.406,42.2696,42.2781,37800.0
2013-08-19 13:30:00,49.6,49.68,49.5,49.53,60800.0,42.2781,42.3463,42.1929,42.2184,60800.0
2013-08-19 14:00:00,49.53,49.63,49.51,49.55,69400.0,42.2184,42.3037,42.2014,42.2355,69400.0
2013-08-19 14:30:00,49.55,49.58,49.47,49.51,66100.0,42.2355,42.2611,42.1673,42.2014,66100.0
2013-08-19 15:00:00,49.48,49.67,49.47,49.5,113900.0,42.1758,42.3378,42.1673,42.1929,113900.0
2013-08-19 15:30:00,49.52,49.65,49.49,49.5,232000.0,42.2099,42.3207,42.1844,42.1929,232000.0
2013-08-20 09:30:00,49.55,49.77,49.33,49.37,30300.0,42.2355,42.423,42.048,42.0821,30300.0
2013-08-20 10:00:00,49.4,49.68,49.34,49.65,57500.0,42.1076,42.3463,42.0565,42.3207,57500.0
2013-08-20 10:30:00,49.62,49.78,49.57,49.72,29200.0,42.2952,42.4315,42.2525,42.3804,29200.0
2013-08-20 11:00:00,49.72,49.75,49.4,49.51,26800.0,42.3804,42.406,42.1076,42.2014,26800.0
2013-08-20 11:30:00,49.51,49.7,49.5,49.64,31800.0,42.2014,42.3634,42.1929,42.3122,31800.0
2013-08-20 12:00:00,49.66,49.71,49.58,49.67,32800.0,42.3293,42.3719,42.2611,42.3378,32800.0
2013-08-20 12:30:00,49.67,49.7,49.58,49.61,74500.0,42.3378,42.3634,42.2611,42.2866,74500.0
2013-08-20 13:00:00,49.6,49.65,49.51,49.56,34700.0,42.2781,42.3207,42.2014,42.244,34700.0
2013-08-20 13:30:00,49.58,49.66,49.52,49.61,47900.0,42.2611,42.3293,42.2099,42.2866,47900.0
2013-08-20 14:00:00,49.61,49.61,49.48,49.57,93100.0,42.2866,42.2866,42.1758,42.2525,93100.0
2013-08-20 14:30:00,49.57,49.64,49.55,49.58,47100.0,42.2525,42.3122,42.2355,42.2611,47100.0
2013-08-20 15:00:00,49.57,49.57,49.36,49.52,102400.0,42.2525,42.2525,42.0735,42.2099,102400.0
2013-08-20 15:30:00,49.51,49.53,49.29,49.32,134200.0,42.2014,42.2184,42.0139,42.0394,134200.0
2013-08-21 09:30:00,49.75,49.75,49.36,49.67,36400.0,42.406,42.406,42.0735,42.3378,36400.0
2013-08-21 10:00:00,49.72,49.72,49.48,49.52,22900.0,42.3804,42.3804,42.1758,42.2099,22900.0
2013-08-21 10:30:00,49.52,49.54,49.4,49.4,25600.0,42.2099,42.227,42.1076,42.1076,25600.0
2013-08-21 11:00:00,49.4,49.4,49.25,49.28,40900.0,42.1076,42.1076,41.9798,42.0054,40900.0
2013-08-21 11:30:00,49.27,49.27,49.15,49.22,51300.0,41.9968,41.9968,41.8945,41.9542,51300.0
2013-08-21 12:00:00,49.21,49.27,49.17,49.19,46800.0,41.9457,41.9968,41.9116,41.9286,46800.0
2013-08-21 12:30:00,49.18,49.19,49.02,49.12,49900.0,41.9201,41.9286,41.7837,41.869,49900.0
2013-08-21 13:00:00,49.13,49.29,49.12,49.2,20600.0,41.8775,42.0139,41.869,41.9372,20600.0
2013-08-21 13:30:00,49.16,49.24,48.93,48.95,34900.0,41.9031,41.9713,41.707,41.7241,34900.0
2013-08-21 14:00:00,48.96,48.96,48.7,48.76,69900.0,41.7326,41.7326,41.511,41.5621,69900.0
2013-08-21 14:30:00,48.77,49.02,48.77,48.97,60900.0,41.5706,41.7837,41.5706,41.7411,60900.0
2013-08-21 15:00:00,48.96,49.03,48.85,48.96,40600.0,41.7326,41.7923,41.6388,41.7326,40600.0
2013-08-21 15:30:00,48.97,49.01,48.84,48.9,109800.0,41.7411,41.7752,41.6303,41.6814,109800.0
2013-08-22 09:30:00,49.2,49.71,48.46,49.52,70900.0,41.9372,42.3719,41.3064,42.2099,70900.0
2013-08-22 10:00:00,49.45,49.61,49.41,49.55,21200.0,42.1503,42.2866,42.1162,42.2355,21200.0
2013-08-22 10:30:00,49.54,49.63,49.44,49.56,123000.0,42.227,42.3037,42.1417,42.244,123000.0
2013-08-22 11:00:00,49.55,49.55,49.26,49.26,8100.0,42.2355,42.2355,41.9883,41.9883,8100.0
2013-08-22 11:30:00,49.26,49.45,49.26,49.44,24100.0,41.9883,42.1503,41.9883,42.1417,24100.0
2013-08-22 12:00:00,49.45,49.57,49.45,49.53,38400.0,42.1503,42.2525,42.1503,42.2184,38400.0
2013-08-22 12:30:00,49.53,49.55,49.25,49.28,12000.0,42.2184,42.2355,41.9798,42.0054,12000.0
2013-08-22 13:00:00,49.36,49.5,49.18,49.18,19900.0,42.0735,42.1929,41.9201,41.9201,19900.0
2013-08-22 13:30:00,49.18,49.26,49.17,49.17,13600.0,41.9201,41.9883,41.9116,41.9116,13600.0
2013-08-22 14:00:00,49.18,49.26,49.05,49.05,45500.0,41.9201,41.9883,41.8093,41.8093,45500.0
2013-08-22 14:30:00,49.0,49.18,48.96,49.1,10000.0,41.7667,41.9201,41.7326,41.8519,10000.0
2013-08-22 15:00:00,49.11,49.25,49.04,49.13,32000.0,41.8604,41.9798,41.8008,41.8775,32000.0
2013-08-22 15:30:00,49.13,49.27,49.09,49.11,105200.0,41.8775,41.9968,41.8434,41.8604,105200.0
2013-08-23 09:30:00,49.24,49.55,48.75,48.82,43900.0,41.9713,42.2355,41.5536,41.6133,43900.0
2013-08-23 10:00:00,48.79,48.79,48.52,48.63,98900.0,41.5877,41.5877,41.3575,41.4513,98900.0
2013-08-23 10:30:00,48.62,48.94,48.62,48.89,33400.0,41.4428,41.7155,41.4428,41.6729,33400.0
2013-08-23 11:00:00,48.88,48.88,48.73,48.81,26400.0,41.6644,41.6644,41.5365,41.6047,26400.0
2013-08-23 11:30:00,48.8,48.96,48.78,48.96,55300.0,41.5962,41.7326,41.5792,41.7326,55300.0
2013-08-23 12:00:00,48.93,49.19,48.93,49.19,13600.0,41.707,41.9286,41.707,41.9286,13600.0
2013-08-23 12:30:00,49.19,49.19,49.13,49.15,4600.0,41.9286,41.9286,41.8775,41.8945,4600.0
2013-08-23 13:00:00,49.16,49.18,49.12,49.18,7300.0,41.9031,41.9201,41.869,41.9201,7300.0
2013-08-23 13:30:00,49.2,49.35,49.17,49.33,20200.0,41.9372,42.065,41.9116,42.048,20200.0
2013-08-23 14:00:00,49.32,49.37,49.31,49.34,17100.0,42.0394,42.0821,42.0309,42.0565,17100.0
2013-08-23 14:30:00,49.34,49.35,49.17,49.19,10500.0,42.0565,42.065,41.9116,41.9286,10500.0
2013-08-23 15:00:00,49.21,49.23,49.11,49.18,34100.0,41.9457,41.9627,41.8604,41.9201,34100.0
2013-08-23 15:30:00,49.18,49.25,49.15,49.17,82200.0,41.9201,41.9798,41.8945,41.9116,82200.0
2013-08-26 09:30:00,49.5,49.65,49.18,49.48,88600.0,42.1929,42.3207,41.9201,42.1758,88600.0
2013-08-26 10:00:00,49.43,49.73,49.34,49.57,39500.0,42.1332,42.3889,42.0565,42.2525,39500.0
2013-08-26 10:30:00,49.57,49.6,49.43,49.52,31900.0,42.2525,42.2781,42.1332,42.2099,31900.0
2013-08-26 11:00:00,49.54,49.59,49.48,49.51,60000.0,42.227,42.2696,42.1758,42.2014,60000.0
2013-08-26 11:30:00,49.54,49.6,49.5,49.51,34700.0,42.227,42.2781,42.1929,42.2014,34700.0
2013-08-26 12:00:00,49.51,49.57,49.5,49.51,20100.0,42.2014,42.2525,42.1929,42.2014,20100.0
2013-08-26 12:30:00,49.51,49.57,49.5,49.53,61500.0,42.2014,42.2525,42.1929,42.2184,61500.0
2013-08-26 13:00:00,49.54,49.57,49.5,49.51,24700.0,42.227,42.2525,42.1929,42.2014,24700.0
2013-08-26 13:30:00,49.51,49.53,49.44,49.52,27300.0,42.2014,42.2184,42.1417,42.2099,27300.0
2013-08-26 14:00:00,49.53,49.61,49.51,49.56,16800.0,42.2184,42.2866,42.2014,42.244,16800.0
2013-08-26 14:30:00,49.57,49.58,49.24,49.5,67000.0,42.2525,42.2611,41.9713,42.1929,67000.0
2013-08-26 15:00:00,49.5,49.51,49.19,49.25,55800.0,42.1929,42.2014,41.9286,41.9798,55800.0
2013-08-26 15:30:00,49.25,49.39,49.24,49.29,92400.0,41.9798,42.0991,41.9713,42.0139,92400.0
2013-08-27 09:30:00,49.0,49.25,48.84,48.97,46100.0,41.7667,41.9798,41.6303,41.7411,46100.0
2013-08-27 10:00:00,49.03,49.16,48.99,49.0,34200.0,41.7923,41.9031,41.7582,41.7667,34200.0
2013-08-27 10:30:00,49.0,49.04,48.7,48.87,35400.0,41.7667,41.8008,41.511,41.6559,35400.0
2013-08-27 11:00:00,48.87,49.05,48.84,49.02,35400.0,41.6559,41.8093,41.6303,41.7837,35400.0
2013-08-27 11:30:00,49.02,49.22,49.0,49.08,46200.0,41.7837,41.9542,41.7667,41.8349,46200.0
2013-08-27 12:00:00,49.07,49.14,49.05,49.12,42700.0,41.8264,41.886,41.8093,41.869,42700.0
2013-08-27 12:30:00,49.1,49.16,49.05,49.08,24700.0,41.8519,41.9031,41.8093,41.8349,24700.0
2013-08-27 13:00:00,49.06,49.11,49.0,49.0,33400.0,41.8178,41.8604,41.7667,41.7667,33400.0
2013-08-27 13:30:00,49.01,49.09,49.0,49.06,32400.0,41.7752,41.8434,41.7667,41.8178,32400.0
2013-08-27 14:00:00,49.05,49.06,48.94,49.02,40200.0,41.8093,41.8178,41.7155,41.7837,40200.0
2013-08-27 14:30:00,48.99,49.19,48.98,49.06,39400.0,41.7582,41.9286,41.7496,41.8178,39400.0
2013-08-27 15:00:00,49.05,49.13,48.91,48.95,55100.0,41.8093,41.8775,41.69,41.7241,55100.0
2013-08-27 15:30:00,48.94,48.98,48.79,48.8,162900.0,41.7155,41.7496,41.5877,41.5962,162900.0
2013-08-28 09:30:00,48.69,48.91,47.96,48.28,98700.0,41.5024,41.69,40.8802,41.153,98700.0
2013-08-28 10:00:00,48.31,48.45,48.2,48.27,62400.0,41.1785,41.2979,41.0848,41.1444,62400.0
2013-08-28 10:30:00,48.28,48.31,48.19,48.3,37200.0,41.153,41.1785,41.0763,41.17,37200.0
2013-08-28 11:00:00,48.3,48.32,48.11,48.19,106000.0,41.17,41.1871,41.0081,41.0763,106000.0
2013-08-28 11:30:00,48.15,48.26,48.15,48.25,22100.0,41.0422,41.1359,41.0422,41.1274,22100.0
2013-08-28 12:00:00,48.25,48.25,48.2,48.25,22300.0,41.1274,41.1274,41.0848,41.1274,22300.0
2013-08-28 12:30:00,48.25,48.36,48.22,48.33,33700.0,41.1274,41.2212,41.1018,41.1956,33700.0
2013-08-28 13:00:00,48.35,48.41,48.3,48.39,16400.0,41.2126,41.2638,41.17,41.2467,16400.0
2013-08-28 13:30:00,48.39,48.41,48.35,48.41,19400.0,41.2467,41.2638,41.2126,41.2638,19400.0
2013-08-28 14:00:00,48.41,48.41,48.21,48.25,33500.0,41.2638,41.2638,41.0933,41.1274,33500.0
2013-08-28 14:30:00,48.24,48.26,48.2,48.2,31100.0,41.1189,41.1359,41.0848,41.0848,31100.0
2013-08-28 15:00:00,48.21,48.33,48.2,48.3,54600.0,41.0933,41.1956,41.0848,41.17,54600.0
2013-08-28 15:30:00,48.3,48.33,48.17,48.21,143300.0,41.17,41.1956,41.0592,41.0933,143300.0
2013-08-29 09:30:00,48.22,48.33,47.95,48.28,43300.0,41.1018,41.1956,40.8717,41.153,43300.0
2013-08-29 10:00:00,48.27,48.45,48.13,48.15,50000.0,41.1444,41.2979,41.0251,41.0422,50000.0
2013-08-29 10:30:00,48.15,48.46,48.1,48.34,34200.0,41.0422,41.3064,40.9995,41.2041,34200.0
2013-08-29 11:00:00,48.35,48.37,48.18,48.24,30500.0,41.2126,41.2297,41.0677,41.1189,30500.0
2013-08-29 11:30:00,48.26,48.39,48.2,48.27,16200.0,41.1359,41.2467,41.0848,41.1444,16200.0
2013-08-29 12:00:00,48.26,48.31,48.1,48.1,41000.0,41.1359,41.1785,40.9995,40.9995,41000.0
2013-08-29 12:30:00,48.11,48.11,47.92,48.07,68900.0,41.0081,41.0081,40.8461,40.974,68900.0
2013-08-29 13:00:00,48.09,48.25,48.05,48.21,54400.0,40.991,41.1274,40.9569,41.0933,54400.0
2013-08-29 13:30:00,48.23,48.29,48.13,48.19,52400.0,41.1104,41.1615,41.0251,41.0763,52400.0
2013-08-29 14:00:00,48.18,48.28,48.16,48.24,16700.0,41.0677,41.153,41.0507,41.1189,16700.0
2013-08-29 14:30:00,48.23,48.27,48.18,48.23,21100.0,41.1104,41.1444,41.0677,41.1104,21100.0
2013-08-29 15:00:00,48.23,48.26,48.11,48.22,44800.0,41.1104,41.1359,41.0081,41.1018,44800.0
2013-08-29 15:30:00,48.21,48.27,48.16,48.23,157300.0,41.0933,41.1444,41.0507,41.1104,157300.0
2013-08-30 09:30:00,48.25,48.53,48.1,48.11,59200.0,41.1274,41.3661,40.9995,41.0081,59200.0
2013-08-30 10:00:00,48.18,48.23,47.96,48.21,43300.0,41.0677,41.1104,40.8802,41.0933,43300.0
2013-08-30 10:30:00,48.21,48.24,48.0,48.1,56600.0,41.0933,41.1189,40.9143,40.9995,56600.0
2013-08-30 11:00:00,48.12,48.21,47.97,47.97,46900.0,41.0166,41.0933,40.8887,40.8887,46900.0
2013-08-30 11:30:00,48.0,48.06,47.96,48.01,26800.0,40.9143,40.9654,40.8802,40.9228,26800.0
2013-08-30 12:00:00,47.97,48.04,47.95,47.97,20500.0,40.8887,40.9484,40.8717,40.8887,20500.0
2013-08-30 12:30:00,47.99,48.0,47.91,47.94,27700.0,40.9058,40.9143,40.8376,40.8632,27700.0
2013-08-30 13:00:00,47.94,48.03,47.77,47.79,102800.0,40.8632,40.9399,40.7183,40.7353,102800.0
2013-08-30 13:30:00,47.81,47.82,47.45,47.46,74200.0,40.7524,40.7609,40.4455,40.454,74200.0
2013-08-30 14:00:00,47.5,47.52,47.43,47.49,77700.0,40.4881,40.5052,40.4284,40.4796,77700.0
2013-08-30 14:30:00,47.49,47.57,47.49,47.52,91500.0,40.4796,40.5478,40.4796,40.5052,91500.0
2013-08-30 15:00:00,47.53,47.58,47.33,47.34,182400.0,40.5137,40.5563,40.3432,40.3517,182400.0
2013-08-30 15:30:00,47.36,47.36,47.0,47.21,642400.0,40.3688,40.3688,40.0619,40.2409,642400.0
2013-09-03 09:30:00,47.73,47.91,47.23,47.32,56000.0,40.6842,40.8376,40.258,40.3347,56000.0
2013-09-03 10:00:00,47.36,47.61,47.18,47.29,64100.0,40.3688,40.5819,40.2154,40.3091,64100.0
2013-09-03 10:30:00,47.33,47.89,47.3,47.83,65200.0,40.3432,40.8205,40.3176,40.7694,65200.0
2013-09-03 11:00:00,47.84,47.88,47.49,47.51,51700.0,40.7779,40.812,40.4796,40.4966,51700.0
2013-09-03 11:30:00,47.49,47.71,47.42,47.44,48900.0,40.4796,40.6671,40.4199,40.437,48900.0
2013-09-03 12:00:00,47.42,47.56,47.31,47.56,53800.0,40.4199,40.5393,40.3262,40.5393,53800.0
2013-09-03 12:30:00,47.57,47.58,47.44,47.49,43400.0,40.5478,40.5563,40.437,40.4796,43400.0
2013-09-03 13:00:00,47.48,47.55,47.33,47.37,64200.0,40.4711,40.5307,40.3432,40.3773,64200.0
2013-09-03 13:30:00,47.37,47.43,47.35,47.43,70100.0,40.3773,40.4284,40.3603,40.4284,70100.0
2013-09-03 14:00:00,47.44,47.58,47.32,47.44,51900.0,40.437,40.5563,40.3347,40.437,51900.0
2013-09-03 14:30:00,47.42,47.46,47.28,47.46,72900.0,40.4199,40.454,40.3006,40.454,72900.0
2013-09-03 15:00:00,47.46,47.59,47.41,47.42,73300.0,40.454,40.5648,40.4114,40.4199,73300.0
2013-09-03 15:30:00,47.42,47.57,47.35,47.51,235700.0,40.4199,40.5478,40.3603,40.4966,235700.0
2013-09-04 09:30:00,47.37,47.72,47.12,47.59,46800.0,40.3773,40.6756,40.1642,40.5648,46800.0
2013-09-04 10:00:00,47.51,47.77,47.51,47.57,39800.0,40.4966,40.7183,40.4966,40.5478,39800.0
2013-09-04 10:30:00,47.59,47.59,47.4,47.44,27500.0,40.5648,40.5648,40.4029,40.437,27500.0
2013-09-04 11:00:00,47.41,47.43,47.31,47.37,34000.0,40.4114,40.4284,40.3262,40.3773,34000.0
2013-09-04 11:30:00,47.39,47.61,47.39,47.59,11600.0,40.3944,40.5819,40.3944,40.5648,11600.0
2013-09-04 12:00:00,47.58,47.64,47.58,47.62,27600.0,40.5563,40.6074,40.5563,40.5904,27600.0
2013-09-04 12:30:00,47.62,47.7,47.61,47.7,15900.0,40.5904,40.6586,40.5819,40.6586,15900.0
2013-09-04 13:00:00,47.69,47.95,47.66,47.95,31500.0,40.6501,40.8717,40.6245,40.8717,31500.0
2013-09-04 13:30:00,47.94,47.97,47.76,47.78,23300.0,40.8632,40.8887,40.7097,40.7268,23300.0
2013-09-04 14:00:00,47.8,47.88,47.74,47.86,26300.0,40.7438,40.812,40.6927,40.795,26300.0
2013-09-04 14:30:00,47.87,47.87,47.79,47.84,21900.0,40.8035,40.8035,40.7353,40.7779,21900.0
2013-09-04 15:00:00,47.84,47.91,47.81,47.85,36200.0,40.7779,40.8376,40.7524,40.7864,36200.0
2013-09-04 15:30:00,47.87,47.98,47.82,47.96,136100.0,40.8035,40.8973,40.7609,40.8802,136100.0
2013-09-05 09:30:00,48.05,48.84,47.94,48.66,105000.0,40.9569,41.6303,40.8632,41.4769,105000.0
2013-09-05 10:00:00,48.73,48.76,48.49,48.65,39300.0,41.5365,41.5621,41.332,41.4684,39300.0
2013-09-05 10:30:00,48.64,48.66,48.4,48.4,37100.0,41.4598,41.4769,41.2553,41.2553,37100.0
2013-09-05 11:00:00,48.4,48.54,48.24,48.52,48900.0,41.2553,41.3746,41.1189,41.3575,48900.0
2013-09-05 11:30:00,48.52,48.65,48.5,48.61,17500.0,41.3575,41.4684,41.3405,41.4343,17500.0
2013-09-05 12:00:00,48.61,48.75,48.56,48.72,48500.0,41.4343,41.5536,41.3916,41.528,48500.0
2013-09-05 12:30:00,48.72,48.93,48.72,48.91,39700.0,41.528,41.707,41.528,41.69,39700.0
2013-09-05 13:00:00,48.91,49.0,48.9,48.93,38800.0,41.69,41.7667,41.6814,41.707,38800.0
2013-09-05 13:30:00,48.91,49.08,48.9,48.97,45600.0,41.69,41.8349,41.6814,41.7411,45600.0
2013-09-05 14:00:00,48.97,49.25,48.96,49.12,49900.0,41.7411,41.9798,41.7326,41.869,49900.0
2013-09-05 14:30:00,49.12,49.26,49.0,49.16,73900.0,41.869,41.9883,41.7667,41.9031,73900.0
2013-09-05 15:00:00,49.15,49.3,49.11,49.25,73100.0,41.8945,42.0224,41.8604,41.9798,73100.0
2013-09-05 15:30:00,49.25,49.38,49.13,49.2,264000.0,41.9798,42.0906,41.8775,41.9372,264000.0
2013-09-06 09:30:00,49.53,49.72,49.3,49.39,87300.0,42.2184,42.3804,42.0224,42.0991,87300.0
2013-09-06 10:00:00,49.31,49.35,49.11,49.32,46800.0,42.0309,42.065,41.8604,42.0394,46800.0
2013-09-06 10:30:00,49.32,49.53,49.26,49.49,37900.0,42.0394,42.2184,41.9883,42.1844,37900.0
2013-09-06 11:00:00,49.48,49.55,49.31,49.43,28600.0,42.1758,42.2355,42.0309,42.1332,28600.0
2013-09-06 11:30:00,49.43,49.48,49.32,49.42,32700.0,42.1332,42.1758,42.0394,42.1247,32700.0
2013-09-06 12:00:00,49.44,49.44,49.34,49.37,21500.0,42.1417,42.1417,42.0565,42.0821,21500.0
2013-09-06 12:30:00,49.37,49.37,49.2,49.26,25600.0,42.0821,42.0821,41.9372,41.9883,25600.0
2013-09-06 13:00:00,49.28,49.38,49.27,49.38,16100.0,42.0054,42.0906,41.9968,42.0906,16100.0
2013-09-06 13:30:00,49.36,49.49,49.35,49.39,32100.0,42.0735,42.1844,42.065,42.0991,32100.0
2013-09-06 14:00:00,49.4,49.5,49.37,49.37,22800.0,42.1076,42.1929,42.0821,42.0821,22800.0
2013-09-06 14:30:00,49.37,49.45,49.3,49.32,43200.0,42.0821,42.1503,42.0224,42.0394,43200.0
2013-09-06 15:00:00,49.32,49.34,49.2,49.25,73100.0,42.0394,42.0565,41.9372,41.9798,73100.0
2013-09-06 15:30:00,49.25,49.29,49.04,49.16,160300.0,41.9798,42.0139,41.8008,41.9031,160300.0
2013-09-09 09:30:00,49.39,50.19,49.34,50.08,86600.0,42.0991,42.781,42.0565,42.6873,86600.0
2013-09-09 10:00:00,50.11,50.29,50.06,50.19,61200.0,42.7128,42.8663,42.6702,42.781,61200.0
2013-09-09 10:30:00,50.21,50.3,50.16,50.21,57600.0,42.7981,42.8748,42.7554,42.7981,57600.0
2013-09-09 11:00:00,50.22,50.28,50.12,50.22,44100.0,42.8066,42.8577,42.7214,42.8066,44100.0
2013-09-09 11:30:00,50.2,50.35,50.2,50.23,46100.0,42.7895,42.9174,42.7895,42.8151,46100.0
2013-09-09 12:00:00,50.25,50.54,50.25,50.52,57300.0,42.8322,43.0794,42.8322,43.0623,57300.0
2013-09-09 12:30:00,50.5,50.58,50.5,50.5,36400.0,43.0453,43.1134,43.0453,43.0453,36400.0
2013-09-09 13:00:00,50.5,50.53,50.5,50.51,52000.0,43.0453,43.0708,43.0453,43.0538,52000.0
2013-09-09 13:30:00,50.5,50.56,50.5,50.56,29800.0,43.0453,43.0964,43.0453,43.0964,29800.0
2013-09-09 14:00:00,50.54,50.57,50.5,50.51,27900.0,43.0794,43.1049,43.0453,43.0538,27900.0
2013-09-09 14:30:00,50.51,50.56,50.5,50.5,48600.0,43.0538,43.0964,43.0453,43.0453,48600.0
2013-09-09 15:00:00,50.5,50.53,50.42,50.49,143300.0,43.0453,43.0708,42.9771,43.0367,143300.0
2013-09-09 15:30:00,50.49,50.7,50.48,50.65,132800.0,43.0367,43.2157,43.0282,43.1731,132800.0
2013-09-10 09:30:00,50.76,51.2,50.69,51.12,48900.0,43.2669,43.6419,43.2072,43.5737,48900.0
2013-09-10 10:00:00,51.04,51.25,50.92,51.23,110200.0,43.5055,43.6845,43.4033,43.6675,110200.0
2013-09-10 10:30:00,51.25,51.46,51.21,51.28,65800.0,43.6845,43.8635,43.6504,43.7101,65800.0
2013-09-10 11:00:00,51.27,51.32,51.16,51.31,63300.0,43.7016,43.7442,43.6078,43.7357,63300.0
2013-09-10 11:30:00,51.29,51.35,51.18,51.25,47400.0,43.7186,43.7698,43.6249,43.6845,47400.0
2013-09-10 12:00:00,51.27,51.39,51.21,51.36,35600.0,43.7016,43.8039,43.6504,43.7783,35600.0
2013-09-10 12:30:00,51.35,51.45,51.31,51.43,22900.0,43.7698,43.855,43.7357,43.838,22900.0
2013-09-10 13:00:00,51.43,51.58,51.36,51.56,30300.0,43.838,43.9658,43.7783,43.9488,30300.0
2013-09-10 13:30:00,51.56,51.57,51.49,51.51,24700.0,43.9488,43.9573,43.8891,43.9062,24700.0
2013-09-10 14:00:00,51.52,51.57,51.5,51.56,35200.0,43.9147,43.9573,43.8976,43.9488,35200.0
2013-09-10 14:30:00,51.56,51.82,51.51,51.81,107300.0,43.9488,44.1704,43.9062,44.1619,107300.0
2013-09-10 15:00:00,51.8,51.96,51.73,51.95,105300.0,44.1534,44.2897,44.0937,44.2812,105300.0
2013-09-10 15:30:00,51.95,52.29,51.95,52.26,284100.0,44.2812,44.571,44.2812,44.5454,284100.0
2013-09-11 09:30:00,52.03,52.5,52.0,52.38,151200.0,44.3494,44.75,44.3238,44.6477,151200.0
2013-09-11 10:00:00,52.4,52.6,52.31,52.46,134500.0,44.6648,44.8353,44.5881,44.7159,134500.0
2013-09-11 10:30:00,52.45,52.67,52.42,52.61,126900.0,44.7074,44.8949,44.6818,44.8438,126900.0
2013-09-11 11:00:00,52.61,52.74,52.5,52.54,106000.0,44.8438,44.9546,44.75,44.7841,106000.0
2013-09-11 11:30:00,52.5,52.54,52.27,52.43,69600.0,44.75,44.7841,44.554,44.6904,69600.0
2013-09-11 12:00:00,52.41,52.5,52.37,52.43,67700.0,44.6733,44.75,44.6392,44.6904,67700.0
2013-09-11 12:30:00,52.4,52.44,52.33,52.34,82600.0,44.6648,44.6989,44.6051,44.6136,82600.0
2013-09-11 13:00:00,52.35,52.49,52.23,52.36,88000.0,44.6222,44.7415,44.5199,44.6307,88000.0
2013-09-11 13:30:00,52.36,52.46,52.3,52.46,55800.0,44.6307,44.7159,44.5795,44.7159,55800.0
2013-09-11 14:00:00,52.46,52.58,52.38,52.4,59300.0,44.7159,44.8182,44.6477,44.6648,59300.0
2013-09-11 14:30:00,52.38,52.39,52.13,52.21,39100.0,44.6477,44.6563,44.4346,44.5028,39100.0
2013-09-11 15:00:00,52.22,52.26,52.03,52.1,93300.0,44.5114,44.5454,44.3494,44.4091,93300.0
2013-09-11 15:30:00,52.11,52.11,51.84,51.99,221000.0,44.4176,44.4176,44.1874,44.3153,221000.0
2013-09-12 09:30:00,51.89,52.4,51.89,52.25,36900.0,44.2301,44.6648,44.2301,44.5369,36900.0
2013-09-12 10:00:00,52.27,52.44,52.1,52.44,28300.0,44.554,44.6989,44.4091,44.6989,28300.0
2013-09-12 10:30:00,52.41,52.6,52.34,52.37,21300.0,44.6733,44.8353,44.6136,44.6392,21300.0
2013-09-12 11:00:00,52.37,52.41,52.31,52.35,15600.0,44.6392,44.6733,44.5881,44.6222,15600.0
2013-09-12 11:30:00,52.33,52.38,52.12,52.16,30700.0,44.6051,44.6477,44.4261,44.4602,30700.0
2013-09-12 12:00:00,52.16,52.19,52.06,52.13,16800.0,44.4602,44.4858,44.375,44.4346,16800.0
2013-09-12 12:30:00,52.14,52.14,52.06,52.1,25300.0,44.4432,44.4432,44.375,44.4091,25300.0
2013-09-12 13:00:00,52.11,52.16,52.07,52.12,33800.0,44.4176,44.4602,44.3835,44.4261,33800.0
2013-09-12 13:30:00,52.11,52.29,52.05,52.19,59300.0,44.4176,44.571,44.3664,44.4858,59300.0
2013-09-12 14:00:00,52.22,52.28,52.14,52.21,60800.0,44.5114,44.5625,44.4432,44.5028,60800.0
2013-09-12 14:30:00,52.2,52.32,52.11,52.32,36700.0,44.4943,44.5966,44.4176,44.5966,36700.0
2013-09-12 15:00:00,52.32,52.36,52.2,52.35,54500.0,44.5966,44.6307,44.4943,44.6222,54500.0
2013-09-12 15:30:00,52.35,52.39,52.32,52.37,150100.0,44.6222,44.6563,44.5966,44.6392,150100.0
2013-09-13 09:30:00,52.32,52.73,52.12,52.73,55300.0,44.5966,44.9461,44.4261,44.9461,55300.0
2013-09-13 10:00:00,52.71,52.72,52.26,52.48,28900.0,44.929,44.9375,44.5454,44.733,28900.0
2013-09-13 10:30:00,52.51,52.64,52.46,52.51,15100.0,44.7585,44.8694,44.7159,44.7585,15100.0
2013-09-13 11:00:00,52.52,52.67,52.45,52.58,64500.0,44.7671,44.8949,44.7074,44.8182,64500.0
2013-09-13 11:30:00,52.61,52.68,52.57,52.61,12100.0,44.8438,44.9034,44.8097,44.8438,12100.0
2013-09-13 12:00:00,52.65,52.65,52.55,52.62,27600.0,44.8779,44.8779,44.7926,44.8523,27600.0
2013-09-13 12:30:00,52.59,52.65,52.48,52.51,17000.0,44.8267,44.8779,44.733,44.7585,17000.0
2013-09-13 13:00:00,52.54,52.64,52.51,52.6,14300.0,44.7841,44.8694,44.7585,44.8353,14300.0
2013-09-13 13:30:00,52.61,52.65,52.58,52.65,11100.0,44.8438,44.8779,44.8182,44.8779,11100.0
2013-09-13 14:00:00,52.65,52.77,52.65,52.72,11200.0,44.8779,44.9802,44.8779,44.9375,11200.0
2013-09-13 14:30:00,52.71,52.74,52.55,52.6,22500.0,44.929,44.9546,44.7926,44.8353,22500.0
2013-09-13 15:00:00,52.59,52.7,52.53,52.59,29500.0,44.8267,44.9205,44.7756,44.8267,29500.0
2013-09-13 15:30:00,52.58,52.74,52.54,52.73,176200.0,44.8182,44.9546,44.7841,44.9461,176200.0
2013-09-16 09:30:00,53.33,53.63,53.08,53.14,40400.0,45.4575,45.7132,45.2444,45.2955,40400.0
2013-09-16 10:00:00,53.12,53.31,53.07,53.2,38000.0,45.2785,45.4404,45.2359,45.3467,38000.0
2013-09-16 10:30:00,53.2,53.29,53.15,53.23,22400.0,45.3467,45.4234,45.3041,45.3723,22400.0
2013-09-16 11:00:00,53.22,53.24,53.16,53.19,28000.0,45.3637,45.3808,45.3126,45.3382,28000.0
2013-09-16 11:30:00,53.2,53.24,53.16,53.19,21600.0,45.3467,45.3808,45.3126,45.3382,21600.0
2013-09-16 12:00:00,53.19,53.23,53.17,53.19,17800.0,45.3382,45.3723,45.3211,45.3382,17800.0
2013-09-16 12:30:00,53.19,53.21,53.04,53.04,19700.0,45.3382,45.3552,45.2103,45.2103,19700.0
2013-09-16 13:00:00,53.04,53.1,53.02,53.06,21400.0,45.2103,45.2614,45.1933,45.2274,21400.0
2013-09-16 13:30:00,53.05,53.09,52.96,53.08,16900.0,45.2188,45.2529,45.1421,45.2444,16900.0
2013-09-16 14:00:00,53.08,53.19,53.08,53.16,21600.0,45.2444,45.3382,45.2444,45.3126,21600.0
2013-09-16 14:30:00,53.16,53.2,53.11,53.12,20000.0,45.3126,45.3467,45.27,45.2785,20000.0
2013-09-16 15:00:00,53.12,53.34,53.12,53.24,52600.0,45.2785,45.466,45.2785,45.3808,52600.0
2013-09-16 15:30:00,53.24,53.44,53.19,53.38,133400.0,45.3808,45.5513,45.3382,45.5001,133400.0
2013-09-17 09:30:00,53.5,53.78,53.5,53.67,37600.0,45.6024,45.8411,45.6024,45.7473,37600.0
2013-09-17 10:00:00,53.71,53.75,53.44,53.6,45100.0,45.7814,45.8155,45.5513,45.6876,45100.0
2013-09-17 10:30:00,53.6,53.67,53.56,53.66,34800.0,45.6876,45.7473,45.6535,45.7388,34800.0
2013-09-17 11:00:00,53.66,53.8,53.58,53.68,40900.0,45.7388,45.8581,45.6706,45.7558,40900.0
2013-09-17 11:30:00,53.67,53.68,53.59,53.66,24400.0,45.7473,45.7558,45.6791,45.7388,24400.0
2013-09-17 12:00:00,53.66,53.76,53.65,53.72,58100.0,45.7388,45.824,45.7303,45.7899,58100.0
2013-09-17 12:30:00,53.72,53.74,53.66,53.66,40200.0,45.7899,45.807,45.7388,45.7388,40200.0
2013-09-17 13:00:00,53.65,53.71,53.64,53.69,28100.0,45.7303,45.7814,45.7217,45.7644,28100.0
2013-09-17 13:30:00,53.69,53.71,53.65,53.66,30100.0,45.7644,45.7814,45.7303,45.7388,30100.0
2013-09-17 14:00:00,53.65,53.74,53.65,53.7,49100.0,45.7303,45.807,45.7303,45.7729,49100.0
2013-09-17 14:30:00,53.75,53.85,53.62,53.81,52800.0,45.8155,45.9007,45.7047,45.8666,52800.0
2013-09-17 15:00:00,53.81,53.88,53.8,53.85,51700.0,45.8666,45.9263,45.8581,45.9007,51700.0
2013-09-17 15:30:00,53.85,53.95,53.65,53.73,235900.0,45.9007,45.986,45.7303,45.7984,235900.0
2013-09-18 09:30:00,53.83,53.83,53.44,53.48,60000.0,45.8837,45.8837,45.5513,45.5854,60000.0
2013-09-18 10:00:00,53.49,53.57,53.35,53.39,49400.0,45.5939,45.6621,45.4745,45.5086,49400.0
2013-09-18 10:30:00,53.39,53.39,53.04,53.05,28700.0,45.5086,45.5086,45.2103,45.2188,28700.0
2013-09-18 11:00:00,53.05,53.24,52.97,53.1,64800.0,45.2188,45.3808,45.1506,45.2614,64800.0
2013-09-18 11:30:00,53.1,53.1,52.8,52.82,49000.0,45.2614,45.2614,45.0057,45.0228,49000.0
2013-09-18 12:00:00,52.81,53.02,52.74,52.83,115800.0,45.0143,45.1933,44.9546,45.0313,115800.0
2013-09-18 12:30:00,52.83,53.02,52.75,52.95,65100.0,45.0313,45.1933,44.9631,45.1336,65100.0
2013-09-18 13:00:00,52.94,53.06,52.88,52.91,21900.0,45.1251,45.2274,45.0739,45.0995,21900.0
2013-09-18 13:30:00,52.87,53.09,52.86,53.02,15300.0,45.0654,45.2529,45.0569,45.1933,15300.0
2013-09-18 14:00:00,53.02,53.63,53.01,53.55,90600.0,45.1933,45.7132,45.1847,45.645,90600.0
2013-09-18 14:30:00,53.57,53.7,53.4,53.7,68600.0,45.6621,45.7729,45.5172,45.7729,68600.0
2013-09-18 15:00:00,53.72,54.11,53.68,54.06,138900.0,45.7899,46.1224,45.7558,46.0797,138900.0
2013-09-18 15:30:00,54.05,54.39,54.0,54.36,242600.0,46.0712,46.361,46.0286,46.3354,242600.0
2013-09-19 09:30:00,54.2,54.34,53.88,53.98,79900.0,46.1991,46.3184,45.9263,46.0115,79900.0
2013-09-19 10:00:00,53.98,54.11,53.96,54.02,51500.0,46.0115,46.1224,45.9945,46.0456,51500.0
2013-09-19 10:30:00,54.03,54.03,53.83,53.9,30900.0,46.0542,46.0542,45.8837,45.9434,30900.0
2013-09-19 11:00:00,53.89,54.04,53.83,53.95,25000.0,45.9348,46.0627,45.8837,45.986,25000.0
2013-09-19 11:30:00,53.97,54.09,53.86,53.96,63800.0,46.003,46.1053,45.9093,45.9945,63800.0
2013-09-19 12:00:00,53.93,54.01,53.83,53.85,27600.0,45.9689,46.0371,45.8837,45.9007,27600.0
2013-09-19 12:30:00,53.83,53.84,53.76,53.81,20000.0,45.8837,45.8922,45.824,45.8666,20000.0
2013-09-19 13:00:00,53.8,53.85,53.72,53.74,13900.0,45.8581,45.9007,45.7899,45.807,13900.0
2013-09-19 13:30:00,53.75,53.81,53.7,53.75,18600.0,45.8155,45.8666,45.7729,45.8155,18600.0
2013-09-19 14:00:00,53.74,53.78,53.69,53.73,21800.0,45.807,45.8411,45.7644,45.7984,21800.0
2013-09-19 14:30:00,53.72,53.76,53.66,53.76,30000.0,45.7899,45.824,45.7388,45.824,30000.0
2013-09-19 15:00:00,53.76,53.8,53.75,53.77,32800.0,45.824,45.8581,45.8155,45.8325,32800.0
2013-09-19 15:30:00,53.77,53.84,53.76,53.8,69900.0,45.8325,45.8922,45.824,45.8581,69900.0
2013-09-20 09:30:00,53.53,53.74,52.94,53.07,349600.0,45.628,45.807,45.1251,45.2359,349600.0
2013-09-20 10:00:00,53.06,53.28,52.95,52.95,46700.0,45.2274,45.4149,45.1336,45.1336,46700.0
2013-09-20 10:30:00,52.94,53.07,52.88,53.05,55900.0,45.1251,45.2359,45.0739,45.2188,55900.0
2013-09-20 11:00:00,53.05,53.11,52.95,53.04,40000.0,45.2188,45.27,45.1336,45.2103,40000.0
2013-09-20 11:30:00,53.03,53.28,53.03,53.12,34300.0,45.2018,45.4149,45.2018,45.2785,34300.0
2013-09-20 12:00:00,53.09,53.16,53.08,53.13,28400.0,45.2529,45.3126,45.2444,45.287,28400.0
2013-09-20 12:30:00,53.12,53.24,53.12,53.16,25100.0,45.2785,45.3808,45.2785,45.3126,25100.0
2013-09-20 13:00:00,53.16,53.21,53.14,53.19,25700.0,45.3126,45.3552,45.2955,45.3382,25700.0
2013-09-20 13:30:00,53.2,53.25,53.1,53.13,22200.0,45.3467,45.3893,45.2614,45.287,22200.0
2013-09-20 14:00:00,53.12,53.29,53.07,53.25,20400.0,45.2785,45.4234,45.2359,45.3893,20400.0
2013-09-20 14:30:00,53.26,53.26,53.15,53.25,27700.0,45.3978,45.3978,45.3041,45.3893,27700.0
2013-09-20 15:00:00,53.25,53.25,52.98,52.98,63200.0,45.3893,45.3893,45.1592,45.1592,63200.0
2013-09-20 15:30:00,52.98,52.99,52.7,52.7,247100.0,45.1592,45.1677,44.9205,44.9205,247100.0
2013-09-23 09:30:00,53.0,53.4,52.75,52.87,50000.0,45.1762,45.5172,44.9631,45.0654,50000.0
2013-09-23 10:00:00,52.88,52.9,52.66,52.84,40600.0,45.0739,45.091,44.8864,45.0398,40600.0
2013-09-23 10:30:00,52.8,52.99,52.76,52.96,41100.0,45.0057,45.1677,44.9716,45.1421,41100.0
2013-09-23 11:00:00,52.97,53.18,52.97,53.11,29800.0,45.1506,45.3296,45.1506,45.27,29800.0
2013-09-23 11:30:00,53.12,53.21,53.11,53.19,19400.0,45.2785,45.3552,45.27,45.3382,19400.0
2013-09-23 12:00:00,53.18,53.3,53.16,53.21,18100.0,45.3296,45.4319,45.3126,45.3552,18100.0
2013-09-23 12:30:00,53.23,53.23,53.17,53.2,14900.0,45.3723,45.3723,45.3211,45.3467,14900.0
2013-09-23 13:00:00,53.19,53.25,53.13,53.19,12400.0,45.3382,45.3893,45.287,45.3382,12400.0
2013-09-23 13:30:00,53.19,53.25,53.13,53.24,29000.0,45.3382,45.3893,45.287,45.3808,29000.0
2013-09-23 14:00:00,53.25,53.27,53.01,53.05,59100.0,45.3893,45.4064,45.1847,45.2188,59100.0
2013-09-23 14:30:00,53.03,53.08,52.9,52.9,35500.0,45.2018,45.2444,45.091,45.091,35500.0
2013-09-23 15:00:00,52.91,52.93,52.73,52.81,59000.0,45.0995,45.1165,44.9461,45.0143,59000.0
2013-09-23 15:30:00,52.82,52.89,52.79,52.84,214000.0,45.0228,45.0824,44.9972,45.0398,214000.0
2013-09-24 09:30:00,52.8,53.26,52.57,52.72,75800.0,45.0057,45.3978,44.8097,44.9375,75800.0
2013-09-24 10:00:00,52.72,52.79,52.55,52.77,40600.0,44.9375,44.9972,44.7926,44.9802,40600.0
2013-09-24 10:30:00,52.76,52.83,52.7,52.71,46400.0,44.9716,45.0313,44.9205,44.929,46400.0
2013-09-24 11:00:00,52.71,52.82,52.7,52.75,74000.0,44.929,45.0228,44.9205,44.9631,74000.0
2013-09-24 11:30:00,52.75,52.81,52.75,52.79,35900.0,44.9631,45.0143,44.9631,44.9972,35900.0
2013-09-24 12:00:00,52.79,52.81,52.73,52.81,68100.0,44.9972,45.0143,44.9461,45.0143,68100.0
2013-09-24 12:30:00,52.81,52.82,52.75,52.75,91700.0,45.0143,45.0228,44.9631,44.9631,91700.0
2013-09-24 13:00:00,52.76,52.85,52.75,52.77,43800.0,44.9716,45.0484,44.9631,44.9802,43800.0
2013-09-24 13:30:00,52.77,52.86,52.77,52.8,44200.0,44.9802,45.0569,44.9802,45.0057,44200.0
2013-09-24 14:00:00,52.8,52.8,52.75,52.78,53000.0,45.0057,45.0057,44.9631,44.9887,53000.0
2013-09-24 14:30:00,52.78,52.79,52.71,52.72,73500.0,44.9887,44.9972,44.929,44.9375,73500.0
2013-09-24 15:00:00,52.73,52.77,52.7,52.75,100600.0,44.9461,44.9802,44.9205,44.9631,100600.0
2013-09-24 15:30:00,52.74,52.75,52.52,52.55,240400.0,44.9546,44.9631,44.7671,44.7926,240400.0
2013-09-25 09:30:00,52.83,53.13,52.69,52.8,69700.0,45.0313,45.287,44.912,45.0057,69700.0
2013-09-25 10:00:00,52.78,52.94,52.74,52.85,24700.0,44.9887,45.1251,44.9546,45.0484,24700.0
2013-09-25 10:30:00,52.85,52.92,52.79,52.81,30800.0,45.0484,45.108,44.9972,45.0143,30800.0
2013-09-25 11:00:00,52.8,52.96,52.78,52.95,47600.0,45.0057,45.1421,44.9887,45.1336,47600.0
2013-09-25 11:30:00,52.96,53.0,52.89,52.99,45500.0,45.1421,45.1762,45.0824,45.1677,45500.0
2013-09-25 12:00:00,52.96,53.04,52.83,52.88,25300.0,45.1421,45.2103,45.0313,45.0739,25300.0
2013-09-25 12:30:00,52.85,52.87,52.75,52.86,35000.0,45.0484,45.0654,44.9631,45.0569,35000.0
2013-09-25 13:00:00,52.84,52.86,52.75,52.76,20400.0,45.0398,45.0569,44.9631,44.9716,20400.0
2013-09-25 13:30:00,52.75,52.79,52.63,52.77,50100.0,44.9631,44.9972,44.8608,44.9802,50100.0
2013-09-25 14:00:00,52.76,52.77,52.65,52.72,32700.0,44.9716,44.9802,44.8779,44.9375,32700.0
2013-09-25 14:30:00,52.72,52.76,52.66,52.74,36100.0,44.9375,44.9716,44.8864,44.9546,36100.0
2013-09-25 15:00:00,52.73,52.84,52.72,52.73,52400.0,44.9461,45.0398,44.9375,44.9461,52400.0
2013-09-25 15:30:00,52.74,52.83,52.68,52.73,126500.0,44.9546,45.0313,44.9034,44.9461,126500.0
2013-09-26 09:30:00,53.21,53.47,53.21,53.39,114500.0,45.3552,45.5768,45.3552,45.5086,114500.0
2013-09-26 10:00:00,53.37,53.42,53.03,53.1,89600.0,45.4916,45.5342,45.2018,45.2614,89600.0
2013-09-26 10:30:00,53.1,53.18,52.81,52.84,41400.0,45.2614,45.3296,45.0143,45.0398,41400.0
2013-09-26 11:00:00,52.84,52.88,52.7,52.8,29100.0,45.0398,45.0739,44.9205,45.0057,29100.0
2013-09-26 11:30:00,52.82,52.84,52.69,52.76,28500.0,45.0228,45.0398,44.912,44.9716,28500.0
2013-09-26 12:00:00,52.76,52.81,52.61,52.66,19000.0,44.9716,45.0143,44.8438,44.8864,19000.0
2013-09-26 12:30:00,52.64,52.73,52.61,52.73,15700.0,44.8694,44.9461,44.8438,44.9461,15700.0
2013-09-26 13:00:00,52.71,52.85,52.71,52.84,21800.0,44.929,45.0484,44.929,45.0398,21800.0
2013-09-26 13:30:00,52.84,52.88,52.77,52.82,29200.0,45.0398,45.0739,44.9802,45.0228,29200.0
2013-09-26 14:00:00,52.81,52.86,52.77,52.82,40400.0,45.0143,45.0569,44.9802,45.0228,40400.0
2013-09-26 14:30:00,52.83,52.84,52.77,52.78,20400.0,45.0313,45.0398,44.9802,44.9887,20400.0
2013-09-26 15:00:00,52.78,52.83,52.72,52.77,77100.0,44.9887,45.0313,44.9375,44.9802,77100.0
2013-09-26 15:30:00,52.77,52.92,52.76,52.92,143000.0,44.9802,45.108,44.9716,45.108,143000.0
2013-09-27 09:30:00,52.61,52.84,52.32,52.33,107100.0,44.8438,45.0398,44.5966,44.6051,107100.0
2013-09-27 10:00:00,52.34,52.64,52.25,52.6,83400.0,44.6136,44.8694,44.5369,44.8353,83400.0
2013-09-27 10:30:00,52.57,52.63,52.41,52.5,122700.0,44.8097,44.8608,44.6733,44.75,122700.0
2013-09-27 11:00:00,52.49,52.55,52.36,52.45,85900.0,44.7415,44.7926,44.6307,44.7074,85900.0
2013-09-27 11:30:00,52.42,52.62,52.4,52.58,20900.0,44.6818,44.8523,44.6648,44.8182,20900.0
2013-09-27 12:00:00,52.58,52.66,52.53,52.59,11400.0,44.8182,44.8864,44.7756,44.8267,11400.0
2013-09-27 12:30:00,52.59,52.64,52.42,52.52,60600.0,44.8267,44.8694,44.6818,44.7671,60600.0
2013-09-27 13:00:00,52.52,52.57,52.49,52.54,38700.0,44.7671,44.8097,44.7415,44.7841,38700.0
2013-09-27 13:30:00,52.55,52.65,52.51,52.64,17100.0,44.7926,44.8779,44.7585,44.8694,17100.0
2013-09-27 14:00:00,52.63,52.66,52.5,52.57,19900.0,44.8608,44.8864,44.75,44.8097,19900.0
2013-09-27 14:30:00,52.57,52.68,52.51,52.63,29800.0,44.8097,44.9034,44.7585,44.8608,29800.0
2013-09-27 15:00:00,52.63,52.69,52.61,52.63,25800.0,44.8608,44.912,44.8438,44.8608,25800.0
2013-09-27 15:30:00,52.64,52.74,52.61,52.71,114800.0,44.8694,44.9546,44.8438,44.929,114800.0
2013-09-30 09:30:00,52.35,52.66,52.31,52.64,88700.0,44.6222,44.8864,44.5881,44.8694,88700.0
2013-09-30 10:00:00,52.64,52.86,52.64,52.78,54900.0,44.8694,45.0569,44.8694,44.9887,54900.0
2013-09-30 10:30:00,52.78,52.87,52.66,52.7,151700.0,44.9887,45.0654,44.8864,44.9205,151700.0
2013-09-30 11:00:00,52.69,52.73,52.56,52.65,60700.0,44.912,44.9461,44.8012,44.8779,60700.0
2013-09-30 11:30:00,52.66,52.74,52.6,52.72,66800.0,44.8864,44.9546,44.8353,44.9375,66800.0
2013-09-30 12:00:00,52.72,52.74,52.64,52.72,28000.0,44.9375,44.9546,44.8694,44.9375,28000.0
2013-09-30 12:30:00,52.71,52.84,52.65,52.8,51900.0,44.929,45.0398,44.8779,45.0057,51900.0
2013-09-30 13:00:00,52.8,52.99,52.78,52.95,23500.0,45.0057,45.1677,44.9887,45.1336,23500.0
2013-09-30 13:30:00,52.96,53.0,52.8,52.83,57600.0,45.1421,45.1762,45.0057,45.0313,57600.0
2013-09-30 14:00:00,52.87,53.0,52.85,52.89,23200.0,45.0654,45.1762,45.0484,45.0824,23200.0
2013-09-30 14:30:00,52.88,52.99,52.87,52.88,129600.0,45.0739,45.1677,45.0654,45.0739,129600.0
2013-09-30 15:00:00,52.91,52.98,52.73,52.8,147600.0,45.0995,45.1592,44.9461,45.0057,147600.0
2013-09-30 15:30:00,52.8,52.89,52.71,52.82,204900.0,45.0057,45.0824,44.929,45.0228,204900.0
2013-10-01 09:30:00,53.05,53.68,52.64,53.05,195800.0,45.2188,45.7558,44.8694,45.2188,195800.0
2013-10-01 10:00:00,53.04,53.23,52.67,53.03,104200.0,45.2103,45.3723,44.8949,45.2018,104200.0
2013-10-01 10:30:00,53.04,53.1,52.76,52.94,128800.0,45.2103,45.2614,44.9716,45.1251,128800.0
2013-10-01 11:00:00,52.91,53.59,52.91,53.09,232900.0,45.0995,45.6791,45.0995,45.2529,232900.0
2013-10-01 11:30:00,53.1,53.61,53.1,53.48,87800.0,45.2614,45.6962,45.2614,45.5854,87800.0
2013-10-01 12:00:00,53.49,53.66,53.36,53.49,30600.0,45.5939,45.7388,45.4831,45.5939,30600.0
2013-10-01 12:30:00,53.48,53.49,53.31,53.43,31600.0,45.5854,45.5939,45.4404,45.5427,31600.0
2013-10-01 13:00:00,53.42,53.43,53.16,53.21,46800.0,45.5342,45.5427,45.3126,45.3552,46800.0
2013-10-01 13:30:00,53.18,53.3,53.15,53.29,40800.0,45.3296,45.4319,45.3041,45.4234,40800.0
2013-10-01 14:00:00,53.3,53.32,53.06,53.09,35800.0,45.4319,45.449,45.2274,45.2529,35800.0
2013-10-01 14:30:00,53.09,53.34,53.09,53.31,29200.0,45.2529,45.466,45.2529,45.4404,29200.0
2013-10-01 15:00:00,53.28,53.31,53.2,53.21,42500.0,45.4149,45.4404,45.3467,45.3552,42500.0
2013-10-01 15:30:00,53.22,53.44,53.22,53.41,169200.0,45.3637,45.5513,45.3637,45.5257,169200.0
2013-10-02 09:30:00,52.71,53.34,52.22,52.9,169900.0,44.929,45.466,44.5114,45.091,169900.0
2013-10-02 10:00:00,52.9,53.23,52.88,53.01,129500.0,45.091,45.3723,45.0739,45.1847,129500.0
2013-10-02 10:30:00,53.0,53.2,52.98,53.15,59700.0,45.1762,45.3467,45.1592,45.3041,59700.0
2013-10-02 11:00:00,53.13,53.16,52.99,53.06,49700.0,45.287,45.3126,45.1677,45.2274,49700.0
2013-10-02 11:30:00,53.07,53.11,53.0,53.02,69700.0,45.2359,45.27,45.1762,45.1933,69700.0
2013-10-02 12:00:00,53.02,53.19,53.01,53.15,92000.0,45.1933,45.3382,45.1847,45.3041,92000.0
2013-10-02 12:30:00,53.16,53.2,53.0,53.02,29000.0,45.3126,45.3467,45.1762,45.1933,29000.0
2013-10-02 13:00:00,53.03,53.06,53.0,53.04,24500.0,45.2018,45.2274,45.1762,45.2103,24500.0
2013-10-02 13:30:00,53.04,53.07,53.0,53.04,30000.0,45.2103,45.2359,45.1762,45.2103,30000.0
2013-10-02 14:00:00,53.04,53.08,52.99,53.07,39100.0,45.2103,45.2444,45.1677,45.2359,39100.0
2013-10-02 14:30:00,53.05,53.13,53.05,53.12,50900.0,45.2188,45.287,45.2188,45.2785,50900.0
2013-10-02 15:00:00,53.12,53.13,53.09,53.12,40400.0,45.2785,45.287,45.2529,45.2785,40400.0
2013-10-02 15:30:00,53.12,53.2,53.11,53.2,152800.0,45.2785,45.3467,45.27,45.3467,152800.0
2013-10-03 09:30:00,53.34,53.9,53.33,53.54,90200.0,45.466,45.9434,45.4575,45.6365,90200.0
2013-10-03 10:00:00,53.5,53.64,53.36,53.61,55100.0,45.6024,45.7217,45.4831,45.6962,55100.0
2013-10-03 10:30:00,53.6,53.65,53.55,53.61,58300.0,45.6876,45.7303,45.645,45.6962,58300.0
2013-10-03 11:00:00,53.6,53.75,53.46,53.5,59400.0,45.6876,45.8155,45.5683,45.6024,59400.0
2013-10-03 11:30:00,53.47,53.57,53.19,53.22,144800.0,45.5768,45.6621,45.3382,45.3637,144800.0
2013-10-03 12:00:00,53.22,53.28,53.2,53.26,34200.0,45.3637,45.4149,45.3467,45.3978,34200.0
2013-10-03 12:30:00,53.27,53.33,53.2,53.3,27400.0,45.4064,45.4575,45.3467,45.4319,27400.0
2013-10-03 13:00:00,53.27,53.51,53.27,53.5,35500.0,45.4064,45.6109,45.4064,45.6024,35500.0
2013-10-03 13:30:00,53.5,53.51,53.38,53.45,54800.0,45.6024,45.6109,45.5001,45.5598,54800.0
2013-10-03 14:00:00,53.45,53.47,53.36,53.47,50400.0,45.5598,45.5768,45.4831,45.5768,50400.0
2013-10-03 14:30:00,53.47,53.48,53.36,53.37,39100.0,45.5768,45.5854,45.4831,45.4916,39100.0
2013-10-03 15:00:00,53.37,53.47,53.32,53.35,86300.0,45.4916,45.5768,45.449,45.4745,86300.0
2013-10-03 15:30:00,53.35,53.41,53.26,53.36,190700.0,45.4745,45.5257,45.3978,45.4831,190700.0
2013-10-04 09:30:00,53.5,53.76,53.5,53.5,32800.0,45.6024,45.824,45.6024,45.6024,32800.0
2013-10-04 10:00:00,53.54,53.72,53.43,53.49,27900.0,45.6365,45.7899,45.5427,45.5939,27900.0
2013-10-04 10:30:00,53.5,53.62,53.46,53.56,12800.0,45.6024,45.7047,45.5683,45.6535,12800.0
2013-10-04 11:00:00,53.54,53.57,53.37,53.41,44000.0,45.6365,45.6621,45.4916,45.5257,44000.0
2013-10-04 11:30:00,53.4,53.5,53.38,53.46,28000.0,45.5172,45.6024,45.5001,45.5683,28000.0
2013-10-04 12:00:00,53.46,53.5,53.44,53.47,17900.0,45.5683,45.6024,45.5513,45.5768,17900.0
2013-10-04 12:30:00,53.47,53.76,53.47,53.68,44200.0,45.5768,45.824,45.5768,45.7558,44200.0
2013-10-04 13:00:00,53.7,53.82,53.68,53.78,32600.0,45.7729,45.8752,45.7558,45.8411,32600.0
2013-10-04 13:30:00,53.78,53.83,53.76,53.76,9000.0,45.8411,45.8837,45.824,45.824,9000.0
2013-10-04 14:00:00,53.73,53.83,53.73,53.77,26600.0,45.7984,45.8837,45.7984,45.8325,26600.0
2013-10-04 14:30:00,53.8,53.97,53.79,53.95,16000.0,45.8581,46.003,45.8496,45.986,16000.0
2013-10-04 15:00:00,53.94,53.99,53.87,53.96,53800.0,45.9774,46.0201,45.9178,45.9945,53800.0
2013-10-04 15:30:00,53.96,54.04,53.85,54.03,156600.0,45.9945,46.0627,45.9007,46.0542,156600.0
2013-10-07 09:30:00,53.42,53.73,53.16,53.73,71100.0,45.5342,45.7984,45.3126,45.7984,71100.0
2013-10-07 10:00:00,53.72,54.41,53.59,54.28,155000.0,45.7899,46.3781,45.6791,46.2673,155000.0
2013-10-07 10:30:00,54.28,54.45,54.05,54.32,151000.0,46.2673,46.4122,46.0712,46.3014,151000.0
2013-10-07 11:00:00,54.32,54.35,54.18,54.2,105300.0,46.3014,46.3269,46.182,46.1991,105300.0
2013-10-07 11:30:00,54.2,54.28,54.11,54.19,90900.0,46.1991,46.2673,46.1224,46.1905,90900.0
2013-10-07 12:00:00,54.19,54.23,54.11,54.11,31700.0,46.1905,46.2246,46.1224,46.1224,31700.0
2013-10-07 12:30:00,54.13,54.18,54.0,54.02,43400.0,46.1394,46.182,46.0286,46.0456,43400.0
2013-10-07 13:00:00,54.03,54.07,53.91,53.94,33200.0,46.0542,46.0883,45.9519,45.9774,33200.0
2013-10-07 13:30:00,53.94,53.97,53.85,53.96,68300.0,45.9774,46.003,45.9007,45.9945,68300.0
2013-10-07 14:00:00,53.96,53.96,53.79,53.86,94400.0,45.9945,45.9945,45.8496,45.9093,94400.0
2013-10-07 14:30:00,53.86,53.88,53.74,53.83,47700.0,45.9093,45.9263,45.807,45.8837,47700.0
2013-10-07 15:00:00,53.83,53.87,53.73,53.78,68200.0,45.8837,45.9178,45.7984,45.8411,68200.0
2013-10-07 15:30:00,53.79,53.84,53.69,53.69,131100.0,45.8496,45.8922,45.7644,45.7644,131100.0
2013-10-08 09:30:00,53.53,53.83,53.35,53.56,227600.0,45.628,45.8837,45.4745,45.6535,227600.0
2013-10-08 10:00:00,53.55,53.67,53.45,53.67,81200.0,45.645,45.7473,45.5598,45.7473,81200.0
2013-10-08 10:30:00,53.62,53.64,53.03,53.12,108900.0,45.7047,45.7217,45.2018,45.2785,108900.0
2013-10-08 11:00:00,53.11,53.23,53.03,53.13,57300.0,45.27,45.3723,45.2018,45.287,57300.0
2013-10-08 11:30:00,53.16,53.22,53.11,53.2,45400.0,45.3126,45.3637,45.27,45.3467,45400.0
2013-10-08 12:00:00,53.2,53.23,53.09,53.19,94500.0,45.3467,45.3723,45.2529,45.3382,94500.0
2013-10-08 12:30:00,53.13,53.2,52.86,52.95,50000.0,45.287,45.3467,45.0569,45.1336,50000.0
2013-10-08 13:00:00,52.95,53.23,52.95,53.22,36600.0,45.1336,45.3723,45.1336,45.3637,36600.0
2013-10-08 13:30:00,53.22,53.36,53.03,53.06,41800.0,45.3637,45.4831,45.2018,45.2274,41800.0
2013-10-08 14:00:00,53.07,53.19,52.93,53.19,20400.0,45.2359,45.3382,45.1165,45.3382,20400.0
2013-10-08 14:30:00,53.18,53.18,53.03,53.08,21300.0,45.3296,45.3296,45.2018,45.2444,21300.0
2013-10-08 15:00:00,53.08,53.08,52.89,52.96,69900.0,45.2444,45.2444,45.0824,45.1421,69900.0
2013-10-08 15:30:00,52.96,52.97,52.84,52.92,200000.0,45.1421,45.1506,45.0398,45.108,200000.0
2013-10-09 09:30:00,53.21,53.7,53.14,53.53,105500.0,45.3552,45.7729,45.2955,45.628,105500.0
2013-10-09 10:00:00,53.5,53.86,53.4,53.86,67500.0,45.6024,45.9093,45.5172,45.9093,67500.0
2013-10-09 10:30:00,53.85,54.28,53.85,54.1,110400.0,45.9007,46.2673,45.9007,46.1138,110400.0
2013-10-09 11:00:00,54.09,54.13,53.75,53.87,101300.0,46.1053,46.1394,45.8155,45.9178,101300.0
2013-10-09 11:30:00,53.89,54.05,53.83,53.91,52400.0,45.9348,46.0712,45.8837,45.9519,52400.0
2013-10-09 12:00:00,53.88,54.03,53.88,53.97,43900.0,45.9263,46.0542,45.9263,46.003,43900.0
2013-10-09 12:30:00,53.97,54.06,53.81,53.81,41400.0,46.003,46.0797,45.8666,45.8666,41400.0
2013-10-09 13:00:00,53.83,54.06,53.82,54.0,69600.0,45.8837,46.0797,45.8752,46.0286,69600.0
2013-10-09 13:30:00,54.0,54.12,53.99,54.11,52500.0,46.0286,46.1309,46.0201,46.1224,52500.0
2013-10-09 14:00:00,54.1,54.4,54.06,54.39,168700.0,46.1138,46.3695,46.0797,46.361,168700.0
2013-10-09 14:30:00,54.4,54.47,54.31,54.39,75700.0,46.3695,46.4292,46.2928,46.361,75700.0
2013-10-09 15:00:00,54.38,54.41,54.27,54.29,128700.0,46.3525,46.3781,46.2587,46.2758,128700.0
2013-10-09 15:30:00,54.28,54.36,54.18,54.32,318100.0,46.2673,46.3354,46.182,46.3014,318100.0
2013-10-10 09:30:00,54.79,55.07,54.71,54.98,173400.0,46.702,46.9406,46.6338,46.8639,173400.0
2013-10-10 10:00:00,55.0,55.18,54.9,55.11,75300.0,46.881,47.0344,46.7957,46.9747,75300.0
2013-10-10 10:30:00,55.12,55.35,55.09,55.35,86900.0,46.9833,47.1793,46.9577,47.1793,86900.0
2013-10-10 11:00:00,55.34,55.41,55.3,55.39,91400.0,47.1708,47.2304,47.1367,47.2134,91400.0
2013-10-10 11:30:00,55.39,55.61,55.35,55.37,47700.0,47.2134,47.4009,47.1793,47.1964,47700.0
2013-10-10 12:00:00,55.4,55.65,55.39,55.63,68600.0,47.2219,47.435,47.2134,47.418,68600.0
2013-10-10 12:30:00,55.59,55.66,55.59,55.63,66700.0,47.3839,47.4435,47.3839,47.418,66700.0
2013-10-10 13:00:00,55.63,55.87,55.63,55.69,59100.0,47.418,47.6225,47.418,47.4691,59100.0
2013-10-10 13:30:00,55.68,55.82,55.65,55.65,72600.0,47.4606,47.5799,47.435,47.435,72600.0
2013-10-10 14:00:00,55.66,55.71,55.6,55.6,42800.0,47.4435,47.4862,47.3924,47.3924,42800.0
2013-10-10 14:30:00,55.6,55.62,55.5,55.53,42200.0,47.3924,47.4095,47.3072,47.3327,42200.0
2013-10-10 15:00:00,55.54,55.86,55.54,55.78,76700.0,47.3413,47.614,47.3413,47.5458,76700.0
2013-10-10 15:30:00,55.79,55.9,55.77,55.9,182100.0,47.5544,47.6481,47.5373,47.6481,182100.0
2013-10-11 09:30:00,55.54,55.98,55.29,55.98,82800.0,47.3413,47.7163,47.1282,47.7163,82800.0
2013-10-11 10:00:00,55.95,56.17,55.93,56.14,97400.0,47.6907,47.8783,47.6737,47.8527,97400.0
2013-10-11 10:30:00,56.14,56.15,55.94,55.94,72300.0,47.8527,47.8612,47.6822,47.6822,72300.0
2013-10-11 11:00:00,55.94,55.98,55.85,55.94,58500.0,47.6822,47.7163,47.6055,47.6822,58500.0
2013-10-11 11:30:00,55.96,56.15,55.93,56.14,25400.0,47.6993,47.8612,47.6737,47.8527,25400.0
2013-10-11 12:00:00,56.13,56.22,56.12,56.2,21700.0,47.8442,47.9209,47.8356,47.9038,21700.0
2013-10-11 12:30:00,56.2,56.33,56.2,56.32,15700.0,47.9038,48.0146,47.9038,48.0061,15700.0
2013-10-11 13:00:00,56.31,56.33,56.2,56.22,23100.0,47.9976,48.0146,47.9038,47.9209,23100.0
2013-10-11 13:30:00,56.22,56.27,56.19,56.22,15900.0,47.9209,47.9635,47.8953,47.9209,15900.0
2013-10-11 14:00:00,56.22,56.27,56.21,56.27,74200.0,47.9209,47.9635,47.9124,47.9635,74200.0
2013-10-11 14:30:00,56.27,56.31,56.23,56.26,51100.0,47.9635,47.9976,47.9294,47.955,51100.0
2013-10-11 15:00:00,56.26,56.27,56.06,56.11,57400.0,47.955,47.9635,47.7845,47.8271,57400.0
2013-10-11 15:30:00,56.11,56.16,56.03,56.15,176700.0,47.8271,47.8697,47.7589,47.8612,176700.0
2013-10-14 09:30:00,56.08,56.08,55.63,55.71,61600.0,47.8015,47.8015,47.418,47.4862,61600.0
2013-10-14 10:00:00,55.71,55.74,55.19,55.2,116500.0,47.4862,47.5117,47.0429,47.0514,116500.0
2013-10-14 10:30:00,55.19,55.28,55.17,55.25,119000.0,47.0429,47.1196,47.0259,47.0941,119000.0
2013-10-14 11:00:00,55.25,55.3,55.16,55.25,96100.0,47.0941,47.1367,47.0174,47.0941,96100.0
2013-10-14 11:30:00,55.25,55.52,55.23,55.49,101500.0,47.0941,47.3242,47.077,47.2986,101500.0
2013-10-14 12:00:00,55.48,55.55,55.46,55.48,15200.0,47.2901,47.3498,47.2731,47.2901,15200.0
2013-10-14 12:30:00,55.48,55.59,55.43,55.53,31500.0,47.2901,47.3839,47.2475,47.3327,31500.0
2013-10-14 13:00:00,55.55,55.69,55.52,55.56,69900.0,47.3498,47.4691,47.3242,47.3583,69900.0
2013-10-14 13:30:00,55.52,55.57,55.47,55.5,52200.0,47.3242,47.3668,47.2816,47.3072,52200.0
2013-10-14 14:00:00,55.5,55.81,55.49,55.8,47600.0,47.3072,47.5714,47.2986,47.5629,47600.0
2013-10-14 14:30:00,55.81,55.97,55.79,55.97,46000.0,47.5714,47.7078,47.5544,47.7078,46000.0
2013-10-14 15:00:00,55.97,56.11,55.91,56.02,65200.0,47.7078,47.8271,47.6566,47.7504,65200.0
2013-10-14 15:30:00,56.02,56.06,55.86,56.03,141900.0,47.7504,47.7845,47.614,47.7589,141900.0
2013-10-15 09:30:00,56.09,56.28,55.76,56.2,30000.0,47.8101,47.972,47.5288,47.9038,30000.0
2013-10-15 10:00:00,56.19,56.19,55.84,55.89,53400.0,47.8953,47.8953,47.597,47.6396,53400.0
2013-10-15 10:30:00,55.88,55.91,55.7,55.73,29600.0,47.6311,47.6566,47.4776,47.5032,29600.0
2013-10-15 11:00:00,55.71,55.85,55.62,55.85,29400.0,47.4862,47.6055,47.4095,47.6055,29400.0
2013-10-15 11:30:00,55.84,55.86,55.52,55.6,54100.0,47.597,47.614,47.3242,47.3924,54100.0
2013-10-15 12:00:00,55.58,55.59,55.46,55.52,22800.0,47.3754,47.3839,47.2731,47.3242,22800.0
2013-10-15 12:30:00,55.51,55.53,55.37,55.41,59400.0,47.3157,47.3327,47.1964,47.2304,59400.0
2013-10-15 13:00:00,55.41,55.43,55.35,55.38,30400.0,47.2304,47.2475,47.1793,47.2049,30400.0
2013-10-15 13:30:00,55.37,55.5,55.37,55.46,28900.0,47.1964,47.3072,47.1964,47.2731,28900.0
2013-10-15 14:00:00,55.47,55.49,55.26,55.28,38800.0,47.2816,47.2986,47.1026,47.1196,38800.0
2013-10-15 14:30:00,55.27,55.28,55.01,55.14,58700.0,47.1111,47.1196,46.8895,47.0003,58700.0
2013-10-15 15:00:00,55.14,55.39,55.07,55.35,123900.0,47.0003,47.2134,46.9406,47.1793,123900.0
2013-10-15 15:30:00,55.34,55.34,55.15,55.17,124000.0,47.1708,47.1708,47.0088,47.0259,124000.0
2013-10-16 09:30:00,55.34,56.0,55.34,55.86,47400.0,47.1708,47.7334,47.1708,47.614,47400.0
2013-10-16 10:00:00,55.87,55.94,55.59,55.68,69300.0,47.6225,47.6822,47.3839,47.4606,69300.0
2013-10-16 10:30:00,55.64,55.7,55.53,55.63,96000.0,47.4265,47.4776,47.3327,47.418,96000.0
2013-10-16 11:00:00,55.62,55.66,55.5,55.53,74400.0,47.4095,47.4435,47.3072,47.3327,74400.0
2013-10-16 11:30:00,55.55,55.69,55.55,55.61,42800.0,47.3498,47.4691,47.3498,47.4009,42800.0
2013-10-16 12:00:00,55.6,55.62,55.47,55.47,34800.0,47.3924,47.4095,47.2816,47.2816,34800.0
2013-10-16 12:30:00,55.47,55.59,55.44,55.58,31500.0,47.2816,47.3839,47.256,47.3754,31500.0
2013-10-16 13:00:00,55.59,55.61,55.43,55.54,36000.0,47.3839,47.4009,47.2475,47.3413,36000.0
2013-10-16 13:30:00,55.53,55.56,55.48,55.5,60500.0,47.3327,47.3583,47.2901,47.3072,60500.0
2013-10-16 14:00:00,55.51,55.53,55.48,55.49,33700.0,47.3157,47.3327,47.2901,47.2986,33700.0
2013-10-16 14:30:00,55.49,55.68,55.47,55.68,56100.0,47.2986,47.4606,47.2816,47.4606,56100.0
2013-10-16 15:00:00,55.68,55.81,55.6,55.76,51700.0,47.4606,47.5714,47.3924,47.5288,51700.0
2013-10-16 15:30:00,55.76,55.93,55.69,55.91,182200.0,47.5288,47.6737,47.4691,47.6566,182200.0
2013-10-17 09:30:00,55.79,56.04,55.73,55.8,46900.0,47.5544,47.7675,47.5032,47.5629,46900.0
2013-10-17 10:00:00,55.8,56.01,55.76,56.01,58400.0,47.5629,47.7419,47.5288,47.7419,58400.0
2013-10-17 10:30:00,56.03,56.04,55.93,55.93,25300.0,47.7589,47.7675,47.6737,47.6737,25300.0
2013-10-17 11:00:00,55.96,56.01,55.82,55.85,71700.0,47.6993,47.7419,47.5799,47.6055,71700.0
2013-10-17 11:30:00,55.85,55.87,55.71,55.74,130900.0,47.6055,47.6225,47.4862,47.5117,130900.0
2013-10-17 12:00:00,55.75,55.95,55.73,55.73,117100.0,47.5203,47.6907,47.5032,47.5032,117100.0
2013-10-17 12:30:00,55.75,55.76,55.66,55.71,47100.0,47.5203,47.5288,47.4435,47.4862,47100.0
2013-10-17 13:00:00,55.71,55.72,55.65,55.69,25300.0,47.4862,47.4947,47.435,47.4691,25300.0
2013-10-17 13:30:00,55.69,55.73,55.62,55.68,27900.0,47.4691,47.5032,47.4095,47.4606,27900.0
2013-10-17 14:00:00,55.69,55.77,55.68,55.73,45200.0,47.4691,47.5373,47.4606,47.5032,45200.0
2013-10-17 14:30:00,55.74,55.75,55.67,55.71,85700.0,47.5117,47.5203,47.4521,47.4862,85700.0
2013-10-17 15:00:00,55.71,55.89,55.68,55.89,127800.0,47.4862,47.6396,47.4606,47.6396,127800.0
2013-10-17 15:30:00,55.88,55.89,55.71,55.86,252400.0,47.6311,47.6396,47.4862,47.614,252400.0
2013-10-18 09:30:00,55.97,55.99,55.64,55.95,59700.0,47.7078,47.7248,47.4265,47.6907,59700.0
2013-10-18 10:00:00,55.96,56.25,55.86,56.02,99500.0,47.6993,47.9465,47.614,47.7504,99500.0
2013-10-18 10:30:00,56.02,56.02,55.82,55.82,50500.0,47.7504,47.7504,47.5799,47.5799,50500.0
2013-10-18 11:00:00,55.83,55.9,55.83,55.88,17600.0,47.5885,47.6481,47.5885,47.6311,17600.0
2013-10-18 11:30:00,55.9,56.01,55.88,55.98,12100.0,47.6481,47.7419,47.6311,47.7163,12100.0
2013-10-18 12:00:00,55.98,56.08,55.95,56.07,51700.0,47.7163,47.8015,47.6907,47.793,51700.0
2013-10-18 12:30:00,56.07,56.33,56.07,56.33,32900.0,47.793,48.0146,47.793,48.0146,32900.0
2013-10-18 13:00:00,56.33,56.51,56.33,56.49,29400.0,48.0146,48.1681,48.0146,48.151,29400.0
2013-10-18 13:30:00,56.49,56.52,56.3,56.34,85900.0,48.151,48.1766,47.9891,48.0232,85900.0
2013-10-18 14:00:00,56.34,56.36,56.08,56.36,103100.0,48.0232,48.0402,47.8015,48.0402,103100.0
2013-10-18 14:30:00,56.37,56.46,56.26,56.28,68400.0,48.0487,48.1255,47.955,47.972,68400.0
2013-10-18 15:00:00,56.29,56.31,56.05,56.09,165600.0,47.9805,47.9976,47.776,47.8101,165600.0
2013-10-18 15:30:00,56.09,56.24,55.87,56.24,381100.0,47.8101,47.9379,47.6225,47.9379,381100.0
2013-10-21 09:30:00,56.48,56.78,56.21,56.32,232900.0,48.1425,48.3982,47.9124,48.0061,232900.0
2013-10-21 10:00:00,56.28,56.6,56.21,56.41,61000.0,47.972,48.2448,47.9124,48.0828,61000.0
2013-10-21 10:30:00,56.41,56.49,56.35,56.45,44200.0,48.0828,48.151,48.0317,48.1169,44200.0
2013-10-21 11:00:00,56.45,56.66,56.39,56.66,43300.0,48.1169,48.2959,48.0658,48.2959,43300.0
2013-10-21 11:30:00,56.67,56.69,56.55,56.68,44100.0,48.3045,48.3215,48.2022,48.313,44100.0
2013-10-21 12:00:00,56.68,56.68,56.54,56.61,46800.0,48.313,48.313,48.1936,48.2533,46800.0
2013-10-21 12:30:00,56.61,56.64,56.58,56.62,37700.0,48.2533,48.2789,48.2277,48.2618,37700.0
2013-10-21 13:00:00,56.62,56.65,56.56,56.63,44000.0,48.2618,48.2874,48.2107,48.2704,44000.0
2013-10-21 13:30:00,56.63,56.67,56.55,56.59,85200.0,48.2704,48.3045,48.2022,48.2363,85200.0
2013-10-21 14:00:00,56.6,56.63,56.55,56.6,58600.0,48.2448,48.2704,48.2022,48.2448,58600.0
2013-10-21 14:30:00,56.59,56.6,56.44,56.51,104800.0,48.2363,48.2448,48.1084,48.1681,104800.0
2013-10-21 15:00:00,56.51,56.56,56.26,56.29,138500.0,48.1681,48.2107,47.955,47.9805,138500.0
2013-10-21 15:30:00,56.29,56.44,56.28,56.34,220400.0,47.9805,48.1084,47.972,48.0232,220400.0
2013-10-22 09:30:00,56.91,57.31,56.67,57.24,118000.0,48.509,48.85,48.3045,48.7903,118000.0
2013-10-22 10:00:00,57.26,57.34,57.11,57.18,73000.0,48.8074,48.8755,48.6795,48.7392,73000.0
2013-10-22 10:30:00,57.17,57.21,56.99,57.03,114000.0,48.7306,48.7647,48.5772,48.6113,114000.0
2013-10-22 11:00:00,57.02,57.04,56.9,56.96,65100.0,48.6028,48.6198,48.5005,48.5516,65100.0
2013-10-22 11:30:00,56.95,56.96,56.88,56.9,44500.0,48.5431,48.5516,48.4835,48.5005,44500.0
2013-10-22 12:00:00,56.89,56.93,56.66,56.68,59500.0,48.492,48.5261,48.2959,48.313,59500.0
2013-10-22 12:30:00,56.66,56.66,56.48,56.48,40000.0,48.2959,48.2959,48.1425,48.1425,40000.0
2013-10-22 13:00:00,56.5,56.64,56.5,56.59,44100.0,48.1595,48.2789,48.1595,48.2363,44100.0
2013-10-22 13:30:00,56.58,56.69,56.58,56.65,53900.0,48.2277,48.3215,48.2277,48.2874,53900.0
2013-10-22 14:00:00,56.64,56.77,56.62,56.75,81200.0,48.2789,48.3897,48.2618,48.3726,81200.0
2013-10-22 14:30:00,56.74,56.98,56.74,56.89,88500.0,48.3641,48.5687,48.3641,48.492,88500.0
2013-10-22 15:00:00,56.89,57.13,56.88,57.05,76000.0,48.492,48.6965,48.4835,48.6284,76000.0
2013-10-22 15:30:00,57.05,57.06,56.83,56.9,182800.0,48.6284,48.6369,48.4408,48.5005,182800.0
2013-10-23 09:30:00,56.6,56.94,56.53,56.64,49600.0,48.2448,48.5346,48.1851,48.2789,49600.0
2013-10-23 10:00:00,56.61,56.78,56.45,56.47,59100.0,48.2533,48.3982,48.1169,48.134,59100.0
2013-10-23 10:30:00,56.47,56.54,56.35,56.44,20000.0,48.134,48.1936,48.0317,48.1084,20000.0
2013-10-23 11:00:00,56.48,56.69,56.41,56.55,39600.0,48.1425,48.3215,48.0828,48.2022,39600.0
2013-10-23 11:30:00,56.59,56.7,56.45,56.46,37100.0,48.2363,48.33,48.1169,48.1255,37100.0
2013-10-23 12:00:00,56.46,56.65,56.43,56.57,16800.0,48.1255,48.2874,48.0999,48.2192,16800.0
2013-10-23 12:30:00,56.59,56.63,56.59,56.63,22200.0,48.2363,48.2704,48.2363,48.2704,22200.0
2013-10-23 13:00:00,56.62,56.89,56.61,56.86,27400.0,48.2618,48.492,48.2533,48.4664,27400.0
2013-10-23 13:30:00,56.84,56.93,56.76,56.84,34100.0,48.4494,48.5261,48.3812,48.4494,34100.0
2013-10-23 14:00:00,56.84,56.93,56.81,56.85,35900.0,48.4494,48.5261,48.4238,48.4579,35900.0
2013-10-23 14:30:00,56.85,56.88,56.71,56.75,65300.0,48.4579,48.4835,48.3385,48.3726,65300.0
2013-10-23 15:00:00,56.75,56.86,56.74,56.85,83600.0,48.3726,48.4664,48.3641,48.4579,83600.0
2013-10-23 15:30:00,56.85,57.14,56.84,57.12,163500.0,48.4579,48.7051,48.4494,48.688,163500.0
2013-10-24 09:30:00,56.35,56.68,56.27,56.38,149600.0,48.0317,48.313,47.9635,48.0573,149600.0
2013-10-24 10:00:00,56.47,56.55,55.97,55.97,121400.0,48.134,48.2022,47.7078,47.7078,121400.0
2013-10-24 10:30:00,55.98,56.39,55.86,56.26,120900.0,47.7163,48.0658,47.614,47.955,120900.0
2013-10-24 11:00:00,56.23,56.35,56.12,56.15,123700.0,47.9294,48.0317,47.8356,47.8612,123700.0
2013-10-24 11:30:00,56.15,56.26,55.97,56.05,46800.0,47.8612,47.955,47.7078,47.776,46800.0
2013-10-24 12:00:00,56.05,56.21,56.04,56.14,32600.0,47.776,47.9124,47.7675,47.8527,32600.0
2013-10-24 12:30:00,56.12,56.25,56.08,56.2,89600.0,47.8356,47.9465,47.8015,47.9038,89600.0
2013-10-24 13:00:00,56.2,56.36,56.18,56.35,35900.0,47.9038,48.0402,47.8868,48.0317,35900.0
2013-10-24 13:30:00,56.34,56.58,56.28,56.48,78400.0,48.0232,48.2277,47.972,48.1425,78400.0
2013-10-24 14:00:00,56.48,56.51,56.44,56.46,71700.0,48.1425,48.1681,48.1084,48.1255,71700.0
2013-10-24 14:30:00,56.46,56.7,56.42,56.49,84400.0,48.1255,48.33,48.0914,48.151,84400.0
2013-10-24 15:00:00,56.47,56.63,56.41,56.52,91000.0,48.134,48.2704,48.0828,48.1766,91000.0
2013-10-24 15:30:00,56.51,56.55,56.17,56.33,320500.0,48.1681,48.2022,47.8783,48.0146,320500.0
2013-10-25 09:30:00,50.71,51.68,50.49,50.5,1024100.0,43.2243,44.0511,43.0367,43.0453,1024100.0
2013-10-25 10:00:00,50.51,50.69,50.0,50.57,837000.0,43.0538,43.2072,42.6191,43.1049,837000.0
2013-10-25 10:30:00,50.57,50.57,49.5,49.87,435400.0,43.1049,43.1049,42.1929,42.5083,435400.0
2013-10-25 11:00:00,49.85,50.05,49.65,49.67,356700.0,42.4912,42.6617,42.3207,42.3378,356700.0
2013-10-25 11:30:00,49.68,49.73,48.72,49.14,645600.0,42.3463,42.3889,41.528,41.886,645600.0
2013-10-25 12:00:00,49.16,49.75,48.72,49.56,432400.0,41.9031,42.406,41.528,42.244,432400.0
2013-10-25 12:30:00,49.55,49.7,49.33,49.34,249600.0,42.2355,42.3634,42.048,42.0565,249600.0
2013-10-25 13:00:00,49.34,49.49,49.3,49.48,188800.0,42.0565,42.1844,42.0224,42.1758,188800.0
2013-10-25 13:30:00,49.48,49.61,49.45,49.47,196900.0,42.1758,42.2866,42.1503,42.1673,196900.0
2013-10-25 14:00:00,49.47,49.59,49.44,49.57,288400.0,42.1673,42.2696,42.1417,42.2525,288400.0
2013-10-25 14:30:00,49.56,50.0,49.55,49.6,397400.0,42.244,42.6191,42.2355,42.2781,397400.0
2013-10-25 15:00:00,49.6,49.69,49.45,49.46,493800.0,42.2781,42.3548,42.1503,42.1588,493800.0
2013-10-25 15:30:00,49.47,49.71,49.33,49.55,766900.0,42.1673,42.3719,42.048,42.2355,766900.0
2013-10-28 09:30:00,50.74,51.12,50.55,50.55,364300.0,43.2498,43.5737,43.0879,43.0879,364300.0
2013-10-28 10:00:00,50.55,50.57,50.31,50.35,261000.0,43.0879,43.1049,42.8833,42.9174,261000.0
2013-10-28 10:30:00,50.34,50.38,50.22,50.27,181200.0,42.9089,42.943,42.8066,42.8492,181200.0
2013-10-28 11:00:00,50.26,50.35,49.99,50.12,203900.0,42.8407,42.9174,42.6105,42.7214,203900.0
2013-10-28 11:30:00,50.13,50.14,49.82,50.05,133900.0,42.7299,42.7384,42.4656,42.6617,133900.0
2013-10-28 12:00:00,50.05,50.3,49.96,49.98,164100.0,42.6617,42.8748,42.585,42.602,164100.0
2013-10-28 12:30:00,49.98,50.0,49.72,49.74,200200.0,42.602,42.6191,42.3804,42.3974,200200.0
2013-10-28 13:00:00,49.73,49.75,49.39,49.67,290600.0,42.3889,42.406,42.0991,42.3378,290600.0
2013-10-28 13:30:00,49.68,49.87,49.62,49.87,307000.0,42.3463,42.5083,42.2952,42.5083,307000.0
2013-10-28 14:00:00,49.87,49.89,49.75,49.88,183900.0,42.5083,42.5253,42.406,42.5168,183900.0
2013-10-28 14:30:00,49.88,50.07,49.72,50.0,262700.0,42.5168,42.6787,42.3804,42.6191,262700.0
2013-10-28 15:00:00,50.01,50.08,49.85,49.98,352500.0,42.6276,42.6873,42.4912,42.602,352500.0
2013-10-28 15:30:00,49.98,50.16,49.97,50.12,525000.0,42.602,42.7554,42.5935,42.7214,525000.0
2013-10-29 09:30:00,50.43,50.73,50.26,50.73,152300.0,42.9856,43.2413,42.8407,43.2413,152300.0
2013-10-29 10:00:00,50.7,50.79,50.28,50.42,124600.0,43.2157,43.2924,42.8577,42.9771,124600.0
2013-10-29 10:30:00,50.42,50.56,50.34,50.41,124900.0,42.9771,43.0964,42.9089,42.9685,124900.0
2013-10-29 11:00:00,50.42,50.44,50.31,50.38,114000.0,42.9771,42.9941,42.8833,42.943,114000.0
2013-10-29 11:30:00,50.37,50.44,50.31,50.39,74000.0,42.9344,42.9941,42.8833,42.9515,74000.0
2013-10-29 12:00:00,50.39,50.45,50.36,50.41,82900.0,42.9515,43.0026,42.9259,42.9685,82900.0
2013-10-29 12:30:00,50.42,50.42,50.36,50.38,69400.0,42.9771,42.9771,42.9259,42.943,69400.0
2013-10-29 13:00:00,50.39,50.39,50.25,50.28,75600.0,42.9515,42.9515,42.8322,42.8577,75600.0
2013-10-29 13:30:00,50.29,50.31,50.24,50.25,83100.0,42.8663,42.8833,42.8236,42.8322,83100.0
2013-10-29 14:00:00,50.25,50.36,50.24,50.3,107700.0,42.8322,42.9259,42.8236,42.8748,107700.0
2013-10-29 14:30:00,50.32,50.54,50.28,50.54,98700.0,42.8918,43.0794,42.8577,43.0794,98700.0
2013-10-29 15:00:00,50.55,50.6,50.39,50.58,168400.0,43.0879,43.1305,42.9515,43.1134,168400.0
2013-10-29 15:30:00,50.59,50.72,50.57,50.7,386500.0,43.122,43.2328,43.1049,43.2157,386500.0
2013-10-30 09:30:00,51.4,51.53,51.1,51.18,245600.0,43.8124,43.9232,43.5567,43.6249,245600.0
2013-10-30 10:00:00,51.17,51.2,50.87,50.98,175400.0,43.6164,43.6419,43.3606,43.4544,175400.0
2013-10-30 10:30:00,50.98,51.04,50.9,50.91,83800.0,43.4544,43.5055,43.3862,43.3947,83800.0
2013-10-30 11:00:00,50.91,50.93,50.54,50.71,99000.0,43.3947,43.4118,43.0794,43.2243,99000.0
2013-10-30 11:30:00,50.73,50.85,50.66,50.83,84100.0,43.2413,43.3436,43.1816,43.3265,84100.0
2013-10-30 12:00:00,50.83,51.0,50.79,50.92,51800.0,43.3265,43.4714,43.2924,43.4033,51800.0
2013-10-30 12:30:00,50.94,50.99,50.73,50.74,76900.0,43.4203,43.4629,43.2413,43.2498,76900.0
2013-10-30 13:00:00,50.74,51.01,50.73,50.96,128500.0,43.2498,43.48,43.2413,43.4374,128500.0
2013-10-30 13:30:00,50.97,51.13,50.95,51.0,64200.0,43.4459,43.5823,43.4288,43.4714,64200.0
2013-10-30 14:00:00,51.0,51.17,50.85,50.95,129700.0,43.4714,43.6164,43.3436,43.4288,129700.0
2013-10-30 14:30:00,50.97,51.15,50.95,51.12,70000.0,43.4459,43.5993,43.4288,43.5737,70000.0
2013-10-30 15:00:00,51.14,51.34,51.09,51.32,131600.0,43.5908,43.7613,43.5482,43.7442,131600.0
2013-10-30 15:30:00,51.32,51.48,51.3,51.48,293900.0,43.7442,43.8806,43.7272,43.8806,293900.0
2013-10-31 09:30:00,51.31,51.69,51.16,51.53,146700.0,43.7357,44.0596,43.6078,43.9232,146700.0
2013-10-31 10:00:00,51.51,51.61,51.45,51.5,159400.0,43.9062,43.9914,43.855,43.8976,159400.0
2013-10-31 10:30:00,51.54,51.76,51.48,51.75,63800.0,43.9317,44.1193,43.8806,44.1107,63800.0
2013-10-31 11:00:00,51.74,51.82,51.7,51.76,63400.0,44.1022,44.1704,44.0681,44.1193,63400.0
2013-10-31 11:30:00,51.76,51.82,51.55,51.59,51400.0,44.1193,44.1704,43.9403,43.9744,51400.0
2013-10-31 12:00:00,51.58,51.7,51.55,51.64,98000.0,43.9658,44.0681,43.9403,44.017,98000.0
2013-10-31 12:30:00,51.63,51.76,51.63,51.71,59800.0,44.0084,44.1193,44.0084,44.0766,59800.0
2013-10-31 13:00:00,51.74,51.75,51.63,51.68,38900.0,44.1022,44.1107,44.0084,44.0511,38900.0
2013-10-31 13:30:00,51.68,51.68,51.36,51.36,37900.0,44.0511,44.0511,43.7783,43.7783,37900.0
2013-10-31 14:00:00,51.36,51.59,51.33,51.57,43300.0,43.7783,43.9744,43.7527,43.9573,43300.0
2013-10-31 14:30:00,51.56,51.56,51.47,51.47,74700.0,43.9488,43.9488,43.8721,43.8721,74700.0
2013-10-31 15:00:00,51.47,51.51,51.27,51.41,82800.0,43.8721,43.9062,43.7016,43.8209,82800.0
2013-10-31 15:30:00,51.41,51.85,51.4,51.74,494700.0,43.8209,44.196,43.8124,44.1022,494700.0
2013-11-01 09:30:00,51.56,51.58,51.09,51.19,113200.0,43.9488,43.9658,43.5482,43.6334,113200.0
2013-11-01 10:00:00,51.24,51.25,50.73,50.75,55800.0,43.676,43.6845,43.2413,43.2584,55800.0
2013-11-01 10:30:00,50.75,50.82,50.54,50.55,78700.0,43.2584,43.318,43.0794,43.0879,78700.0
2013-11-01 11:00:00,50.54,50.56,50.34,50.45,80700.0,43.0794,43.0964,42.9089,43.0026,80700.0
2013-11-01 11:30:00,50.48,50.71,50.48,50.54,59000.0,43.0282,43.2243,43.0282,43.0794,59000.0
2013-11-01 12:00:00,50.53,50.59,50.33,50.5,82700.0,43.0708,43.122,42.9004,43.0453,82700.0
2013-11-01 12:30:00,50.51,50.77,50.49,50.62,39000.0,43.0538,43.2754,43.0367,43.1475,39000.0
2013-11-01 13:00:00,50.61,50.66,50.53,50.66,24900.0,43.139,43.1816,43.0708,43.1816,24900.0
2013-11-01 13:30:00,50.65,50.7,50.55,50.7,37800.0,43.1731,43.2157,43.0879,43.2157,37800.0
2013-11-01 14:00:00,50.69,50.71,50.51,50.51,37200.0,43.2072,43.2243,43.0538,43.0538,37200.0
2013-11-01 14:30:00,50.49,50.6,50.47,50.52,60800.0,43.0367,43.1305,43.0197,43.0623,60800.0
2013-11-01 15:00:00,50.51,50.77,50.51,50.73,114600.0,43.0538,43.2754,43.0538,43.2413,114600.0
2013-11-01 15:30:00,50.72,50.93,50.7,50.9,216300.0,43.2328,43.4118,43.2157,43.3862,216300.0
2013-11-04 09:30:00,50.79,50.79,50.43,50.53,60600.0,43.2924,43.2924,42.9856,43.0708,60600.0
2013-11-04 10:00:00,50.54,50.55,50.35,50.5,44700.0,43.0794,43.0879,42.9174,43.0453,44700.0
2013-11-04 10:30:00,50.5,50.81,50.5,50.72,24700.0,43.0453,43.3095,43.0453,43.2328,24700.0
2013-11-04 11:00:00,50.73,50.89,50.72,50.84,20600.0,43.2413,43.3777,43.2328,43.3351,20600.0
2013-11-04 11:30:00,50.84,50.88,50.69,50.81,21600.0,43.3351,43.3692,43.2072,43.3095,21600.0
2013-11-04 12:00:00,50.79,50.82,50.7,50.71,20600.0,43.2924,43.318,43.2157,43.2243,20600.0
2013-11-04 12:30:00,50.71,50.78,50.64,50.65,19100.0,43.2243,43.2839,43.1646,43.1731,19100.0
2013-11-04 13:00:00,50.64,50.68,50.55,50.67,17600.0,43.1646,43.1987,43.0879,43.1902,17600.0
2013-11-04 13:30:00,50.66,50.74,50.58,50.73,20000.0,43.1816,43.2498,43.1134,43.2413,20000.0
2013-11-04 14:00:00,50.74,50.78,50.64,50.7,82900.0,43.2498,43.2839,43.1646,43.2157,82900.0
2013-11-04 14:30:00,50.7,50.71,50.66,50.69,26300.0,43.2157,43.2243,43.1816,43.2072,26300.0
2013-11-04 15:00:00,50.7,50.77,50.66,50.73,50300.0,43.2157,43.2754,43.1816,43.2413,50300.0
2013-11-04 15:30:00,50.73,50.78,50.68,50.76,90900.0,43.2413,43.2839,43.1987,43.2669,90900.0
2013-11-05 09:30:00,50.39,50.66,50.25,50.35,71100.0,42.9515,43.1816,42.8322,42.9174,71100.0
2013-11-05 10:00:00,50.39,50.46,50.2,50.27,70500.0,42.9515,43.0112,42.7895,42.8492,70500.0
2013-11-05 10:30:00,50.26,50.57,50.26,50.51,26100.0,42.8407,43.1049,42.8407,43.0538,26100.0
2013-11-05 11:00:00,50.49,50.55,50.34,50.5,111700.0,43.0367,43.0879,42.9089,43.0453,111700.0
2013-11-05 11:30:00,50.5,50.52,50.37,50.41,23700.0,43.0453,43.0623,42.9344,42.9685,23700.0
2013-11-05 12:00:00,50.42,50.52,50.4,50.44,50200.0,42.9771,43.0623,42.96,42.9941,50200.0
2013-11-05 12:30:00,50.47,50.47,50.24,50.24,39100.0,43.0197,43.0197,42.8236,42.8236,39100.0
2013-11-05 13:00:00,50.26,50.44,50.24,50.43,27400.0,42.8407,42.9941,42.8236,42.9856,27400.0
2013-11-05 13:30:00,50.42,50.46,50.34,50.38,23900.0,42.9771,43.0112,42.9089,42.943,23900.0
2013-11-05 14:00:00,50.37,50.54,50.37,50.54,30100.0,42.9344,43.0794,42.9344,43.0794,30100.0
2013-11-05 14:30:00,50.53,50.53,50.42,50.45,81900.0,43.0708,43.0708,42.9771,43.0026,81900.0
2013-11-05 15:00:00,50.45,50.54,50.44,50.53,68000.0,43.0026,43.0794,42.9941,43.0708,68000.0
2013-11-05 15:30:00,50.53,50.53,50.37,50.41,199700.0,43.0708,43.0708,42.9344,42.9685,199700.0
2013-11-06 09:30:00,50.42,50.5,50.27,50.34,68700.0,42.9771,43.0453,42.8492,42.9089,68700.0
2013-11-06 10:00:00,50.39,50.46,50.31,50.31,44800.0,42.9515,43.0112,42.8833,42.8833,44800.0
2013-11-06 10:30:00,50.3,50.43,50.25,50.34,30200.0,42.8748,42.9856,42.8322,42.9089,30200.0
2013-11-06 11:00:00,50.31,50.38,50.19,50.22,32700.0,42.8833,42.943,42.781,42.8066,32700.0
2013-11-06 11:30:00,50.22,50.34,50.19,50.24,58000.0,42.8066,42.9089,42.781,42.8236,58000.0
2013-11-06 12:00:00,50.25,50.37,50.19,50.19,39700.0,42.8322,42.9344,42.781,42.781,39700.0
2013-11-06 12:30:00,50.2,50.35,50.18,50.31,37800.0,42.7895,42.9174,42.7725,42.8833,37800.0
2013-11-06 13:00:00,50.32,50.32,50.16,50.2,31700.0,42.8918,42.8918,42.7554,42.7895,31700.0
2013-11-06 13:30:00,50.21,50.24,50.15,50.21,16700.0,42.7981,42.8236,42.7469,42.7981,16700.0
2013-11-06 14:00:00,50.21,50.25,50.09,50.15,49400.0,42.7981,42.8322,42.6958,42.7469,49400.0
2013-11-06 14:30:00,50.14,50.17,49.98,49.99,43400.0,42.7384,42.764,42.602,42.6105,43400.0
2013-11-06 15:00:00,49.99,50.08,49.94,50.03,61000.0,42.6105,42.6873,42.5679,42.6446,61000.0
2013-11-06 15:30:00,50.05,50.05,49.8,49.85,249600.0,42.6617,42.6617,42.4486,42.4912,249600.0
2013-11-07 09:30:00,50.14,50.44,50.01,50.02,119100.0,42.7384,42.9941,42.6276,42.6361,119100.0
2013-11-07 10:00:00,50.02,50.07,49.81,49.86,71300.0,42.6361,42.6787,42.4571,42.4997,71300.0
2013-11-07 10:30:00,49.86,49.91,49.7,49.71,131800.0,42.4997,42.5424,42.3634,42.3719,131800.0
2013-11-07 11:00:00,49.71,49.79,49.46,49.5,101500.0,42.3719,42.4401,42.1588,42.1929,101500.0
2013-11-07 11:30:00,49.5,49.57,49.47,49.55,65600.0,42.1929,42.2525,42.1673,42.2355,65600.0
2013-11-07 12:00:00,49.55,49.72,49.49,49.66,55800.0,42.2355,42.3804,42.1844,42.3293,55800.0
2013-11-07 12:30:00,49.66,49.72,49.6,49.67,26600.0,42.3293,42.3804,42.2781,42.3378,26600.0
2013-11-07 13:00:00,49.65,49.71,49.58,49.58,93300.0,42.3207,42.3719,42.2611,42.2611,93300.0
2013-11-07 13:30:00,49.56,49.71,49.56,49.63,56000.0,42.244,42.3719,42.244,42.3037,56000.0
2013-11-07 14:00:00,49.64,49.66,49.49,49.53,98400.0,42.3122,42.3293,42.1844,42.2184,98400.0
2013-11-07 14:30:00,49.52,49.61,49.47,49.59,74900.0,42.2099,42.2866,42.1673,42.2696,74900.0
2013-11-07 15:00:00,49.57,49.68,49.45,49.6,186700.0,42.2525,42.3463,42.1503,42.2781,186700.0
2013-11-07 15:30:00,49.6,49.61,49.25,49.28,265700.0,42.2781,42.2866,41.9798,42.0054,265700.0
2013-11-08 09:30:00,49.5,50.2,49.5,50.1,98100.0,42.1929,42.7895,42.1929,42.7043,98100.0
2013-11-08 10:00:00,50.1,50.51,50.1,50.37,66500.0,42.7043,43.0538,42.7043,42.9344,66500.0
2013-11-08 10:30:00,50.38,50.48,50.32,50.42,49200.0,42.943,43.0282,42.8918,42.9771,49200.0
2013-11-08 11:00:00,50.45,50.48,50.3,50.46,25200.0,43.0026,43.0282,42.8748,43.0112,25200.0
2013-11-08 11:30:00,50.46,50.48,50.39,50.39,48300.0,43.0112,43.0282,42.9515,42.9515,48300.0
2013-11-08 12:00:00,50.37,50.46,50.37,50.42,37900.0,42.9344,43.0112,42.9344,42.9771,37900.0
2013-11-08 12:30:00,50.43,50.45,50.38,50.38,29500.0,42.9856,43.0026,42.943,42.943,29500.0
2013-11-08 13:00:00,50.39,50.52,50.36,50.5,65300.0,42.9515,43.0623,42.9259,43.0453,65300.0
2013-11-08 13:30:00,50.51,50.64,50.34,50.41,50700.0,43.0538,43.1646,42.9089,42.9685,50700.0
2013-11-08 14:00:00,50.4,50.45,50.34,50.45,20900.0,42.96,43.0026,42.9089,43.0026,20900.0
2013-11-08 14:30:00,50.45,50.47,50.33,50.34,20600.0,43.0026,43.0197,42.9004,42.9089,20600.0
2013-11-08 15:00:00,50.35,50.48,50.27,50.43,44400.0,42.9174,43.0282,42.8492,42.9856,44400.0
2013-11-08 15:30:00,50.42,50.64,50.38,50.6,249700.0,42.9771,43.1646,42.943,43.1305,249700.0
2013-11-11 09:30:00,50.51,50.86,50.48,50.75,59800.0,43.0538,43.3521,43.0282,43.2584,59800.0
2013-11-11 10:00:00,50.75,50.75,50.55,50.71,23400.0,43.2584,43.2584,43.0879,43.2243,23400.0
2013-11-11 10:30:00,50.68,50.76,50.64,50.7,24100.0,43.1987,43.2669,43.1646,43.2157,24100.0
2013-11-11 11:00:00,50.71,50.71,50.47,50.58,50800.0,43.2243,43.2243,43.0197,43.1134,50800.0
2013-11-11 11:30:00,50.55,50.59,50.42,50.54,36100.0,43.0879,43.122,42.9771,43.0794,36100.0
2013-11-11 12:00:00,50.58,50.78,50.47,50.62,48000.0,43.1134,43.2839,43.0197,43.1475,48000.0
2013-11-11 12:30:00,50.66,50.7,50.61,50.63,17500.0,43.1816,43.2157,43.139,43.1561,17500.0
2013-11-11 13:00:00,50.61,50.73,50.61,50.63,17600.0,43.139,43.2413,43.139,43.1561,17600.0
2013-11-11 13:30:00,50.65,50.72,50.63,50.7,41100.0,43.1731,43.2328,43.1561,43.2157,41100.0
2013-11-11 14:00:00,50.72,50.77,50.63,50.7,29700.0,43.2328,43.2754,43.1561,43.2157,29700.0
2013-11-11 14:30:00,50.68,50.74,50.65,50.65,29000.0,43.1987,43.2498,43.1731,43.1731,29000.0
2013-11-11 15:00:00,50.65,50.74,50.65,50.73,51500.0,43.1731,43.2498,43.1731,43.2413,51500.0
2013-11-11 15:30:00,50.72,50.82,50.71,50.71,138600.0,43.2328,43.318,43.2243,43.2243,138600.0
2013-11-12 09:30:00,50.37,50.58,49.73,50.03,144500.0,42.9344,43.1134,42.3889,42.6446,144500.0
2013-11-12 10:00:00,50.04,50.17,49.92,50.08,43100.0,42.6532,42.764,42.5509,42.6873,43100.0
2013-11-12 10:30:00,50.11,50.29,50.07,50.28,32200.0,42.7128,42.8663,42.6787,42.8577,32200.0
2013-11-12 11:00:00,50.28,50.54,50.28,50.49,31000.0,42.8577,43.0794,42.8577,43.0367,31000.0
2013-11-12 11:30:00,50.49,50.52,50.33,50.35,24900.0,43.0367,43.0623,42.9004,42.9174,24900.0
2013-11-12 12:00:00,50.35,50.35,50.11,50.11,17800.0,42.9174,42.9174,42.7128,42.7128,17800.0
2013-11-12 12:30:00,50.11,50.17,50.08,50.1,29700.0,42.7128,42.764,42.6873,42.7043,29700.0
2013-11-12 13:00:00,50.09,50.1,49.98,50.07,40000.0,42.6958,42.7043,42.602,42.6787,40000.0
2013-11-12 13:30:00,50.07,50.1,49.92,49.92,58600.0,42.6787,42.7043,42.5509,42.5509,58600.0
2013-11-12 14:00:00,49.93,50.19,49.93,50.17,54800.0,42.5594,42.781,42.5594,42.764,54800.0
2013-11-12 14:30:00,50.16,50.24,50.1,50.14,40300.0,42.7554,42.8236,42.7043,42.7384,40300.0
2013-11-12 15:00:00,50.14,50.18,50.02,50.02,94000.0,42.7384,42.7725,42.6361,42.6361,94000.0
2013-11-12 15:30:00,50.04,50.08,49.82,49.97,203700.0,42.6532,42.6873,42.4656,42.5935,203700.0
2013-11-13 09:30:00,50.03,50.42,50.03,50.21,122000.0,42.6446,42.9771,42.6446,42.7981,122000.0
2013-11-13 10:00:00,50.26,50.37,50.06,50.25,77600.0,42.8407,42.9344,42.6702,42.8322,77600.0
2013-11-13 10:30:00,50.27,50.4,50.2,50.39,107400.0,42.8492,42.96,42.7895,42.9515,107400.0
2013-11-13 11:00:00,50.39,50.49,50.29,50.46,33500.0,42.9515,43.0367,42.8663,43.0112,33500.0
2013-11-13 11:30:00,50.47,50.59,50.35,50.53,220200.0,43.0197,43.122,42.9174,43.0708,220200.0
2013-11-13 12:00:00,50.57,50.75,50.54,50.73,31200.0,43.1049,43.2584,43.0794,43.2413,31200.0
2013-11-13 12:30:00,50.74,50.74,50.63,50.65,21300.0,43.2498,43.2498,43.1561,43.1731,21300.0
2013-11-13 13:00:00,50.65,50.69,50.62,50.63,25500.0,43.1731,43.2072,43.1475,43.1561,25500.0
2013-11-13 13:30:00,50.63,50.68,50.55,50.57,32400.0,43.1561,43.1987,43.0879,43.1049,32400.0
2013-11-13 14:00:00,50.56,50.61,50.45,50.47,53600.0,43.0964,43.139,43.0026,43.0197,53600.0
2013-11-13 14:30:00,50.46,50.52,50.32,50.37,80300.0,43.0112,43.0623,42.8918,42.9344,80300.0
2013-11-13 15:00:00,50.37,50.67,50.37,50.6,93500.0,42.9344,43.1902,42.9344,43.1305,93500.0
2013-11-13 15:30:00,50.6,51.26,50.59,51.25,391400.0,43.1305,43.6931,43.122,43.6845,391400.0
2013-11-14 09:30:00,50.77,51.0,50.62,50.98,74300.0,43.2754,43.4714,43.1475,43.4544,74300.0
2013-11-14 10:00:00,50.98,51.24,50.91,51.1,56900.0,43.4544,43.676,43.3947,43.5567,56900.0
2013-11-14 10:30:00,51.12,51.21,50.96,51.01,44300.0,43.5737,43.6504,43.4374,43.48,44300.0
2013-11-14 11:00:00,51.05,51.25,51.01,51.13,26200.0,43.5141,43.6845,43.48,43.5823,26200.0
2013-11-14 11:30:00,51.07,51.13,51.02,51.05,36500.0,43.5311,43.5823,43.4885,43.5141,36500.0
2013-11-14 12:00:00,51.06,51.08,51.03,51.05,21200.0,43.5226,43.5396,43.497,43.5141,21200.0
2013-11-14 12:30:00,51.02,51.13,50.97,51.13,34900.0,43.4885,43.5823,43.4459,43.5823,34900.0
2013-11-14 13:00:00,51.08,51.29,51.08,51.27,21100.0,43.5396,43.7186,43.5396,43.7016,21100.0
2013-11-14 13:30:00,51.27,51.36,51.22,51.31,29200.0,43.7016,43.7783,43.659,43.7357,29200.0
2013-11-14 14:00:00,51.33,51.69,51.33,51.56,82600.0,43.7527,44.0596,43.7527,43.9488,82600.0
2013-11-14 14:30:00,51.57,51.63,51.53,51.54,69800.0,43.9573,44.0084,43.9232,43.9317,69800.0
2013-11-14 15:00:00,51.54,51.57,51.46,51.53,66500.0,43.9317,43.9573,43.8635,43.9232,66500.0
2013-11-14 15:30:00,51.52,51.61,51.42,51.5,293000.0,43.9147,43.9914,43.8294,43.8976,293000.0
2013-11-15 09:30:00,51.43,51.48,51.24,51.41,43200.0,44.0527,44.0955,43.8899,44.0355,43200.0
2013-11-15 10:00:00,51.33,51.48,51.17,51.25,39600.0,43.967,44.0955,43.8299,43.8985,39600.0
2013-11-15 10:30:00,51.25,51.26,51.04,51.09,38800.0,43.8985,43.907,43.7186,43.7614,38800.0
2013-11-15 11:00:00,51.12,51.31,51.12,51.29,23600.0,43.7871,43.9499,43.7871,43.9327,23600.0
2013-11-15 11:30:00,51.32,51.34,51.11,51.18,50900.0,43.9584,43.9756,43.7786,43.8385,50900.0
2013-11-15 12:00:00,51.18,51.21,51.02,51.02,55900.0,43.8385,43.8642,43.7015,43.7015,55900.0
2013-11-15 12:30:00,51.03,51.03,50.84,50.85,33700.0,43.71,43.71,43.5473,43.5559,33700.0
2013-11-15 13:00:00,50.85,50.89,50.79,50.83,20300.0,43.5559,43.5901,43.5045,43.5387,20300.0
2013-11-15 13:30:00,50.82,50.84,50.56,50.59,84100.0,43.5302,43.5473,43.3075,43.3331,84100.0
2013-11-15 14:00:00,50.6,50.86,50.59,50.82,31300.0,43.3417,43.5644,43.3331,43.5302,31300.0
2013-11-15 14:30:00,50.82,50.93,50.82,50.92,26000.0,43.5302,43.6244,43.5302,43.6158,26000.0
2013-11-15 15:00:00,50.93,51.02,50.93,51.01,25600.0,43.6244,43.7015,43.6244,43.6929,25600.0
2013-11-15 15:30:00,51.01,51.11,50.98,51.03,114600.0,43.6929,43.7786,43.6672,43.71,114600.0
2013-11-18 09:30:00,51.0,51.31,50.83,50.94,45100.0,43.6843,43.9499,43.5387,43.6329,45100.0
2013-11-18 10:00:00,50.94,51.22,50.91,51.21,21100.0,43.6329,43.8728,43.6072,43.8642,21100.0
2013-11-18 10:30:00,51.2,51.21,51.05,51.07,36300.0,43.8556,43.8642,43.7272,43.7443,36300.0
2013-11-18 11:00:00,51.06,51.14,51.01,51.05,17100.0,43.7357,43.8043,43.6929,43.7272,17100.0
2013-11-18 11:30:00,51.07,51.15,51.05,51.08,29900.0,43.7443,43.8128,43.7272,43.7529,29900.0
2013-11-18 12:00:00,51.08,51.09,50.92,50.92,38600.0,43.7529,43.7614,43.6158,43.6158,38600.0
2013-11-18 12:30:00,50.92,50.94,50.7,50.71,46900.0,43.6158,43.6329,43.4274,43.4359,46900.0
2013-11-18 13:00:00,50.72,50.91,50.71,50.88,27200.0,43.4445,43.6072,43.4359,43.5815,27200.0
2013-11-18 13:30:00,50.88,50.9,50.79,50.84,28100.0,43.5815,43.5987,43.5045,43.5473,28100.0
2013-11-18 14:00:00,50.84,50.84,50.76,50.81,47600.0,43.5473,43.5473,43.4788,43.5216,47600.0
2013-11-18 14:30:00,50.81,50.83,50.71,50.72,46300.0,43.5216,43.5387,43.4359,43.4445,46300.0
2013-11-18 15:00:00,50.72,50.76,50.55,50.61,77900.0,43.4445,43.4788,43.2989,43.3503,77900.0
2013-11-18 15:30:00,50.6,50.74,50.57,50.73,104200.0,43.3417,43.4616,43.316,43.4531,104200.0
2013-11-19 09:30:00,50.55,50.98,50.52,50.81,83000.0,43.2989,43.6672,43.2732,43.5216,83000.0
2013-11-19 10:00:00,50.88,51.08,50.76,51.08,65900.0,43.5815,43.7529,43.4788,43.7529,65900.0
2013-11-19 10:30:00,51.08,51.21,51.04,51.1,21800.0,43.7529,43.8642,43.7186,43.77,21800.0
2013-11-19 11:00:00,51.11,51.17,50.9,50.93,17000.0,43.7786,43.8299,43.5987,43.6244,17000.0
2013-11-19 11:30:00,50.94,50.95,50.78,50.89,161500.0,43.6329,43.6415,43.4959,43.5901,161500.0
2013-11-19 12:00:00,50.9,51.06,50.9,51.04,79200.0,43.5987,43.7357,43.5987,43.7186,79200.0
2013-11-19 12:30:00,51.03,51.1,50.89,50.98,29500.0,43.71,43.77,43.5901,43.6672,29500.0
2013-11-19 13:00:00,50.97,50.99,50.75,50.83,27000.0,43.6586,43.6758,43.4702,43.5387,27000.0
2013-11-19 13:30:00,50.82,50.9,50.75,50.83,69300.0,43.5302,43.5987,43.4702,43.5387,69300.0
2013-11-19 14:00:00,50.81,50.93,50.78,50.86,28800.0,43.5216,43.6244,43.4959,43.5644,28800.0
2013-11-19 14:30:00,50.86,51.03,50.86,50.9,136800.0,43.5644,43.71,43.5644,43.5987,136800.0
2013-11-19 15:00:00,50.9,51.04,50.88,50.88,54100.0,43.5987,43.7186,43.5815,43.5815,54100.0
2013-11-19 15:30:00,50.88,50.94,50.84,50.9,114400.0,43.5815,43.6329,43.5473,43.5987,114400.0
2013-11-20 09:30:00,51.25,51.26,50.99,51.24,75600.0,43.8985,43.907,43.6758,43.8899,75600.0
2013-11-20 10:00:00,51.22,51.41,51.16,51.38,78500.0,43.8728,44.0355,43.8214,44.0098,78500.0
2013-11-20 10:30:00,51.38,51.46,51.25,51.36,94000.0,44.0098,44.0784,43.8985,43.9927,94000.0
2013-11-20 11:00:00,51.34,51.44,51.25,51.43,36600.0,43.9756,44.0612,43.8985,44.0527,36600.0
2013-11-20 11:30:00,51.42,51.43,51.35,51.4,40700.0,44.0441,44.0527,43.9841,44.027,40700.0
2013-11-20 12:00:00,51.37,51.42,51.35,51.41,28500.0,44.0013,44.0441,43.9841,44.0355,28500.0
2013-11-20 12:30:00,51.41,51.5,51.38,51.48,29800.0,44.0355,44.1126,44.0098,44.0955,29800.0
2013-11-20 13:00:00,51.49,51.5,51.37,51.41,44000.0,44.104,44.1126,44.0013,44.0355,44000.0
2013-11-20 13:30:00,51.41,51.43,51.36,51.37,23500.0,44.0355,44.0527,43.9927,44.0013,23500.0
2013-11-20 14:00:00,51.36,51.46,51.21,51.43,60400.0,43.9927,44.0784,43.8642,44.0527,60400.0
2013-11-20 14:30:00,51.41,51.43,51.27,51.31,72200.0,44.0355,44.0527,43.9156,43.9499,72200.0
2013-11-20 15:00:00,51.32,51.35,51.22,51.26,95200.0,43.9584,43.9841,43.8728,43.907,95200.0
2013-11-20 15:30:00,51.26,51.33,51.22,51.26,239700.0,43.907,43.967,43.8728,43.907,239700.0
2013-11-21 09:30:00,51.3,51.3,50.72,50.8,141900.0,43.9413,43.9413,43.4445,43.513,141900.0
2013-11-21 10:00:00,50.8,50.88,50.74,50.86,107200.0,43.513,43.5815,43.4616,43.5644,107200.0
2013-11-21 10:30:00,50.86,50.99,50.84,50.86,34800.0,43.5644,43.6758,43.5473,43.5644,34800.0
2013-11-21 11:00:00,50.86,50.94,50.82,50.85,39000.0,43.5644,43.6329,43.5302,43.5559,39000.0
2013-11-21 11:30:00,50.87,50.92,50.84,50.9,21800.0,43.573,43.6158,43.5473,43.5987,21800.0
2013-11-21 12:00:00,50.9,50.91,50.85,50.87,46500.0,43.5987,43.6072,43.5559,43.573,46500.0
2013-11-21 12:30:00,50.86,50.92,50.85,50.9,52600.0,43.5644,43.6158,43.5559,43.5987,52600.0
2013-11-21 13:00:00,50.9,50.96,50.9,50.94,17200.0,43.5987,43.6501,43.5987,43.6329,17200.0
2013-11-21 13:30:00,50.9,51.0,50.89,50.91,39200.0,43.5987,43.6843,43.5901,43.6072,39200.0
2013-11-21 14:00:00,50.92,50.94,50.87,50.88,24700.0,43.6158,43.6329,43.573,43.5815,24700.0
2013-11-21 14:30:00,50.89,50.9,50.83,50.9,105300.0,43.5901,43.5987,43.5387,43.5987,105300.0
2013-11-21 15:00:00,50.89,50.9,50.83,50.83,98600.0,43.5901,43.5987,43.5387,43.5387,98600.0
2013-11-21 15:30:00,50.83,50.87,50.77,50.83,179300.0,43.5387,43.573,43.4873,43.5387,179300.0
2013-11-22 09:30:00,50.69,50.86,50.55,50.72,29000.0,43.4188,43.5644,43.2989,43.4445,29000.0
2013-11-22 10:00:00,50.76,50.98,50.71,50.81,20800.0,43.4788,43.6672,43.4359,43.5216,20800.0
2013-11-22 10:30:00,50.85,50.89,50.76,50.81,19300.0,43.5559,43.5901,43.4788,43.5216,19300.0
2013-11-22 11:00:00,50.8,50.83,50.8,50.81,22600.0,43.513,43.5387,43.513,43.5216,22600.0
2013-11-22 11:30:00,50.81,50.94,50.8,50.93,10200.0,43.5216,43.6329,43.513,43.6244,10200.0
2013-11-22 12:00:00,50.93,50.93,50.88,50.91,16200.0,43.6244,43.6244,43.5815,43.6072,16200.0
2013-11-22 12:30:00,50.92,50.96,50.9,50.91,14400.0,43.6158,43.6501,43.5987,43.6072,14400.0
2013-11-22 13:00:00,50.9,50.96,50.89,50.93,21300.0,43.5987,43.6501,43.5901,43.6244,21300.0
2013-11-22 13:30:00,50.92,50.93,50.87,50.9,9200.0,43.6158,43.6244,43.573,43.5987,9200.0
2013-11-22 14:00:00,50.89,50.97,50.89,50.95,18700.0,43.5901,43.6586,43.5901,43.6415,18700.0
2013-11-22 14:30:00,50.98,51.07,50.96,51.02,17300.0,43.6672,43.7443,43.6501,43.7015,17300.0
2013-11-22 15:00:00,51.02,51.06,50.99,51.02,24400.0,43.7015,43.7357,43.6758,43.7015,24400.0
2013-11-22 15:30:00,51.02,51.15,51.0,51.11,76100.0,43.7015,43.8128,43.6843,43.7786,76100.0
2013-11-25 09:30:00,51.02,51.14,50.91,51.05,56800.0,43.7015,43.8043,43.6072,43.7272,56800.0
2013-11-25 10:00:00,51.02,51.19,50.98,51.08,33700.0,43.7015,43.8471,43.6672,43.7529,33700.0
2013-11-25 10:30:00,51.09,51.16,51.05,51.05,18700.0,43.7614,43.8214,43.7272,43.7272,18700.0
2013-11-25 11:00:00,51.06,51.18,51.05,51.12,33500.0,43.7357,43.8385,43.7272,43.7871,33500.0
2013-11-25 11:30:00,51.12,51.16,51.0,51.0,37000.0,43.7871,43.8214,43.6843,43.6843,37000.0
2013-11-25 12:00:00,51.03,51.05,50.97,51.04,10800.0,43.71,43.7272,43.6586,43.7186,10800.0
2013-11-25 12:30:00,51.06,51.17,51.03,51.04,24200.0,43.7357,43.8299,43.71,43.7186,24200.0
2013-11-25 13:00:00,51.09,51.09,50.99,51.04,6000.0,43.7614,43.7614,43.6758,43.7186,6000.0
2013-11-25 13:30:00,51.04,51.09,50.99,51.0,10500.0,43.7186,43.7614,43.6758,43.6843,10500.0
2013-11-25 14:00:00,50.99,51.01,50.99,51.01,14400.0,43.6758,43.6929,43.6758,43.6929,14400.0
2013-11-25 14:30:00,50.99,51.0,50.78,50.82,28000.0,43.6758,43.6843,43.4959,43.5302,28000.0
2013-11-25 15:00:00,50.84,50.89,50.83,50.86,26000.0,43.5473,43.5901,43.5387,43.5644,26000.0
2013-11-25 15:30:00,50.86,50.86,50.68,50.73,87900.0,43.5644,43.5644,43.4102,43.4531,87900.0
2013-11-26 09:30:00,49.88,49.88,49.04,49.36,84700.0,42.725,42.725,42.0055,42.2796,84700.0
2013-11-26 10:00:00,49.36,49.75,49.35,49.57,82700.0,42.2796,42.6136,42.271,42.4595,82700.0
2013-11-26 10:30:00,49.56,49.62,49.52,49.59,119300.0,42.4509,42.5023,42.4166,42.4766,119300.0
2013-11-26 11:00:00,49.58,49.65,49.54,49.54,119800.0,42.468,42.528,42.4338,42.4338,119800.0
2013-11-26 11:30:00,49.54,49.61,49.52,49.58,27600.0,42.4338,42.4937,42.4166,42.468,27600.0
2013-11-26 12:00:00,49.58,49.61,49.52,49.59,38400.0,42.468,42.4937,42.4166,42.4766,38400.0
2013-11-26 12:30:00,49.59,49.77,49.59,49.69,42900.0,42.4766,42.6308,42.4766,42.5622,42900.0
2013-11-26 13:00:00,49.71,49.83,49.64,49.77,40100.0,42.5794,42.6822,42.5194,42.6308,40100.0
2013-11-26 13:30:00,49.79,49.86,49.76,49.86,39400.0,42.6479,42.7079,42.6222,42.7079,39400.0
2013-11-26 14:00:00,49.86,49.86,49.74,49.76,76700.0,42.7079,42.7079,42.6051,42.6222,76700.0
2013-11-26 14:30:00,49.77,49.79,49.7,49.76,96700.0,42.6308,42.6479,42.5708,42.6222,96700.0
2013-11-26 15:00:00,49.79,49.79,49.63,49.64,59200.0,42.6479,42.6479,42.5109,42.5194,59200.0
2013-11-26 15:30:00,49.65,49.65,49.53,49.55,168800.0,42.528,42.528,42.4252,42.4423,168800.0
2013-11-27 09:30:00,49.34,49.41,48.83,49.07,86700.0,42.2625,42.3224,41.8256,42.0312,86700.0
2013-11-27 10:00:00,49.05,49.08,48.65,48.65,212900.0,42.0141,42.0397,41.6714,41.6714,212900.0
2013-11-27 10:30:00,48.67,48.96,48.65,48.71,75100.0,41.6886,41.937,41.6714,41.7228,75100.0
2013-11-27 11:00:00,48.71,48.78,48.66,48.73,51800.0,41.7228,41.7828,41.68,41.74,51800.0
2013-11-27 11:30:00,48.73,48.84,48.69,48.69,64600.0,41.74,41.8342,41.7057,41.7057,64600.0
2013-11-27 12:00:00,48.69,48.69,48.52,48.6,91000.0,41.7057,41.7057,41.5601,41.6286,91000.0
2013-11-27 12:30:00,48.61,48.61,48.44,48.49,184600.0,41.6372,41.6372,41.4916,41.5344,184600.0
2013-11-27 13:00:00,48.5,48.67,48.5,48.55,133300.0,41.5429,41.6886,41.5429,41.5858,133300.0
2013-11-27 13:30:00,48.55,48.69,48.47,48.61,99700.0,41.5858,41.7057,41.5172,41.6372,99700.0
2013-11-27 14:00:00,48.61,48.68,48.58,48.65,170100.0,41.6372,41.6971,41.6115,41.6714,170100.0
2013-11-27 14:30:00,48.64,48.75,48.58,48.6,123700.0,41.6629,41.7571,41.6115,41.6286,123700.0
2013-11-27 15:00:00,48.6,48.65,48.58,48.6,97700.0,41.6286,41.6714,41.6115,41.6286,97700.0
2013-11-27 15:30:00,48.59,48.68,48.54,48.67,287500.0,41.62,41.6971,41.5772,41.6886,287500.0
2013-11-29 09:30:00,48.57,48.64,48.15,48.27,97300.0,41.6029,41.6629,41.2432,41.3459,97300.0
2013-11-29 10:00:00,48.27,48.5,48.27,48.5,32300.0,41.3459,41.5429,41.3459,41.5429,32300.0
2013-11-29 10:30:00,48.47,48.57,48.46,48.55,46600.0,41.5172,41.6029,41.5087,41.5858,46600.0
2013-11-29 11:00:00,48.56,48.68,48.46,48.59,72600.0,41.5943,41.6971,41.5087,41.62,72600.0
2013-11-29 11:30:00,48.6,48.85,48.6,48.77,86800.0,41.6286,41.8427,41.6286,41.7742,86800.0
2013-11-29 12:00:00,48.75,48.87,48.75,48.87,62600.0,41.7571,41.8599,41.7571,41.8599,62600.0
2013-11-29 12:30:00,48.88,48.98,48.8,48.81,81600.0,41.8684,41.9541,41.7999,41.8085,81600.0
2013-12-02 09:30:00,48.81,49.16,48.36,49.16,58800.0,41.8085,42.1083,41.423,42.1083,58800.0
2013-12-02 10:00:00,49.11,49.31,49.05,49.11,69200.0,42.0654,42.2368,42.0141,42.0654,69200.0
2013-12-02 10:30:00,49.07,49.28,49.0,49.27,43300.0,42.0312,42.2111,41.9712,42.2025,43300.0
2013-12-02 11:00:00,49.26,49.41,49.19,49.19,55800.0,42.1939,42.3224,42.134,42.134,55800.0
2013-12-02 11:30:00,49.21,49.34,49.1,49.26,62500.0,42.1511,42.2625,42.0569,42.1939,62500.0
2013-12-02 12:00:00,49.25,49.33,49.13,49.3,43600.0,42.1854,42.2539,42.0826,42.2282,43600.0
2013-12-02 12:30:00,49.3,49.34,49.12,49.12,46600.0,42.2282,42.2625,42.074,42.074,46600.0
2013-12-02 13:00:00,49.13,49.2,49.05,49.11,49900.0,42.0826,42.1425,42.0141,42.0654,49900.0
2013-12-02 13:30:00,49.08,49.21,49.07,49.21,31100.0,42.0397,42.1511,42.0312,42.1511,31100.0
2013-12-02 14:00:00,49.21,49.27,49.06,49.13,51500.0,42.1511,42.2025,42.0226,42.0826,51500.0
2013-12-02 14:30:00,49.12,49.15,49.07,49.08,44600.0,42.074,42.0997,42.0312,42.0397,44600.0
2013-12-02 15:00:00,49.08,49.1,49.05,49.05,70000.0,42.0397,42.0569,42.0141,42.0141,70000.0
2013-12-02 15:30:00,49.05,49.1,48.77,48.86,182400.0,42.0141,42.0569,41.7742,41.8513,182400.0
2013-12-03 09:30:00,48.84,49.28,48.53,48.71,46500.0,41.8342,42.2111,41.5686,41.7228,46500.0
2013-12-03 10:00:00,48.72,48.88,48.63,48.74,58300.0,41.7314,41.8684,41.6543,41.7485,58300.0
2013-12-03 10:30:00,48.74,48.96,48.66,48.9,56200.0,41.7485,41.937,41.68,41.8856,56200.0
2013-12-03 11:00:00,48.89,48.89,48.66,48.71,44100.0,41.877,41.877,41.68,41.7228,44100.0
2013-12-03 11:30:00,48.71,48.71,48.25,48.27,39200.0,41.7228,41.7228,41.3288,41.3459,39200.0
2013-12-03 12:00:00,48.28,48.48,48.28,48.32,31700.0,41.3545,41.5258,41.3545,41.3888,31700.0
2013-12-03 12:30:00,48.33,48.56,48.32,48.56,91000.0,41.3973,41.5943,41.3888,41.5943,91000.0
2013-12-03 13:00:00,48.55,48.55,48.48,48.51,75300.0,41.5858,41.5858,41.5258,41.5515,75300.0
2013-12-03 13:30:00,48.5,48.56,48.5,48.54,141900.0,41.5429,41.5943,41.5429,41.5772,141900.0
2013-12-03 14:00:00,48.54,48.55,48.47,48.55,50200.0,41.5772,41.5858,41.5172,41.5858,50200.0
2013-12-03 14:30:00,48.55,48.76,48.55,48.76,81300.0,41.5858,41.7657,41.5858,41.7657,81300.0
2013-12-03 15:00:00,48.76,48.82,48.68,48.75,163300.0,41.7657,41.817,41.6971,41.7571,163300.0
2013-12-03 15:30:00,48.76,48.78,48.68,48.72,202300.0,41.7657,41.7828,41.6971,41.7314,202300.0
2013-12-04 09:30:00,47.95,47.98,47.4,47.43,170300.0,41.0718,41.0975,40.6007,40.6264,170300.0
2013-12-04 10:00:00,47.42,47.56,47.27,47.48,260000.0,40.6179,40.7378,40.4894,40.6693,260000.0
2013-12-04 10:30:00,47.48,47.57,47.46,47.51,106500.0,40.6693,40.7463,40.6521,40.695,106500.0
2013-12-04 11:00:00,47.51,47.53,47.41,47.42,84000.0,40.695,40.7121,40.6093,40.6179,84000.0
2013-12-04 11:30:00,47.43,47.52,47.43,47.47,62600.0,40.6264,40.7035,40.6264,40.6607,62600.0
2013-12-04 12:00:00,47.47,47.47,47.13,47.15,174000.0,40.6607,40.6607,40.3695,40.3866,174000.0
2013-12-04 12:30:00,47.15,47.15,47.0,47.0,75000.0,40.3866,40.3866,40.2581,40.2581,75000.0
2013-12-04 13:00:00,47.0,47.02,46.81,46.81,101300.0,40.2581,40.2752,40.0954,40.0954,101300.0
2013-12-04 13:30:00,46.81,46.95,46.74,46.93,100600.0,40.0954,40.2153,40.0354,40.1982,100600.0
2013-12-04 14:00:00,46.93,47.1,46.9,47.03,227400.0,40.1982,40.3438,40.1725,40.2838,227400.0
2013-12-04 14:30:00,47.04,47.25,46.96,47.14,214900.0,40.2924,40.4723,40.2239,40.378,214900.0
2013-12-04 15:00:00,47.15,47.37,47.15,47.35,215700.0,40.3866,40.575,40.3866,40.5579,215700.0
2013-12-04 15:30:00,47.35,47.42,47.09,47.19,378500.0,40.5579,40.6179,40.3352,40.4209,378500.0
2013-12-05 09:30:00,47.08,47.1,46.8,46.89,58900.0,40.3266,40.3438,40.0868,40.1639,58900.0
2013-12-05 10:00:00,46.88,46.99,46.8,46.9,87700.0,40.1553,40.2495,40.0868,40.1725,87700.0
2013-12-05 10:30:00,46.9,47.05,46.88,46.96,44200.0,40.1725,40.3009,40.1553,40.2239,44200.0
2013-12-05 11:00:00,46.97,47.1,46.92,47.03,33600.0,40.2324,40.3438,40.1896,40.2838,33600.0
2013-12-05 11:30:00,47.04,47.14,47.03,47.07,49300.0,40.2924,40.378,40.2838,40.3181,49300.0
2013-12-05 12:00:00,47.09,47.28,47.09,47.27,21200.0,40.3352,40.4979,40.3352,40.4894,21200.0
2013-12-05 12:30:00,47.28,47.42,47.27,47.38,29100.0,40.4979,40.6179,40.4894,40.5836,29100.0
2013-12-05 13:00:00,47.34,47.37,47.29,47.35,38600.0,40.5493,40.575,40.5065,40.5579,38600.0
2013-12-05 13:30:00,47.35,47.37,47.29,47.33,74500.0,40.5579,40.575,40.5065,40.5408,74500.0
2013-12-05 14:00:00,47.33,47.34,47.18,47.25,36200.0,40.5408,40.5493,40.4123,40.4723,36200.0
2013-12-05 14:30:00,47.26,47.28,47.23,47.25,68400.0,40.4808,40.4979,40.4551,40.4723,68400.0
2013-12-05 15:00:00,47.25,47.3,47.23,47.27,94900.0,40.4723,40.5151,40.4551,40.4894,94900.0
2013-12-05 15:30:00,47.28,47.33,47.22,47.23,201800.0,40.4979,40.5408,40.4466,40.4551,201800.0
2013-12-06 09:30:00,47.1,47.76,47.1,47.66,98800.0,40.3438,40.9091,40.3438,40.8234,98800.0
2013-12-06 10:00:00,47.66,47.84,47.59,47.8,48700.0,40.8234,40.9776,40.7635,40.9434,48700.0
2013-12-06 10:30:00,47.83,47.9,47.71,47.82,118000.0,40.9691,41.029,40.8663,40.9605,118000.0
2013-12-06 11:00:00,47.78,47.92,47.74,47.89,42300.0,40.9262,41.0461,40.892,41.0204,42300.0
2013-12-06 11:30:00,47.9,48.05,47.9,47.98,27500.0,41.029,41.1575,41.029,41.0975,27500.0
2013-12-06 12:00:00,48.04,48.05,47.89,47.96,24400.0,41.1489,41.1575,41.0204,41.0804,24400.0
2013-12-06 12:30:00,47.96,48.04,47.85,47.9,115300.0,41.0804,41.1489,40.9862,41.029,115300.0
2013-12-06 13:00:00,47.91,47.98,47.86,47.98,47500.0,41.0376,41.0975,40.9948,41.0975,47500.0
2013-12-06 13:30:00,47.97,48.01,47.91,48.0,24400.0,41.089,41.1232,41.0376,41.1147,24400.0
2013-12-06 14:00:00,48.02,48.02,47.95,47.99,45800.0,41.1318,41.1318,41.0718,41.1061,45800.0
2013-12-06 14:30:00,47.98,48.01,47.93,47.95,41400.0,41.0975,41.1232,41.0547,41.0718,41400.0
2013-12-06 15:00:00,47.95,47.98,47.88,47.95,53700.0,41.0718,41.0975,41.0119,41.0718,53700.0
2013-12-06 15:30:00,47.95,47.96,47.85,47.89,218000.0,41.0718,41.0804,40.9862,41.0204,218000.0
2013-12-09 09:30:00,47.97,48.12,47.61,48.0,63500.0,41.089,41.2175,40.7806,41.1147,63500.0
2013-12-09 10:00:00,48.0,48.24,48.0,48.1,73900.0,41.1147,41.3202,41.1147,41.2003,73900.0
2013-12-09 10:30:00,48.06,48.15,48.0,48.13,44100.0,41.1661,41.2432,41.1147,41.226,44100.0
2013-12-09 11:00:00,48.12,48.15,48.07,48.11,30200.0,41.2175,41.2432,41.1746,41.2089,30200.0
2013-12-09 11:30:00,48.11,48.13,48.01,48.1,73300.0,41.2089,41.226,41.1232,41.2003,73300.0
2013-12-09 12:00:00,48.11,48.21,48.1,48.15,45700.0,41.2089,41.2945,41.2003,41.2432,45700.0
2013-12-09 12:30:00,48.16,48.16,48.13,48.16,32300.0,41.2517,41.2517,41.226,41.2517,32300.0
2013-12-09 13:00:00,48.16,48.25,48.13,48.15,76100.0,41.2517,41.3288,41.226,41.2432,76100.0
2013-12-09 13:30:00,48.15,48.18,48.13,48.18,19500.0,41.2432,41.2688,41.226,41.2688,19500.0
2013-12-09 14:00:00,48.18,48.35,48.15,48.32,152200.0,41.2688,41.4145,41.2432,41.3888,152200.0
2013-12-09 14:30:00,48.3,48.33,48.19,48.25,37600.0,41.3716,41.3973,41.2774,41.3288,37600.0
2013-12-09 15:00:00,48.24,48.28,48.17,48.17,79100.0,41.3202,41.3545,41.2603,41.2603,79100.0
2013-12-09 15:30:00,48.18,48.2,48.1,48.15,314200.0,41.2688,41.286,41.2003,41.2432,314200.0
2013-12-10 09:30:00,47.49,47.98,47.49,47.81,142900.0,40.6778,41.0975,40.6778,40.9519,142900.0
2013-12-10 10:00:00,47.81,47.91,47.47,47.64,176900.0,40.9519,41.0376,40.6607,40.8063,176900.0
2013-12-10 10:30:00,47.64,47.69,47.52,47.52,53200.0,40.8063,40.8491,40.7035,40.7035,53200.0
2013-12-10 11:00:00,47.52,47.68,47.51,47.59,97400.0,40.7035,40.8406,40.695,40.7635,97400.0
2013-12-10 11:30:00,47.57,47.76,47.53,47.58,80100.0,40.7463,40.9091,40.7121,40.7549,80100.0
2013-12-10 12:00:00,47.59,47.68,47.47,47.52,67100.0,40.7635,40.8406,40.6607,40.7035,67100.0
2013-12-10 12:30:00,47.51,47.53,47.29,47.3,66400.0,40.695,40.7121,40.5065,40.5151,66400.0
2013-12-10 13:00:00,47.3,47.3,46.88,47.07,80000.0,40.5151,40.5151,40.1553,40.3181,80000.0
2013-12-10 13:30:00,47.09,47.26,46.95,47.21,100400.0,40.3352,40.4808,40.2153,40.438,100400.0
2013-12-10 14:00:00,47.21,47.48,47.21,47.4,83600.0,40.438,40.6693,40.438,40.6007,83600.0
2013-12-10 14:30:00,47.39,47.65,47.33,47.64,85800.0,40.5922,40.8149,40.5408,40.8063,85800.0
2013-12-10 15:00:00,47.64,47.64,47.38,47.46,111400.0,40.8063,40.8063,40.5836,40.6521,111400.0
2013-12-10 15:30:00,47.46,47.5,47.39,47.43,203100.0,40.6521,40.6864,40.5922,40.6264,203100.0
2013-12-11 09:30:00,47.5,47.5,46.83,46.88,142100.0,40.6864,40.6864,40.1125,40.1553,142100.0
2013-12-11 10:00:00,46.88,46.91,46.52,46.52,124700.0,40.1553,40.181,39.847,39.847,124700.0
2013-12-11 10:30:00,46.52,46.7,46.36,46.44,101200.0,39.847,40.0011,39.7099,39.7784,101200.0
2013-12-11 11:00:00,46.42,46.44,46.08,46.21,104700.0,39.7613,39.7784,39.4701,39.5814,104700.0
2013-12-11 11:30:00,46.24,46.47,46.11,46.13,103300.0,39.6071,39.8041,39.4958,39.5129,103300.0
2013-12-11 12:00:00,46.14,46.14,45.85,45.97,121500.0,39.5215,39.5215,39.2731,39.3759,121500.0
2013-12-11 12:30:00,45.98,46.08,45.9,45.99,59500.0,39.3844,39.4701,39.3159,39.393,59500.0
2013-12-11 13:00:00,46.0,46.06,45.86,45.87,126800.0,39.4016,39.453,39.2816,39.2902,126800.0
2013-12-11 13:30:00,45.88,46.0,45.85,45.88,103000.0,39.2988,39.4016,39.2731,39.2988,103000.0
2013-12-11 14:00:00,45.9,45.9,45.76,45.76,93900.0,39.3159,39.3159,39.196,39.196,93900.0
2013-12-11 14:30:00,45.78,45.83,45.71,45.79,149000.0,39.2131,39.2559,39.1532,39.2217,149000.0
2013-12-11 15:00:00,45.79,45.79,45.5,45.53,181300.0,39.2217,39.2217,38.9733,38.999,181300.0
2013-12-11 15:30:00,45.53,45.6,45.31,45.49,648400.0,38.999,39.0589,38.8105,38.9647,648400.0
2013-12-12 09:30:00,47.6,47.6,45.34,46.03,108800.0,40.772,40.772,38.8362,39.4273,108800.0
2013-12-12 10:00:00,46.03,46.32,45.96,46.06,157300.0,39.4273,39.6757,39.3673,39.453,157300.0
2013-12-12 10:30:00,46.05,46.16,45.89,45.89,75300.0,39.4444,39.5386,39.3073,39.3073,75300.0
2013-12-12 11:00:00,45.91,46.07,45.84,46.01,55800.0,39.3245,39.4615,39.2645,39.4101,55800.0
2013-12-12 11:30:00,46.02,46.02,45.73,45.74,90200.0,39.4187,39.4187,39.1703,39.1789,90200.0
2013-12-12 12:00:00,45.73,45.73,45.32,45.59,128100.0,39.1703,39.1703,38.8191,39.0504,128100.0
2013-12-12 12:30:00,45.59,45.63,45.23,45.43,113400.0,39.0504,39.0846,38.742,38.9133,113400.0
2013-12-12 13:00:00,45.43,45.48,45.23,45.27,68200.0,38.9133,38.9561,38.742,38.7763,68200.0
2013-12-12 13:30:00,45.28,45.38,45.15,45.17,104500.0,38.7848,38.8705,38.6735,38.6906,104500.0
2013-12-12 14:00:00,45.17,45.21,45.14,45.18,83100.0,38.6906,38.7249,38.6649,38.6992,83100.0
2013-12-12 14:30:00,45.19,45.39,45.17,45.38,107400.0,38.7077,38.8791,38.6906,38.8705,107400.0
2013-12-12 15:00:00,45.38,45.48,45.31,45.46,89100.0,38.8705,38.9561,38.8105,38.939,89100.0
2013-12-12 15:30:00,45.46,45.51,45.32,45.35,232400.0,38.939,38.9818,38.8191,38.8448,232400.0
2013-12-13 09:30:00,46.28,46.8,46.27,46.3,266700.0,39.6414,40.0868,39.6328,39.6585,266700.0
2013-12-13 10:00:00,46.31,46.51,46.25,46.43,129800.0,39.6671,39.8384,39.6157,39.7699,129800.0
2013-12-13 10:30:00,46.43,46.56,46.42,46.48,134900.0,39.7699,39.8812,39.7613,39.8127,134900.0
2013-12-13 11:00:00,46.47,46.52,46.38,46.41,113600.0,39.8041,39.847,39.727,39.7527,113600.0
2013-12-13 11:30:00,46.41,46.55,46.4,46.55,150200.0,39.7527,39.8727,39.7442,39.8727,150200.0
2013-12-13 12:00:00,46.54,46.82,46.54,46.74,118900.0,39.8641,40.1039,39.8641,40.0354,118900.0
2013-12-13 12:30:00,46.74,46.77,46.68,46.73,72800.0,40.0354,40.0611,39.984,40.0268,72800.0
2013-12-13 13:00:00,46.72,46.73,46.41,46.5,173200.0,40.0183,40.0268,39.7527,39.8298,173200.0
2013-12-13 13:30:00,46.52,46.66,46.49,46.49,116000.0,39.847,39.9669,39.8213,39.8213,116000.0
2013-12-13 14:00:00,46.49,46.53,46.46,46.46,126100.0,39.8213,39.8555,39.7956,39.7956,126100.0
2013-12-13 14:30:00,46.46,46.53,46.46,46.51,176100.0,39.7956,39.8555,39.7956,39.8384,176100.0
2013-12-13 15:00:00,46.5,46.52,46.46,46.49,275700.0,39.8298,39.847,39.7956,39.8213,275700.0
2013-12-13 15:30:00,46.5,46.5,46.39,46.49,390100.0,39.8298,39.8298,39.7356,39.8213,390100.0
2013-12-16 09:30:00,46.49,46.91,46.49,46.8,156800.0,39.8213,40.181,39.8213,40.0868,156800.0
2013-12-16 10:00:00,46.8,46.89,46.67,46.69,77000.0,40.0868,40.1639,39.9754,39.9926,77000.0
2013-12-16 10:30:00,46.67,46.67,46.42,46.48,34400.0,39.9754,39.9754,39.7613,39.8127,34400.0
2013-12-16 11:00:00,46.5,46.51,46.19,46.24,41200.0,39.8298,39.8384,39.5643,39.6071,41200.0
2013-12-16 11:30:00,46.25,46.37,46.16,46.29,122800.0,39.6157,39.7185,39.5386,39.65,122800.0
2013-12-16 12:00:00,46.29,46.34,46.16,46.26,61000.0,39.65,39.6928,39.5386,39.6243,61000.0
2013-12-16 12:30:00,46.27,46.3,46.19,46.22,56500.0,39.6328,39.6585,39.5643,39.59,56500.0
2013-12-16 13:00:00,46.22,46.26,46.14,46.19,57900.0,39.59,39.6243,39.5215,39.5643,57900.0
2013-12-16 13:30:00,46.18,46.22,46.1,46.22,50500.0,39.5557,39.59,39.4872,39.59,50500.0
2013-12-16 14:00:00,46.21,46.26,46.2,46.23,50300.0,39.5814,39.6243,39.5729,39.5986,50300.0
2013-12-16 14:30:00,46.24,46.37,46.2,46.35,116400.0,39.6071,39.7185,39.5729,39.7014,116400.0
2013-12-16 15:00:00,46.35,46.36,46.26,46.29,107400.0,39.7014,39.7099,39.6243,39.65,107400.0
2013-12-16 15:30:00,46.29,46.3,46.12,46.16,231100.0,39.65,39.6585,39.5043,39.5386,231100.0
2013-12-17 09:30:00,46.31,46.32,45.68,45.79,160000.0,39.6671,39.6757,39.1275,39.2217,160000.0
2013-12-17 10:00:00,45.77,46.15,45.77,45.86,307900.0,39.2045,39.53,39.2045,39.2816,307900.0
2013-12-17 10:30:00,45.89,45.91,45.56,45.6,98200.0,39.3073,39.3245,39.0247,39.0589,98200.0
2013-12-17 11:00:00,45.6,45.78,45.51,45.66,190500.0,39.0589,39.2131,38.9818,39.1103,190500.0
2013-12-17 11:30:00,45.67,45.96,45.6,45.86,56600.0,39.1189,39.3673,39.0589,39.2816,56600.0
2013-12-17 12:00:00,45.88,45.95,45.75,45.75,77600.0,39.2988,39.3587,39.1874,39.1874,77600.0
2013-12-17 12:30:00,45.75,45.87,45.7,45.83,57400.0,39.1874,39.2902,39.1446,39.2559,57400.0
2013-12-17 13:00:00,45.85,45.95,45.79,45.83,40700.0,39.2731,39.3587,39.2217,39.2559,40700.0
2013-12-17 13:30:00,45.83,45.94,45.83,45.84,71700.0,39.2559,39.3502,39.2559,39.2645,71700.0
2013-12-17 14:00:00,45.83,45.95,45.8,45.88,77200.0,39.2559,39.3587,39.2302,39.2988,77200.0
2013-12-17 14:30:00,45.87,45.89,45.78,45.85,50900.0,39.2902,39.3073,39.2131,39.2731,50900.0
2013-12-17 15:00:00,45.86,45.96,45.85,45.89,120200.0,39.2816,39.3673,39.2731,39.3073,120200.0
2013-12-17 15:30:00,45.9,45.9,45.81,45.87,206600.0,39.3159,39.3159,39.2388,39.2902,206600.0
2013-12-18 09:30:00,45.65,46.23,45.38,45.8,220500.0,39.1018,39.5986,38.8705,39.2302,220500.0
2013-12-18 10:00:00,45.85,45.88,45.78,45.8,60200.0,39.2731,39.2988,39.2131,39.2302,60200.0
2013-12-18 10:30:00,45.81,45.84,45.74,45.79,68000.0,39.2388,39.2645,39.1789,39.2217,68000.0
2013-12-18 11:00:00,45.78,45.82,45.75,45.78,42700.0,39.2131,39.2474,39.1874,39.2131,42700.0
2013-12-18 11:30:00,45.77,45.82,45.66,45.66,57700.0,39.2045,39.2474,39.1103,39.1103,57700.0
2013-12-18 12:00:00,45.66,45.72,45.61,45.67,50700.0,39.1103,39.1617,39.0675,39.1189,50700.0
2013-12-18 12:30:00,45.66,45.67,45.54,45.54,50200.0,39.1103,39.1189,39.0075,39.0075,50200.0
2013-12-18 13:00:00,45.57,45.6,45.46,45.55,42400.0,39.0332,39.0589,38.939,39.0161,42400.0
2013-12-18 13:30:00,45.53,45.6,45.47,45.48,47500.0,38.999,39.0589,38.9476,38.9561,47500.0
2013-12-18 14:00:00,45.47,45.85,45.44,45.69,101600.0,38.9476,39.2731,38.9219,39.136,101600.0
2013-12-18 14:30:00,45.69,45.89,45.69,45.79,78400.0,39.136,39.3073,39.136,39.2217,78400.0
2013-12-18 15:00:00,45.78,45.81,45.72,45.76,144600.0,39.2131,39.2388,39.1617,39.196,144600.0
2013-12-18 15:30:00,45.78,45.8,45.73,45.77,340200.0,39.2131,39.2302,39.1703,39.2045,340200.0
2013-12-19 09:30:00,45.71,45.81,45.4,45.5,144000.0,39.1532,39.2388,38.8876,38.9733,144000.0
2013-12-19 10:00:00,45.5,45.55,45.29,45.4,93100.0,38.9733,39.0161,38.7934,38.8876,93100.0
2013-12-19 10:30:00,45.4,45.46,45.37,45.42,47700.0,38.8876,38.939,38.8619,38.9048,47700.0
2013-12-19 11:00:00,45.41,45.48,45.34,45.39,83800.0,38.8962,38.9561,38.8362,38.8791,83800.0
2013-12-19 11:30:00,45.4,45.46,45.35,45.43,55700.0,38.8876,38.939,38.8448,38.9133,55700.0
2013-12-19 12:00:00,45.43,45.43,45.26,45.35,79300.0,38.9133,38.9133,38.7677,38.8448,79300.0
2013-12-19 12:30:00,45.34,45.41,45.25,45.3,299200.0,38.8362,38.8962,38.7591,38.802,299200.0
2013-12-19 13:00:00,45.26,45.4,45.25,45.38,62600.0,38.7677,38.8876,38.7591,38.8705,62600.0
2013-12-19 13:30:00,45.38,45.4,45.31,45.38,115200.0,38.8705,38.8876,38.8105,38.8705,115200.0
2013-12-19 14:00:00,45.38,45.44,45.34,45.39,114300.0,38.8705,38.9219,38.8362,38.8791,114300.0
2013-12-19 14:30:00,45.4,45.5,45.37,45.48,132300.0,38.8876,38.9733,38.8619,38.9561,132300.0
2013-12-19 15:00:00,45.47,45.76,45.46,45.64,282700.0,38.9476,39.196,38.939,39.0932,282700.0
2013-12-19 15:30:00,45.64,45.8,45.58,45.66,325900.0,39.0932,39.2302,39.0418,39.1103,325900.0
2013-12-20 09:30:00,46.07,46.32,45.92,46.19,184600.0,39.4615,39.6757,39.333,39.5643,184600.0
2013-12-20 10:00:00,46.18,46.36,46.12,46.2,70700.0,39.5557,39.7099,39.5043,39.5729,70700.0
2013-12-20 10:30:00,46.2,46.27,46.11,46.19,105900.0,39.5729,39.6328,39.4958,39.5643,105900.0
2013-12-20 11:00:00,46.17,46.3,46.17,46.27,55600.0,39.5472,39.6585,39.5472,39.6328,55600.0
2013-12-20 11:30:00,46.27,46.47,46.27,46.47,59800.0,39.6328,39.8041,39.6328,39.8041,59800.0
2013-12-20 12:00:00,46.47,46.57,46.42,46.53,49400.0,39.8041,39.8898,39.7613,39.8555,49400.0
2013-12-20 12:30:00,46.49,46.56,46.26,46.32,54600.0,39.8213,39.8812,39.6243,39.6757,54600.0
2013-12-20 13:00:00,46.32,46.35,46.28,46.32,49500.0,39.6757,39.7014,39.6414,39.6757,49500.0
2013-12-20 13:30:00,46.32,46.33,46.25,46.28,28500.0,39.6757,39.6842,39.6157,39.6414,28500.0
2013-12-20 14:00:00,46.28,46.34,46.19,46.21,72300.0,39.6414,39.6928,39.5643,39.5814,72300.0
2013-12-20 14:30:00,46.21,46.28,46.19,46.26,63900.0,39.5814,39.6414,39.5643,39.6243,63900.0
2013-12-20 15:00:00,46.25,46.28,46.19,46.22,63200.0,39.6157,39.6414,39.5643,39.59,63200.0
2013-12-20 15:30:00,46.21,46.23,46.07,46.1,341600.0,39.5814,39.5986,39.4615,39.4872,341600.0
2013-12-23 09:30:00,46.49,46.78,46.32,46.38,48500.0,39.8213,40.0697,39.6757,39.727,48500.0
2013-12-23 10:00:00,46.34,46.51,46.25,46.45,46000.0,39.6928,39.8384,39.6157,39.787,46000.0
2013-12-23 10:30:00,46.45,46.52,46.38,46.51,61300.0,39.787,39.847,39.727,39.8384,61300.0
2013-12-23 11:00:00,46.52,46.52,46.32,46.46,48700.0,39.847,39.847,39.6757,39.7956,48700.0
2013-12-23 11:30:00,46.49,46.54,46.37,46.45,51900.0,39.8213,39.8641,39.7185,39.787,51900.0
2013-12-23 12:00:00,46.45,46.49,46.39,46.42,33800.0,39.787,39.8213,39.7356,39.7613,33800.0
2013-12-23 12:30:00,46.44,46.47,46.35,46.37,30500.0,39.7784,39.8041,39.7014,39.7185,30500.0
2013-12-23 13:00:00,46.4,46.47,46.37,46.42,18200.0,39.7442,39.8041,39.7185,39.7613,18200.0
2013-12-23 13:30:00,46.43,46.54,46.41,46.52,23900.0,39.7699,39.8641,39.7527,39.847,23900.0
2013-12-23 14:00:00,46.55,46.6,46.5,46.51,35500.0,39.8727,39.9155,39.8298,39.8384,35500.0
2013-12-23 14:30:00,46.51,46.53,46.45,46.48,31200.0,39.8384,39.8555,39.787,39.8127,31200.0
2013-12-23 15:00:00,46.48,46.56,46.47,46.56,46100.0,39.8127,39.8812,39.8041,39.8812,46100.0
2013-12-23 15:30:00,46.55,46.65,46.5,46.62,143000.0,39.8727,39.9583,39.8298,39.9326,143000.0
2013-12-24 09:30:00,46.89,47.12,46.71,46.96,39400.0,40.1639,40.3609,40.0097,40.2239,39400.0
2013-12-24 10:00:00,46.99,47.0,46.76,46.85,27400.0,40.2495,40.2581,40.0525,40.1296,27400.0
2013-12-24 10:30:00,46.87,46.96,46.84,46.95,24600.0,40.1468,40.2239,40.1211,40.2153,24600.0
2013-12-24 11:00:00,46.95,46.95,46.83,46.92,29400.0,40.2153,40.2153,40.1125,40.1896,29400.0
2013-12-24 11:30:00,46.92,46.95,46.88,46.9,17600.0,40.1896,40.2153,40.1553,40.1725,17600.0
2013-12-24 12:00:00,46.91,46.99,46.9,46.95,31700.0,40.181,40.2495,40.1725,40.2153,31700.0
2013-12-24 12:30:00,46.95,46.97,46.85,46.96,77200.0,40.2153,40.2324,40.1296,40.2239,77200.0
2013-12-26 09:30:00,46.97,47.3,46.96,47.26,53700.0,40.2324,40.5151,40.2239,40.4808,53700.0
2013-12-26 10:00:00,47.27,47.37,47.14,47.19,63700.0,40.4894,40.575,40.378,40.4209,63700.0
2013-12-26 10:30:00,47.2,47.39,47.18,47.22,66400.0,40.4294,40.5922,40.4123,40.4466,66400.0
2013-12-26 11:00:00,47.2,47.24,47.14,47.22,27900.0,40.4294,40.4637,40.378,40.4466,27900.0
2013-12-26 11:30:00,47.21,47.26,47.19,47.23,29100.0,40.438,40.4808,40.4209,40.4551,29100.0
2013-12-26 12:00:00,47.23,47.26,47.2,47.26,23400.0,40.4551,40.4808,40.4294,40.4808,23400.0
2013-12-26 12:30:00,47.25,47.28,47.21,47.28,15800.0,40.4723,40.4979,40.438,40.4979,15800.0
2013-12-26 13:00:00,47.29,47.29,47.21,47.23,14200.0,40.5065,40.5065,40.438,40.4551,14200.0
2013-12-26 13:30:00,47.22,47.28,47.22,47.27,21700.0,40.4466,40.4979,40.4466,40.4894,21700.0
2013-12-26 14:00:00,47.28,47.29,47.23,47.26,26500.0,40.4979,40.5065,40.4551,40.4808,26500.0
2013-12-26 14:30:00,47.27,47.3,47.24,47.3,35700.0,40.4894,40.5151,40.4637,40.5151,35700.0
2013-12-26 15:00:00,47.29,47.34,47.25,47.27,64000.0,40.5065,40.5493,40.4723,40.4894,64000.0
2013-12-26 15:30:00,47.29,47.32,47.24,47.29,120100.0,40.5065,40.5322,40.4637,40.5065,120100.0
2013-12-27 09:30:00,47.28,47.39,46.98,47.07,67000.0,40.4979,40.5922,40.241,40.3181,67000.0
2013-12-27 10:00:00,47.05,47.09,46.77,46.81,35200.0,40.3009,40.3352,40.0611,40.0954,35200.0
2013-12-27 10:30:00,46.77,46.91,46.71,46.86,27700.0,40.0611,40.181,40.0097,40.1382,27700.0
2013-12-27 11:00:00,46.86,46.9,46.81,46.87,16900.0,40.1382,40.1725,40.0954,40.1468,16900.0
2013-12-27 11:30:00,46.87,46.93,46.86,46.89,24000.0,40.1468,40.1982,40.1382,40.1639,24000.0
2013-12-27 12:00:00,46.91,46.93,46.87,46.89,24400.0,40.181,40.1982,40.1468,40.1639,24400.0
2013-12-27 12:30:00,46.89,46.93,46.87,46.93,23100.0,40.1639,40.1982,40.1468,40.1982,23100.0
2013-12-27 13:00:00,46.93,46.94,46.79,46.93,49000.0,40.1982,40.2067,40.0782,40.1982,49000.0
2013-12-27 13:30:00,46.92,47.0,46.91,46.99,17800.0,40.1896,40.2581,40.181,40.2495,17800.0
2013-12-27 14:00:00,46.99,47.01,46.94,46.99,23800.0,40.2495,40.2667,40.2067,40.2495,23800.0
2013-12-27 14:30:00,46.99,47.02,46.96,46.97,31300.0,40.2495,40.2752,40.2239,40.2324,31300.0
2013-12-27 15:00:00,46.98,47.02,46.97,46.98,44500.0,40.241,40.2752,40.2324,40.241,44500.0
2013-12-27 15:30:00,46.99,47.01,46.91,46.94,90800.0,40.2495,40.2667,40.181,40.2067,90800.0
2013-12-30 09:30:00,47.17,48.44,47.17,47.28,81300.0,40.4037,41.4916,40.4037,40.4979,81300.0
2013-12-30 10:00:00,47.3,47.5,47.21,47.38,59400.0,40.5151,40.6864,40.438,40.5836,59400.0
2013-12-30 10:30:00,47.39,47.54,47.38,47.52,58000.0,40.5922,40.7207,40.5836,40.7035,58000.0
2013-12-30 11:00:00,47.53,47.64,47.45,47.62,36900.0,40.7121,40.8063,40.6436,40.7892,36900.0
2013-12-30 11:30:00,47.63,47.63,47.49,47.51,41600.0,40.7977,40.7977,40.6778,40.695,41600.0
2013-12-30 12:00:00,47.52,47.54,47.39,47.4,42100.0,40.7035,40.7207,40.5922,40.6007,42100.0
2013-12-30 12:30:00,47.41,47.41,47.2,47.22,29100.0,40.6093,40.6093,40.4294,40.4466,29100.0
2013-12-30 13:00:00,47.21,47.24,47.15,47.19,28500.0,40.438,40.4637,40.3866,40.4209,28500.0
2013-12-30 13:30:00,47.2,47.25,47.13,47.2,35500.0,40.4294,40.4723,40.3695,40.4294,35500.0
2013-12-30 14:00:00,47.2,47.28,47.15,47.21,31700.0,40.4294,40.4979,40.3866,40.438,31700.0
2013-12-30 14:30:00,47.21,47.34,47.17,47.25,69000.0,40.438,40.5493,40.4037,40.4723,69000.0
2013-12-30 15:00:00,47.24,47.26,47.17,47.23,71300.0,40.4637,40.4808,40.4037,40.4551,71300.0
2013-12-30 15:30:00,47.23,47.24,47.17,47.2,166000.0,40.4551,40.4637,40.4037,40.4294,166000.0
2013-12-31 09:30:00,47.27,47.46,47.02,47.31,31700.0,40.4894,40.6521,40.2752,40.5236,31700.0
2013-12-31 10:00:00,47.3,47.59,47.16,47.27,30000.0,40.5151,40.7635,40.3952,40.4894,30000.0
2013-12-31 10:30:00,47.27,47.38,47.23,47.25,19200.0,40.4894,40.5836,40.4551,40.4723,19200.0
2013-12-31 11:00:00,47.27,47.4,47.25,47.28,29200.0,40.4894,40.6007,40.4723,40.4979,29200.0
2013-12-31 11:30:00,47.28,47.37,47.27,47.33,24900.0,40.4979,40.575,40.4894,40.5408,24900.0
2013-12-31 12:00:00,47.34,47.36,47.32,47.35,21200.0,40.5493,40.5665,40.5322,40.5579,21200.0
2013-12-31 12:30:00,47.33,47.36,47.29,47.3,20200.0,40.5408,40.5665,40.5065,40.5151,20200.0
2013-12-31 13:00:00,47.3,47.34,47.3,47.32,21500.0,40.5151,40.5493,40.5151,40.5322,21500.0
2013-12-31 13:30:00,47.33,47.33,47.28,47.3,22200.0,40.5408,40.5408,40.4979,40.5151,22200.0
2013-12-31 14:00:00,47.3,47.32,47.19,47.19,42100.0,40.5151,40.5322,40.4209,40.4209,42100.0
2013-12-31 14:30:00,47.19,47.2,47.09,47.13,29700.0,40.4209,40.4294,40.3352,40.3695,29700.0
2013-12-31 15:00:00,47.14,47.15,47.09,47.1,55700.0,40.378,40.3866,40.3352,40.3438,55700.0
2013-12-31 15:30:00,47.09,47.14,46.98,47.1,147300.0,40.3352,40.378,40.241,40.3438,147300.0
2014-01-02 09:30:00,47.01,47.1,46.51,46.69,66900.0,40.2667,40.3438,39.8384,39.9926,66900.0
2014-01-02 10:00:00,46.68,46.91,46.65,46.84,34100.0,39.984,40.181,39.9583,40.1211,34100.0
2014-01-02 10:30:00,46.84,46.96,46.73,46.73,69700.0,40.1211,40.2239,40.0268,40.0268,69700.0
2014-01-02 11:00:00,46.74,46.81,46.67,46.76,114500.0,40.0354,40.0954,39.9754,40.0525,114500.0
2014-01-02 11:30:00,46.75,46.79,46.69,46.7,61600.0,40.044,40.0782,39.9926,40.0011,61600.0
2014-01-02 12:00:00,46.7,46.73,46.46,46.48,23800.0,40.0011,40.0268,39.7956,39.8127,23800.0
2014-01-02 12:30:00,46.47,46.47,46.38,46.42,31500.0,39.8041,39.8041,39.727,39.7613,31500.0
2014-01-02 13:00:00,46.42,46.42,46.31,46.35,24100.0,39.7613,39.7613,39.6671,39.7014,24100.0
2014-01-02 13:30:00,46.32,46.38,46.27,46.35,35100.0,39.6757,39.727,39.6328,39.7014,35100.0
2014-01-02 14:00:00,46.36,46.39,46.19,46.23,36500.0,39.7099,39.7356,39.5643,39.5986,36500.0
2014-01-02 14:30:00,46.22,46.28,46.19,46.25,59000.0,39.59,39.6414,39.5643,39.6157,59000.0
2014-01-02 15:00:00,46.25,46.43,46.25,46.27,64700.0,39.6157,39.7699,39.6157,39.6328,64700.0
2014-01-02 15:30:00,46.28,46.28,46.13,46.23,160100.0,39.6414,39.6414,39.5129,39.5986,160100.0
2014-01-03 09:30:00,46.85,47.5,46.85,47.38,130700.0,40.1296,40.6864,40.1296,40.5836,130700.0
2014-01-03 10:00:00,47.4,47.42,47.22,47.32,73900.0,40.6007,40.6179,40.4466,40.5322,73900.0
2014-01-03 10:30:00,47.33,47.38,47.11,47.13,53600.0,40.5408,40.5836,40.3523,40.3695,53600.0
2014-01-03 11:00:00,47.13,47.2,47.11,47.11,42300.0,40.3695,40.4294,40.3523,40.3523,42300.0
2014-01-03 11:30:00,47.11,47.11,46.9,46.9,47600.0,40.3523,40.3523,40.1725,40.1725,47600.0
2014-01-03 12:00:00,46.9,46.97,46.89,46.96,40400.0,40.1725,40.2324,40.1639,40.2239,40400.0
2014-01-03 12:30:00,46.96,46.96,46.9,46.9,30600.0,40.2239,40.2239,40.1725,40.1725,30600.0
2014-01-03 13:00:00,46.89,46.9,46.77,46.8,50100.0,40.1639,40.1725,40.0611,40.0868,50100.0
2014-01-03 13:30:00,46.81,46.81,46.58,46.69,95100.0,40.0954,40.0954,39.8984,39.9926,95100.0
2014-01-03 14:00:00,46.7,46.75,46.65,46.69,44800.0,40.0011,40.044,39.9583,39.9926,44800.0
2014-01-03 14:30:00,46.7,46.88,46.65,46.69,93600.0,40.0011,40.1553,39.9583,39.9926,93600.0
2014-01-03 15:00:00,46.7,46.87,46.67,46.77,166400.0,40.0011,40.1468,39.9754,40.0611,166400.0
2014-01-03 15:30:00,46.77,46.88,46.71,46.75,113800.0,40.0611,40.1553,40.0097,40.044,113800.0
2014-01-06 09:30:00,46.4,46.59,46.21,46.52,103700.0,39.7442,39.9069,39.5814,39.847,103700.0
2014-01-06 10:00:00,46.51,46.73,46.41,46.65,44500.0,39.8384,40.0268,39.7527,39.9583,44500.0
2014-01-06 10:30:00,46.69,46.7,46.56,46.59,21400.0,39.9926,40.0011,39.8812,39.9069,21400.0
2014-01-06 11:00:00,46.59,46.59,46.44,46.45,45500.0,39.9069,39.9069,39.7784,39.787,45500.0
2014-01-06 11:30:00,46.45,46.65,46.45,46.63,26300.0,39.787,39.9583,39.787,39.9412,26300.0
2014-01-06 12:00:00,46.64,46.64,46.53,46.53,19200.0,39.9498,39.9498,39.8555,39.8555,19200.0
2014-01-06 12:30:00,46.51,46.58,46.41,46.54,24700.0,39.8384,39.8984,39.7527,39.8641,24700.0
2014-01-06 13:00:00,46.53,46.57,46.48,46.54,16600.0,39.8555,39.8898,39.8127,39.8641,16600.0
2014-01-06 13:30:00,46.54,46.69,46.51,46.68,23700.0,39.8641,39.9926,39.8384,39.984,23700.0
2014-01-06 14:00:00,46.68,46.68,46.46,46.48,102200.0,39.984,39.984,39.7956,39.8127,102200.0
2014-01-06 14:30:00,46.47,46.52,46.45,46.5,50000.0,39.8041,39.847,39.787,39.8298,50000.0
2014-01-06 15:00:00,46.5,46.57,46.47,46.54,71200.0,39.8298,39.8898,39.8041,39.8641,71200.0
2014-01-06 15:30:00,46.54,46.55,46.3,46.34,216700.0,39.8641,39.8727,39.6585,39.6928,216700.0
2014-01-07 09:30:00,46.52,47.24,46.5,47.19,86000.0,39.847,40.4637,39.8298,40.4209,86000.0
2014-01-07 10:00:00,47.21,47.56,47.12,47.39,79700.0,40.438,40.7378,40.3609,40.5922,79700.0
2014-01-07 10:30:00,47.4,47.56,47.29,47.3,38000.0,40.6007,40.7378,40.5065,40.5151,38000.0
2014-01-07 11:00:00,47.31,47.43,47.31,47.39,19300.0,40.5236,40.6264,40.5236,40.5922,19300.0
2014-01-07 11:30:00,47.36,47.44,47.35,47.35,19600.0,40.5665,40.635,40.5579,40.5579,19600.0
2014-01-07 12:00:00,47.36,47.45,47.36,47.43,27000.0,40.5665,40.6436,40.5665,40.6264,27000.0
2014-01-07 12:30:00,47.43,47.47,47.39,47.45,21600.0,40.6264,40.6607,40.5922,40.6436,21600.0
2014-01-07 13:00:00,47.48,47.48,47.43,47.43,52900.0,40.6693,40.6693,40.6264,40.6264,52900.0
2014-01-07 13:30:00,47.45,47.7,47.43,47.69,95800.0,40.6436,40.8577,40.6264,40.8491,95800.0
2014-01-07 14:00:00,47.68,47.74,47.64,47.72,76300.0,40.8406,40.892,40.8063,40.8748,76300.0
2014-01-07 14:30:00,47.73,47.75,47.44,47.44,63900.0,40.8834,40.9005,40.635,40.635,63900.0
2014-01-07 15:00:00,47.44,47.49,47.33,47.36,53300.0,40.635,40.6778,40.5408,40.5665,53300.0
2014-01-07 15:30:00,47.36,47.51,47.35,47.4,203100.0,40.5665,40.695,40.5579,40.6007,203100.0
2014-01-08 09:30:00,47.31,47.32,47.06,47.32,71000.0,40.5236,40.5322,40.3095,40.5322,71000.0
2014-01-08 10:00:00,47.28,47.38,47.2,47.29,38500.0,40.4979,40.5836,40.4294,40.5065,38500.0
2014-01-08 10:30:00,47.27,47.45,47.25,47.44,50100.0,40.4894,40.6436,40.4723,40.635,50100.0
2014-01-08 11:00:00,47.45,47.65,47.45,47.57,94200.0,40.6436,40.8149,40.6436,40.7463,94200.0
2014-01-08 11:30:00,47.57,47.93,47.57,47.93,40300.0,40.7463,41.0547,40.7463,41.0547,40300.0
2014-01-08 12:00:00,47.93,47.96,47.83,47.86,21900.0,41.0547,41.0804,40.9691,40.9948,21900.0
2014-01-08 12:30:00,47.87,47.93,47.84,47.9,33400.0,41.0033,41.0547,40.9776,41.029,33400.0
2014-01-08 13:00:00,47.87,47.94,47.85,47.94,35300.0,41.0033,41.0633,40.9862,41.0633,35300.0
2014-01-08 13:30:00,47.92,47.96,47.86,47.91,43200.0,41.0461,41.0804,40.9948,41.0376,43200.0
2014-01-08 14:00:00,47.91,47.96,47.76,47.86,40500.0,41.0376,41.0804,40.9091,40.9948,40500.0
2014-01-08 14:30:00,47.85,47.87,47.73,47.74,57000.0,40.9862,41.0033,40.8834,40.892,57000.0
2014-01-08 15:00:00,47.75,47.75,47.68,47.73,144400.0,40.9005,40.9005,40.8406,40.8834,144400.0
2014-01-08 15:30:00,47.73,47.8,47.69,47.79,164000.0,40.8834,40.9434,40.8491,40.9348,164000.0
2014-01-09 09:30:00,47.64,47.73,47.34,47.73,64900.0,40.8063,40.8834,40.5493,40.8834,64900.0
2014-01-09 10:00:00,47.73,47.96,47.6,47.96,67200.0,40.8834,41.0804,40.772,41.0804,67200.0
2014-01-09 10:30:00,47.96,48.0,47.75,47.77,62200.0,41.0804,41.1147,40.9005,40.9177,62200.0
2014-01-09 11:00:00,47.78,47.79,47.58,47.73,71900.0,40.9262,40.9348,40.7549,40.8834,71900.0
2014-01-09 11:30:00,47.74,47.86,47.73,47.76,31400.0,40.892,40.9948,40.8834,40.9091,31400.0
2014-01-09 12:00:00,47.76,47.96,47.76,47.96,33400.0,40.9091,41.0804,40.9091,41.0804,33400.0
2014-01-09 12:30:00,47.95,48.0,47.93,48.0,35100.0,41.0718,41.1147,41.0547,41.1147,35100.0
2014-01-09 13:00:00,48.0,48.33,47.99,48.16,87400.0,41.1147,41.3973,41.1061,41.2517,87400.0
2014-01-09 13:30:00,48.15,48.17,47.97,47.98,148200.0,41.2432,41.2603,41.089,41.0975,148200.0
2014-01-09 14:00:00,47.99,48.14,47.98,48.1,59400.0,41.1061,41.2346,41.0975,41.2003,59400.0
2014-01-09 14:30:00,48.11,48.27,48.09,48.23,100500.0,41.2089,41.3459,41.1918,41.3117,100500.0
2014-01-09 15:00:00,48.24,48.24,47.8,47.85,145400.0,41.3202,41.3202,40.9434,40.9862,145400.0
2014-01-09 15:30:00,47.86,47.9,47.72,47.81,175700.0,40.9948,41.029,40.8748,40.9519,175700.0
2014-01-10 09:30:00,47.77,47.98,47.58,47.8,46700.0,40.9177,41.0975,40.7549,40.9434,46700.0
2014-01-10 10:00:00,47.75,47.89,47.63,47.89,20600.0,40.9005,41.0204,40.7977,41.0204,20600.0
2014-01-10 10:30:00,47.92,47.92,47.75,47.78,18100.0,41.0461,41.0461,40.9005,40.9262,18100.0
2014-01-10 11:00:00,47.76,47.81,47.56,47.6,19400.0,40.9091,40.9519,40.7378,40.772,19400.0
2014-01-10 11:30:00,47.57,47.74,47.56,47.7,24000.0,40.7463,40.892,40.7378,40.8577,24000.0
2014-01-10 12:00:00,47.68,47.86,47.67,47.8,19400.0,40.8406,40.9948,40.832,40.9434,19400.0
2014-01-10 12:30:00,47.82,47.98,47.8,47.92,13100.0,40.9605,41.0975,40.9434,41.0461,13100.0
2014-01-10 13:00:00,47.9,47.96,47.88,47.88,12900.0,41.029,41.0804,41.0119,41.0119,12900.0
2014-01-10 13:30:00,47.88,47.91,47.65,47.73,36400.0,41.0119,41.0376,40.8149,40.8834,36400.0
2014-01-10 14:00:00,47.72,47.81,47.69,47.77,23700.0,40.8748,40.9519,40.8491,40.9177,23700.0
2014-01-10 14:30:00,47.77,47.85,47.71,47.71,22800.0,40.9177,40.9862,40.8663,40.8663,22800.0
2014-01-10 15:00:00,47.72,47.85,47.7,47.76,43000.0,40.8748,40.9862,40.8577,40.9091,43000.0
2014-01-10 15:30:00,47.76,47.79,47.63,47.79,123900.0,40.9091,40.9348,40.7977,40.9348,123900.0
2014-01-13 09:30:00,47.7,47.92,47.6,47.67,41600.0,40.8577,41.0461,40.772,40.832,41600.0
2014-01-13 10:00:00,47.69,47.92,47.69,47.81,25000.0,40.8491,41.0461,40.8491,40.9519,25000.0
2014-01-13 10:30:00,47.83,47.85,47.75,47.85,67000.0,40.9691,40.9862,40.9005,40.9862,67000.0
2014-01-13 11:00:00,47.85,47.89,47.73,47.85,21400.0,40.9862,41.0204,40.8834,40.9862,21400.0
2014-01-13 11:30:00,47.85,47.87,47.71,47.73,25900.0,40.9862,41.0033,40.8663,40.8834,25900.0
2014-01-13 12:00:00,47.71,47.71,47.37,47.42,31600.0,40.8663,40.8663,40.575,40.6179,31600.0
2014-01-13 12:30:00,47.4,47.4,47.15,47.15,59400.0,40.6007,40.6007,40.3866,40.3866,59400.0
2014-01-13 13:00:00,47.1,47.25,47.02,47.24,60700.0,40.3438,40.4723,40.2752,40.4637,60700.0
2014-01-13 13:30:00,47.24,47.24,46.95,47.13,57200.0,40.4637,40.4637,40.2153,40.3695,57200.0
2014-01-13 14:00:00,47.12,47.15,46.92,46.93,58700.0,40.3609,40.3866,40.1896,40.1982,58700.0
2014-01-13 14:30:00,46.95,47.05,46.8,46.84,79800.0,40.2153,40.3009,40.0868,40.1211,79800.0
2014-01-13 15:00:00,46.84,46.88,46.6,46.74,199500.0,40.1211,40.1553,39.9155,40.0354,199500.0
2014-01-13 15:30:00,46.75,46.89,46.64,46.84,237300.0,40.044,40.1639,39.9498,40.1211,237300.0
2014-01-14 09:30:00,46.71,46.71,46.02,46.1,104800.0,40.0097,40.0097,39.4187,39.4872,104800.0
2014-01-14 10:00:00,46.09,46.12,45.8,45.84,136800.0,39.4786,39.5043,39.2302,39.2645,136800.0
2014-01-14 10:30:00,45.83,46.01,45.71,45.82,90600.0,39.2559,39.4101,39.1532,39.2474,90600.0
2014-01-14 11:00:00,45.82,45.94,45.79,45.82,115100.0,39.2474,39.3502,39.2217,39.2474,115100.0
2014-01-14 11:30:00,45.83,45.92,45.75,45.92,143000.0,39.2559,39.333,39.1874,39.333,143000.0
2014-01-14 12:00:00,45.92,45.93,45.78,45.8,77100.0,39.333,39.3416,39.2131,39.2302,77100.0
2014-01-14 12:30:00,45.81,45.97,45.8,45.88,111900.0,39.2388,39.3759,39.2302,39.2988,111900.0
2014-01-14 13:00:00,45.89,45.91,45.74,45.76,59700.0,39.3073,39.3245,39.1789,39.196,59700.0
2014-01-14 13:30:00,45.76,45.88,45.74,45.79,126500.0,39.196,39.2988,39.1789,39.2217,126500.0
2014-01-14 14:00:00,45.81,45.91,45.76,45.86,135300.0,39.2388,39.3245,39.196,39.2816,135300.0
2014-01-14 14:30:00,45.86,45.96,45.81,45.84,127900.0,39.2816,39.3673,39.2388,39.2645,127900.0
2014-01-14 15:00:00,45.84,45.9,45.8,45.8,209700.0,39.2645,39.3159,39.2302,39.2302,209700.0
2014-01-14 15:30:00,45.81,45.88,45.79,45.86,302000.0,39.2388,39.2988,39.2217,39.2816,302000.0
2014-01-15 09:30:00,46.19,46.24,45.91,46.13,57600.0,39.5643,39.6071,39.3245,39.5129,57600.0
2014-01-15 10:00:00,46.11,46.43,46.11,46.35,48200.0,39.4958,39.7699,39.4958,39.7014,48200.0
2014-01-15 10:30:00,46.34,46.37,46.27,46.28,33400.0,39.6928,39.7185,39.6328,39.6414,33400.0
2014-01-15 11:00:00,46.28,46.43,46.27,46.36,44900.0,39.6414,39.7699,39.6328,39.7099,44900.0
2014-01-15 11:30:00,46.36,46.49,46.33,46.47,46500.0,39.7099,39.8213,39.6842,39.8041,46500.0
2014-01-15 12:00:00,46.47,46.55,46.3,46.51,100000.0,39.8041,39.8727,39.6585,39.8384,100000.0
2014-01-15 12:30:00,46.5,46.52,46.43,46.45,30100.0,39.8298,39.847,39.7699,39.787,30100.0
2014-01-15 13:00:00,46.44,46.47,46.3,46.34,37000.0,39.7784,39.8041,39.6585,39.6928,37000.0
2014-01-15 13:30:00,46.32,46.36,46.19,46.36,57600.0,39.6757,39.7099,39.5643,39.7099,57600.0
2014-01-15 14:00:00,46.36,46.43,46.31,46.4,48600.0,39.7099,39.7699,39.6671,39.7442,48600.0
2014-01-15 14:30:00,46.4,46.53,46.39,46.53,61800.0,39.7442,39.8555,39.7356,39.8555,61800.0
2014-01-15 15:00:00,46.53,46.63,46.51,46.62,110900.0,39.8555,39.9412,39.8384,39.9326,110900.0
2014-01-15 15:30:00,46.63,46.71,46.61,46.66,241200.0,39.9412,40.0097,39.9241,39.9669,241200.0
2014-01-16 09:30:00,46.05,46.05,45.74,45.91,122800.0,39.4444,39.4444,39.1789,39.3245,122800.0
2014-01-16 10:00:00,45.92,46.12,45.77,45.99,78200.0,39.333,39.5043,39.2045,39.393,78200.0
2014-01-16 10:30:00,45.99,46.12,45.93,46.1,27500.0,39.393,39.5043,39.3416,39.4872,27500.0
2014-01-16 11:00:00,46.11,46.14,46.0,46.06,49900.0,39.4958,39.5215,39.4016,39.453,49900.0
2014-01-16 11:30:00,46.07,46.09,45.9,45.9,47100.0,39.4615,39.4786,39.3159,39.3159,47100.0
2014-01-16 12:00:00,45.91,45.92,45.77,45.78,26400.0,39.3245,39.333,39.2045,39.2131,26400.0
2014-01-16 12:30:00,45.78,45.79,45.67,45.75,52900.0,39.2131,39.2217,39.1189,39.1874,52900.0
2014-01-16 13:00:00,45.75,45.8,45.7,45.75,75100.0,39.1874,39.2302,39.1446,39.1874,75100.0
2014-01-16 13:30:00,45.75,45.77,45.73,45.75,39700.0,39.1874,39.2045,39.1703,39.1874,39700.0
2014-01-16 14:00:00,45.74,45.79,45.73,45.79,42900.0,39.1789,39.2217,39.1703,39.2217,42900.0
2014-01-16 14:30:00,45.79,45.9,45.78,45.89,52300.0,39.2217,39.3159,39.2131,39.3073,52300.0
2014-01-16 15:00:00,45.89,45.89,45.8,45.84,137700.0,39.3073,39.3073,39.2302,39.2645,137700.0
2014-01-16 15:30:00,45.84,45.84,45.73,45.81,210300.0,39.2645,39.2645,39.1703,39.2388,210300.0
2014-01-17 09:30:00,45.06,45.5,44.9,45.5,219400.0,38.5964,38.9733,38.4593,38.9733,219400.0
2014-01-17 10:00:00,45.5,45.67,45.33,45.56,49800.0,38.9733,39.1189,38.8277,39.0247,49800.0
2014-01-17 10:30:00,45.55,45.77,45.55,45.7,38900.0,39.0161,39.2045,39.0161,39.1446,38900.0
2014-01-17 11:00:00,45.71,45.91,45.71,45.91,43400.0,39.1532,39.3245,39.1532,39.3245,43400.0
2014-01-17 11:30:00,45.92,46.03,45.92,45.99,40000.0,39.333,39.4273,39.333,39.393,40000.0
2014-01-17 12:00:00,46.0,46.0,45.89,45.93,31900.0,39.4016,39.4016,39.3073,39.3416,31900.0
2014-01-17 12:30:00,45.95,45.95,45.86,45.88,31500.0,39.3587,39.3587,39.2816,39.2988,31500.0
2014-01-17 13:00:00,45.9,45.94,45.78,45.84,36800.0,39.3159,39.3502,39.2131,39.2645,36800.0
2014-01-17 13:30:00,45.84,45.85,45.78,45.78,29400.0,39.2645,39.2731,39.2131,39.2131,29400.0
2014-01-17 14:00:00,45.78,45.78,45.63,45.66,34900.0,39.2131,39.2131,39.0846,39.1103,34900.0
2014-01-17 14:30:00,45.65,45.82,45.63,45.77,51500.0,39.1018,39.2474,39.0846,39.2045,51500.0
2014-01-17 15:00:00,45.77,45.77,45.45,45.47,106900.0,39.2045,39.2045,38.9305,38.9476,106900.0
2014-01-17 15:30:00,45.48,45.63,45.45,45.62,172800.0,38.9561,39.0846,38.9305,39.0761,172800.0
2014-01-21 09:30:00,45.0,45.49,44.62,45.41,140700.0,38.545,38.9647,38.2195,38.8962,140700.0
2014-01-21 10:00:00,45.41,45.75,45.39,45.73,63000.0,38.8962,39.1874,38.8791,39.1703,63000.0
2014-01-21 10:30:00,45.74,45.82,45.65,45.78,48400.0,39.1789,39.2474,39.1018,39.2131,48400.0
2014-01-21 11:00:00,45.79,45.89,45.74,45.85,112500.0,39.2217,39.3073,39.1789,39.2731,112500.0
2014-01-21 11:30:00,45.83,45.92,45.83,45.9,105400.0,39.2559,39.333,39.2559,39.3159,105400.0
2014-01-21 12:00:00,45.89,46.32,45.89,46.28,91500.0,39.3073,39.6757,39.3073,39.6414,91500.0
2014-01-21 12:30:00,46.29,46.29,46.05,46.07,38800.0,39.65,39.65,39.4444,39.4615,38800.0
2014-01-21 13:00:00,46.09,46.12,46.02,46.08,60300.0,39.4786,39.5043,39.4187,39.4701,60300.0
2014-01-21 13:30:00,46.09,46.16,46.08,46.09,74100.0,39.4786,39.5386,39.4701,39.4786,74100.0
2014-01-21 14:00:00,46.1,46.1,46.01,46.04,70300.0,39.4872,39.4872,39.4101,39.4358,70300.0
2014-01-21 14:30:00,46.04,46.09,45.93,45.98,70600.0,39.4358,39.4786,39.3416,39.3844,70600.0
2014-01-21 15:00:00,45.98,46.09,45.97,46.09,137300.0,39.3844,39.4786,39.3759,39.4786,137300.0
2014-01-21 15:30:00,46.08,46.27,46.07,46.1,232400.0,39.4701,39.6328,39.4615,39.4872,232400.0
2014-01-22 09:30:00,46.15,46.64,46.13,46.35,155200.0,39.53,39.9498,39.5129,39.7014,155200.0
2014-01-22 10:00:00,46.37,46.47,46.22,46.37,85000.0,39.7185,39.8041,39.59,39.7185,85000.0
2014-01-22 10:30:00,46.38,46.46,46.27,46.36,53100.0,39.727,39.7956,39.6328,39.7099,53100.0
2014-01-22 11:00:00,46.37,46.37,46.19,46.35,40300.0,39.7185,39.7185,39.5643,39.7014,40300.0
2014-01-22 11:30:00,46.35,46.55,46.3,46.41,62200.0,39.7014,39.8727,39.6585,39.7527,62200.0
2014-01-22 12:00:00,46.42,46.52,46.38,46.45,43300.0,39.7613,39.847,39.727,39.787,43300.0
2014-01-22 12:30:00,46.44,46.56,46.39,46.49,58900.0,39.7784,39.8812,39.7356,39.8213,58900.0
2014-01-22 13:00:00,46.49,46.57,46.47,46.55,63100.0,39.8213,39.8898,39.8041,39.8727,63100.0
2014-01-22 13:30:00,46.56,46.79,46.5,46.59,134400.0,39.8812,40.0782,39.8298,39.9069,134400.0
2014-01-22 14:00:00,46.58,46.75,46.52,46.61,98000.0,39.8984,40.044,39.847,39.9241,98000.0
2014-01-22 14:30:00,46.61,46.61,46.48,46.59,86800.0,39.9241,39.9241,39.8127,39.9069,86800.0
2014-01-22 15:00:00,46.6,46.6,46.49,46.54,83800.0,39.9155,39.9155,39.8213,39.8641,83800.0
2014-01-22 15:30:00,46.55,46.63,46.49,46.53,293200.0,39.8727,39.9412,39.8213,39.8555,293200.0
2014-01-23 09:30:00,46.4,46.61,46.19,46.39,79300.0,39.7442,39.9241,39.5643,39.7356,79300.0
2014-01-23 10:00:00,46.4,46.6,46.27,46.54,76700.0,39.7442,39.9155,39.6328,39.8641,76700.0
2014-01-23 10:30:00,46.54,46.87,46.4,46.71,140500.0,39.8641,40.1468,39.7442,40.0097,140500.0
2014-01-23 11:00:00,46.7,46.77,46.45,46.55,95400.0,40.0011,40.0611,39.787,39.8727,95400.0
2014-01-23 11:30:00,46.55,46.75,46.5,46.75,96800.0,39.8727,40.044,39.8298,40.044,96800.0
2014-01-23 12:00:00,46.76,46.89,46.68,46.78,72300.0,40.0525,40.1639,39.984,40.0697,72300.0
2014-01-23 12:30:00,46.79,47.38,46.77,47.32,260700.0,40.0782,40.5836,40.0611,40.5322,260700.0
2014-01-23 13:00:00,47.31,47.32,46.98,47.11,70400.0,40.5236,40.5322,40.241,40.3523,70400.0
2014-01-23 13:30:00,47.1,47.22,46.87,46.93,74900.0,40.3438,40.4466,40.1468,40.1982,74900.0
2014-01-23 14:00:00,46.93,46.97,46.8,46.82,59100.0,40.1982,40.2324,40.0868,40.1039,59100.0
2014-01-23 14:30:00,46.82,46.9,46.72,46.89,116400.0,40.1039,40.1725,40.0183,40.1639,116400.0
2014-01-23 15:00:00,46.9,47.1,46.72,46.85,242000.0,40.1725,40.3438,40.0183,40.1296,242000.0
2014-01-23 15:30:00,46.85,46.91,46.72,46.88,264800.0,40.1296,40.181,40.0183,40.1553,264800.0
2014-01-24 09:30:00,43.29,44.18,43.02,43.66,766700.0,37.0803,37.8426,36.849,37.3972,766700.0
2014-01-24 10:00:00,43.67,44.24,43.61,44.11,709200.0,37.4058,37.894,37.3544,37.7827,709200.0
2014-01-24 10:30:00,44.12,44.15,43.55,43.87,288900.0,37.7912,37.8169,37.303,37.5771,288900.0
2014-01-24 11:00:00,43.87,43.97,43.73,43.96,254900.0,37.5771,37.6627,37.4572,37.6542,254900.0
2014-01-24 11:30:00,43.97,43.99,43.86,43.9,163700.0,37.6627,37.6799,37.5685,37.6028,163700.0
2014-01-24 12:00:00,43.92,44.05,43.89,44.04,200600.0,37.6199,37.7313,37.5942,37.7227,200600.0
2014-01-24 12:30:00,44.02,44.04,43.84,43.91,188300.0,37.7056,37.7227,37.5514,37.6114,188300.0
2014-01-24 13:00:00,43.9,44.08,43.89,44.08,210100.0,37.6028,37.757,37.5942,37.757,210100.0
2014-01-24 13:30:00,44.08,44.08,43.99,43.99,105700.0,37.757,37.757,37.6799,37.6799,105700.0
2014-01-24 14:00:00,44.0,44.08,43.9,44.03,155400.0,37.6884,37.757,37.6028,37.7141,155400.0
2014-01-24 14:30:00,44.03,44.05,43.99,44.0,157200.0,37.7141,37.7313,37.6799,37.6884,157200.0
2014-01-24 15:00:00,44.0,44.05,43.95,43.98,198900.0,37.6884,37.7313,37.6456,37.6713,198900.0
2014-01-24 15:30:00,43.98,44.05,43.85,43.89,542400.0,37.6713,37.7313,37.56,37.5942,542400.0
2014-01-27 09:30:00,43.84,44.07,43.76,43.95,136500.0,37.5514,37.7484,37.4829,37.6456,136500.0
2014-01-27 10:00:00,43.98,43.98,43.75,43.75,115600.0,37.6713,37.6713,37.4743,37.4743,115600.0
2014-01-27 10:30:00,43.75,43.88,43.62,43.72,137600.0,37.4743,37.5857,37.363,37.4486,137600.0
2014-01-27 11:00:00,43.72,43.81,43.72,43.75,67900.0,37.4486,37.5257,37.4486,37.4743,67900.0
2014-01-27 11:30:00,43.76,43.9,43.71,43.72,180900.0,37.4829,37.6028,37.44,37.4486,180900.0
2014-01-27 12:00:00,43.73,43.77,43.64,43.77,105200.0,37.4572,37.4914,37.3801,37.4914,105200.0
2014-01-27 12:30:00,43.75,43.84,43.67,43.67,149200.0,37.4743,37.5514,37.4058,37.4058,149200.0
2014-01-27 13:00:00,43.68,43.81,43.57,43.76,67600.0,37.4143,37.5257,37.3201,37.4829,67600.0
2014-01-27 13:30:00,43.78,43.91,43.72,43.87,85100.0,37.5,37.6114,37.4486,37.5771,85100.0
2014-01-27 14:00:00,43.88,43.92,43.87,43.9,60500.0,37.5857,37.6199,37.5771,37.6028,60500.0
2014-01-27 14:30:00,43.9,43.91,43.85,43.9,66800.0,37.6028,37.6114,37.56,37.6028,66800.0
2014-01-27 15:00:00,43.9,44.01,43.82,43.89,139400.0,37.6028,37.697,37.5343,37.5942,139400.0
2014-01-27 15:30:00,43.89,44.0,43.8,43.81,240400.0,37.5942,37.6884,37.5171,37.5257,240400.0
2014-01-28 09:30:00,43.5,43.99,43.5,43.91,120100.0,37.2602,37.6799,37.2602,37.6114,120100.0
2014-01-28 10:00:00,43.9,43.94,43.71,43.74,79200.0,37.6028,37.6371,37.44,37.4657,79200.0
2014-01-28 10:30:00,43.74,43.96,43.67,43.9,87100.0,37.4657,37.6542,37.4058,37.6028,87100.0
2014-01-28 11:00:00,43.91,43.93,43.78,43.83,26500.0,37.6114,37.6285,37.5,37.5428,26500.0
2014-01-28 11:30:00,43.83,43.92,43.79,43.9,30600.0,37.5428,37.6199,37.5086,37.6028,30600.0
2014-01-28 12:00:00,43.91,43.96,43.86,43.89,15900.0,37.6114,37.6542,37.5685,37.5942,15900.0
2014-01-28 12:30:00,43.9,43.93,43.83,43.87,35000.0,37.6028,37.6285,37.5428,37.5771,35000.0
2014-01-28 13:00:00,43.88,43.9,43.84,43.89,27800.0,37.5857,37.6028,37.5514,37.5942,27800.0
2014-01-28 13:30:00,43.89,43.9,43.82,43.86,42200.0,37.5942,37.6028,37.5343,37.5685,42200.0
2014-01-28 14:00:00,43.86,43.95,43.85,43.89,50900.0,37.5685,37.6456,37.56,37.5942,50900.0
2014-01-28 14:30:00,43.88,44.06,43.88,44.01,29100.0,37.5857,37.7398,37.5857,37.697,29100.0
2014-01-28 15:00:00,44.01,44.07,44.0,44.07,41900.0,37.697,37.7484,37.6884,37.7484,41900.0
2014-01-28 15:30:00,44.06,44.17,44.03,44.11,174400.0,37.7398,37.8341,37.7141,37.7827,174400.0
2014-01-29 09:30:00,43.16,43.69,43.05,43.63,160300.0,36.9689,37.4229,36.8747,37.3715,160300.0
2014-01-29 10:00:00,43.62,43.83,43.54,43.67,146200.0,37.363,37.5428,37.2944,37.4058,146200.0
2014-01-29 10:30:00,43.7,43.81,43.55,43.65,62000.0,37.4315,37.5257,37.303,37.3887,62000.0
2014-01-29 11:00:00,43.64,43.79,43.64,43.77,39400.0,37.3801,37.5086,37.3801,37.4914,39400.0
2014-01-29 11:30:00,43.78,43.84,43.64,43.78,41800.0,37.5,37.5514,37.3801,37.5,41800.0
2014-01-29 12:00:00,43.79,43.84,43.73,43.76,42800.0,37.5086,37.5514,37.4572,37.4829,42800.0
2014-01-29 12:30:00,43.75,43.84,43.73,43.8,22600.0,37.4743,37.5514,37.4572,37.5171,22600.0
2014-01-29 13:00:00,43.79,43.8,43.72,43.74,22600.0,37.5086,37.5171,37.4486,37.4657,22600.0
2014-01-29 13:30:00,43.74,43.78,43.68,43.74,26400.0,37.4657,37.5,37.4143,37.4657,26400.0
2014-01-29 14:00:00,43.74,43.89,43.72,43.77,124500.0,37.4657,37.5942,37.4486,37.4914,124500.0
2014-01-29 14:30:00,43.76,43.82,43.64,43.65,57900.0,37.4829,37.5343,37.3801,37.3887,57900.0
2014-01-29 15:00:00,43.63,43.7,43.58,43.68,127300.0,37.3715,37.4315,37.3287,37.4143,127300.0
2014-01-29 15:30:00,43.68,43.75,43.6,43.6,239600.0,37.4143,37.4743,37.3458,37.3458,239600.0
2014-01-30 09:30:00,43.13,44.11,43.08,44.04,82400.0,36.9432,37.7827,36.9004,37.7227,82400.0
2014-01-30 10:00:00,43.99,44.13,43.9,43.98,45100.0,37.6799,37.7998,37.6028,37.6713,45100.0
2014-01-30 10:30:00,43.98,44.11,43.91,44.0,56000.0,37.6713,37.7827,37.6114,37.6884,56000.0
2014-01-30 11:00:00,44.0,44.03,43.83,43.91,35200.0,37.6884,37.7141,37.5428,37.6114,35200.0
2014-01-30 11:30:00,43.91,44.04,43.85,43.97,41400.0,37.6114,37.7227,37.56,37.6627,41400.0
2014-01-30 12:00:00,43.95,43.99,43.91,43.95,22200.0,37.6456,37.6799,37.6114,37.6456,22200.0
2014-01-30 12:30:00,43.95,44.0,43.94,43.99,35200.0,37.6456,37.6884,37.6371,37.6799,35200.0
2014-01-30 13:00:00,43.98,44.0,43.95,43.96,28100.0,37.6713,37.6884,37.6456,37.6542,28100.0
2014-01-30 13:30:00,43.98,44.01,43.94,43.95,27500.0,37.6713,37.697,37.6371,37.6456,27500.0
2014-01-30 14:00:00,43.95,43.95,43.86,43.88,32300.0,37.6456,37.6456,37.5685,37.5857,32300.0
2014-01-30 14:30:00,43.88,43.94,43.86,43.9,28400.0,37.5857,37.6371,37.5685,37.6028,28400.0
2014-01-30 15:00:00,43.89,43.94,43.88,43.91,34500.0,37.5942,37.6371,37.5857,37.6114,34500.0
2014-01-30 15:30:00,43.91,43.97,43.86,43.94,131500.0,37.6114,37.6627,37.5685,37.6371,131500.0
2014-01-31 09:30:00,43.68,43.7,43.36,43.64,73000.0,37.4143,37.4315,37.1403,37.3801,73000.0
2014-01-31 10:00:00,43.64,43.79,43.53,43.62,45100.0,37.3801,37.5086,37.2859,37.363,45100.0
2014-01-31 10:30:00,43.64,43.7,43.6,43.63,45200.0,37.3801,37.4315,37.3458,37.3715,45200.0
2014-01-31 11:00:00,43.66,43.72,43.6,43.71,47600.0,37.3972,37.4486,37.3458,37.44,47600.0
2014-01-31 11:30:00,43.73,43.77,43.64,43.77,18300.0,37.4572,37.4914,37.3801,37.4914,18300.0
2014-01-31 12:00:00,43.76,43.87,43.72,43.83,10300.0,37.4829,37.5771,37.4486,37.5428,10300.0
2014-01-31 12:30:00,43.83,43.84,43.75,43.75,24700.0,37.5428,37.5514,37.4743,37.4743,24700.0
2014-01-31 13:00:00,43.77,43.77,43.66,43.74,29400.0,37.4914,37.4914,37.3972,37.4657,29400.0
2014-01-31 13:30:00,43.75,43.8,43.67,43.68,57400.0,37.4743,37.5171,37.4058,37.4143,57400.0
2014-01-31 14:00:00,43.68,43.72,43.58,43.64,34400.0,37.4143,37.4486,37.3287,37.3801,34400.0
2014-01-31 14:30:00,43.66,43.75,43.65,43.7,47500.0,37.3972,37.4743,37.3887,37.4315,47500.0
2014-01-31 15:00:00,43.7,43.81,43.68,43.71,43700.0,37.4315,37.5257,37.4143,37.44,43700.0
2014-01-31 15:30:00,43.71,43.76,43.53,43.59,128400.0,37.44,37.4829,37.2859,37.3373,128400.0
2014-02-03 09:30:00,43.37,43.41,43.07,43.16,96700.0,37.1488,37.1831,36.8918,36.9689,96700.0
2014-02-03 10:00:00,43.16,43.16,42.71,42.77,235600.0,36.9689,36.9689,36.5835,36.6349,235600.0
2014-02-03 10:30:00,42.77,42.89,42.66,42.72,121200.0,36.6349,36.7377,36.5407,36.5921,121200.0
2014-02-03 11:00:00,42.71,42.73,42.46,42.54,146800.0,36.5835,36.6006,36.3694,36.4379,146800.0
2014-02-03 11:30:00,42.53,42.55,42.28,42.39,147500.0,36.4293,36.4464,36.2152,36.3094,147500.0
2014-02-03 12:00:00,42.38,42.38,42.02,42.25,187000.0,36.3008,36.3008,35.9925,36.1895,187000.0
2014-02-03 12:30:00,42.23,42.27,42.04,42.05,119700.0,36.1723,36.2066,36.0096,36.0182,119700.0
2014-02-03 13:00:00,42.05,42.06,41.52,41.55,171900.0,36.0182,36.0267,35.5642,35.5899,171900.0
2014-02-03 13:30:00,41.55,42.32,41.54,42.24,229300.0,35.5899,36.2494,35.5813,36.1809,229300.0
2014-02-03 14:00:00,42.23,42.56,42.15,42.45,284700.0,36.1723,36.455,36.1038,36.3608,284700.0
2014-02-03 14:30:00,42.45,42.46,42.19,42.24,156400.0,36.3608,36.3694,36.1381,36.1809,156400.0
2014-02-03 15:00:00,42.25,42.46,42.16,42.2,371000.0,36.1895,36.3694,36.1124,36.1466,371000.0
2014-02-03 15:30:00,42.2,42.25,42.0,42.05,469500.0,36.1466,36.1895,35.9753,36.0182,469500.0
2014-02-04 09:30:00,42.71,43.09,42.71,42.88,124700.0,36.5835,36.909,36.5835,36.7291,124700.0
2014-02-04 10:00:00,42.89,42.91,42.4,42.49,94700.0,36.7377,36.7548,36.318,36.395,94700.0
2014-02-04 10:30:00,42.49,42.6,42.44,42.52,53900.0,36.395,36.4893,36.3522,36.4207,53900.0
2014-02-04 11:00:00,42.5,42.74,42.5,42.7,60800.0,36.4036,36.6092,36.4036,36.5749,60800.0
2014-02-04 11:30:00,42.7,42.73,42.6,42.7,50600.0,36.5749,36.6006,36.4893,36.5749,50600.0
2014-02-04 12:00:00,42.72,42.74,42.69,42.72,38400.0,36.5921,36.6092,36.5664,36.5921,38400.0
2014-02-04 12:30:00,42.71,42.77,42.7,42.76,43500.0,36.5835,36.6349,36.5749,36.6263,43500.0
2014-02-04 13:00:00,42.75,42.81,42.7,42.77,80900.0,36.6178,36.6691,36.5749,36.6349,80900.0
2014-02-04 13:30:00,42.76,42.98,42.74,42.92,84200.0,36.6263,36.8148,36.6092,36.7634,84200.0
2014-02-04 14:00:00,42.89,43.0,42.82,42.98,62900.0,36.7377,36.8319,36.6777,36.8148,62900.0
2014-02-04 14:30:00,42.98,43.16,42.98,43.07,94600.0,36.8148,36.9689,36.8148,36.8918,94600.0
2014-02-04 15:00:00,43.07,43.25,43.06,43.16,96500.0,36.8918,37.046,36.8833,36.9689,96500.0
2014-02-04 15:30:00,43.16,43.22,43.07,43.13,253100.0,36.9689,37.0203,36.8918,36.9432,253100.0
2014-02-05 09:30:00,43.16,43.46,42.83,43.14,82500.0,36.9689,37.2259,36.6863,36.9518,82500.0
2014-02-05 10:00:00,43.18,43.28,43.0,43.07,80200.0,36.9861,37.0717,36.8319,36.8918,80200.0
2014-02-05 10:30:00,43.07,43.27,43.04,43.23,53500.0,36.8918,37.0632,36.8662,37.0289,53500.0
2014-02-05 11:00:00,43.24,43.66,43.23,43.64,141700.0,37.0375,37.3972,37.0289,37.3801,141700.0
2014-02-05 11:30:00,43.65,43.87,43.64,43.84,58700.0,37.3887,37.5771,37.3801,37.5514,58700.0
2014-02-05 12:00:00,43.87,43.87,43.66,43.73,52800.0,37.5771,37.5771,37.3972,37.4572,52800.0
2014-02-05 12:30:00,43.72,43.83,43.66,43.77,72100.0,37.4486,37.5428,37.3972,37.4914,72100.0
2014-02-05 13:00:00,43.78,43.91,43.72,43.73,58900.0,37.5,37.6114,37.4486,37.4572,58900.0
2014-02-05 13:30:00,43.73,43.77,43.68,43.69,41600.0,37.4572,37.4914,37.4143,37.4229,41600.0
2014-02-05 14:00:00,43.71,43.74,43.6,43.63,73500.0,37.44,37.4657,37.3458,37.3715,73500.0
2014-02-05 14:30:00,43.63,43.71,43.63,43.64,66700.0,37.3715,37.44,37.3715,37.3801,66700.0
2014-02-05 15:00:00,43.64,43.68,43.59,43.64,81500.0,37.3801,37.4143,37.3373,37.3801,81500.0
2014-02-05 15:30:00,43.64,43.65,43.44,43.49,184900.0,37.3801,37.3887,37.2088,37.2516,184900.0
2014-02-06 09:30:00,43.89,44.25,43.69,44.18,88400.0,37.5942,37.9026,37.4229,37.8426,88400.0
2014-02-06 10:00:00,44.18,44.39,44.14,44.24,86800.0,37.8426,38.0225,37.8084,37.894,86800.0
2014-02-06 10:30:00,44.24,44.32,44.09,44.19,51700.0,37.894,37.9625,37.7655,37.8512,51700.0
2014-02-06 11:00:00,44.19,44.19,43.8,43.84,43900.0,37.8512,37.8512,37.5171,37.5514,43900.0
2014-02-06 11:30:00,43.81,43.85,43.81,43.81,45200.0,37.5257,37.56,37.5257,37.5257,45200.0
2014-02-06 12:00:00,43.82,43.83,43.63,43.65,47200.0,37.5343,37.5428,37.3715,37.3887,47200.0
2014-02-06 12:30:00,43.68,43.7,43.52,43.57,42600.0,37.4143,37.4315,37.2773,37.3201,42600.0
2014-02-06 13:00:00,43.57,43.81,43.55,43.72,71200.0,37.3201,37.5257,37.303,37.4486,71200.0
2014-02-06 13:30:00,43.72,43.76,43.49,43.54,45400.0,37.4486,37.4829,37.2516,37.2944,45400.0
2014-02-06 14:00:00,43.54,43.73,43.52,43.71,50700.0,37.2944,37.4572,37.2773,37.44,50700.0
2014-02-06 14:30:00,43.71,43.81,43.7,43.75,52900.0,37.44,37.5257,37.4315,37.4743,52900.0
2014-02-06 15:00:00,43.75,43.78,43.63,43.64,100900.0,37.4743,37.5,37.3715,37.3801,100900.0
2014-02-06 15:30:00,43.65,43.75,43.59,43.69,372500.0,37.3887,37.4743,37.3373,37.4229,372500.0
2014-02-07 09:30:00,43.62,43.67,43.27,43.3,78900.0,37.363,37.4058,37.0632,37.0889,78900.0
2014-02-07 10:00:00,43.33,43.44,43.04,43.12,59800.0,37.1146,37.2088,36.8662,36.9347,59800.0
2014-02-07 10:30:00,43.12,43.27,43.09,43.2,41400.0,36.9347,37.0632,36.909,37.0032,41400.0
2014-02-07 11:00:00,43.2,43.3,43.18,43.29,60200.0,37.0032,37.0889,36.9861,37.0803,60200.0
2014-02-07 11:30:00,43.3,43.46,43.3,43.46,68800.0,37.0889,37.2259,37.0889,37.2259,68800.0
2014-02-07 12:00:00,43.46,43.57,43.41,43.47,19800.0,37.2259,37.3201,37.1831,37.2345,19800.0
2014-02-07 12:30:00,43.48,43.53,43.39,43.41,26000.0,37.243,37.2859,37.1659,37.1831,26000.0
2014-02-07 13:00:00,43.43,43.5,43.41,43.46,16100.0,37.2002,37.2602,37.1831,37.2259,16100.0
2014-02-07 13:30:00,43.46,43.5,43.42,43.48,48100.0,37.2259,37.2602,37.1916,37.243,48100.0
2014-02-07 14:00:00,43.48,43.51,43.43,43.51,27700.0,37.243,37.2687,37.2002,37.2687,27700.0
2014-02-07 14:30:00,43.5,43.52,43.46,43.49,51200.0,37.2602,37.2773,37.2259,37.2516,51200.0
2014-02-07 15:00:00,43.49,43.54,43.48,43.52,45600.0,37.2516,37.2944,37.243,37.2773,45600.0
2014-02-07 15:30:00,43.53,43.67,43.53,43.67,117200.0,37.2859,37.4058,37.2859,37.4058,117200.0
2014-02-10 09:30:00,43.99,44.97,43.95,44.78,156500.0,37.6799,38.5193,37.6456,38.3566,156500.0
2014-02-10 10:00:00,44.78,45.42,44.78,45.11,179200.0,38.3566,38.9048,38.3566,38.6392,179200.0
2014-02-10 10:30:00,45.13,45.46,45.07,45.39,70500.0,38.6564,38.939,38.605,38.8791,70500.0
2014-02-10 11:00:00,45.39,45.7,45.26,45.64,86500.0,38.8791,39.1446,38.7677,39.0932,86500.0
2014-02-10 11:30:00,45.61,45.65,45.37,45.49,57900.0,39.0675,39.1018,38.8619,38.9647,57900.0
2014-02-10 12:00:00,45.48,45.55,45.38,45.51,57300.0,38.9561,39.0161,38.8705,38.9818,57300.0
2014-02-10 12:30:00,45.48,45.66,45.46,45.65,63600.0,38.9561,39.1103,38.939,39.1018,63600.0
2014-02-10 13:00:00,45.65,45.71,45.56,45.62,97700.0,39.1018,39.1532,39.0247,39.0761,97700.0
2014-02-10 13:30:00,45.6,45.6,45.4,45.42,161900.0,39.0589,39.0589,38.8876,38.9048,161900.0
2014-02-10 14:00:00,45.42,45.71,45.42,45.69,33600.0,38.9048,39.1532,38.9048,39.136,33600.0
2014-02-10 14:30:00,45.66,45.67,45.53,45.53,39700.0,39.1103,39.1189,38.999,38.999,39700.0
2014-02-10 15:00:00,45.54,45.59,45.47,45.5,107400.0,39.0075,39.0504,38.9476,38.9733,107400.0
2014-02-10 15:30:00,45.5,45.59,45.47,45.57,153300.0,38.9733,39.0504,38.9476,39.0332,153300.0
2014-02-11 09:30:00,45.79,45.96,45.62,45.9,59800.0,39.2217,39.3673,39.0761,39.3159,59800.0
2014-02-11 10:00:00,45.83,45.9,45.49,45.59,49700.0,39.2559,39.3159,38.9647,39.0504,49700.0
2014-02-11 10:30:00,45.59,45.6,45.31,45.35,70500.0,39.0504,39.0589,38.8105,38.8448,70500.0
2014-02-11 11:00:00,45.35,45.37,45.08,45.24,112600.0,38.8448,38.8619,38.6135,38.7506,112600.0
2014-02-11 11:30:00,45.24,45.49,45.2,45.46,100000.0,38.7506,38.9647,38.7163,38.939,100000.0
2014-02-11 12:00:00,45.46,45.67,45.43,45.51,49700.0,38.939,39.1189,38.9133,38.9818,49700.0
2014-02-11 12:30:00,45.52,45.53,45.38,45.48,41600.0,38.9904,38.999,38.8705,38.9561,41600.0
2014-02-11 13:00:00,45.49,45.63,45.49,45.6,65200.0,38.9647,39.0846,38.9647,39.0589,65200.0
2014-02-11 13:30:00,45.62,45.7,45.6,45.7,41700.0,39.0761,39.1446,39.0589,39.1446,41700.0
2014-02-11 14:00:00,45.71,45.81,45.69,45.81,58300.0,39.1532,39.2388,39.136,39.2388,58300.0
2014-02-11 14:30:00,45.8,45.88,45.58,45.65,124800.0,39.2302,39.2988,39.0418,39.1018,124800.0
2014-02-11 15:00:00,45.66,45.66,45.52,45.56,125300.0,39.1103,39.1103,38.9904,39.0247,125300.0
2014-02-11 15:30:00,45.57,45.61,45.51,45.52,180900.0,39.0332,39.0675,38.9818,38.9904,180900.0
2014-02-12 09:30:00,45.53,46.12,45.53,45.95,55100.0,38.999,39.5043,38.999,39.3587,55100.0
2014-02-12 10:00:00,45.97,45.99,45.8,45.91,34300.0,39.3759,39.393,39.2302,39.3245,34300.0
2014-02-12 10:30:00,45.89,45.97,45.85,45.91,144400.0,39.3073,39.3759,39.2731,39.3245,144400.0
2014-02-12 11:00:00,45.91,45.99,45.86,45.91,115700.0,39.3245,39.393,39.2816,39.3245,115700.0
2014-02-12 11:30:00,45.91,45.98,45.83,45.91,161700.0,39.3245,39.3844,39.2559,39.3245,161700.0
2014-02-12 12:00:00,45.91,45.96,45.81,45.96,29200.0,39.3245,39.3673,39.2388,39.3673,29200.0
2014-02-12 12:30:00,45.95,45.96,45.85,45.89,149500.0,39.3587,39.3673,39.2731,39.3073,149500.0
2014-02-12 13:00:00,45.89,45.95,45.89,45.93,38100.0,39.3073,39.3587,39.3073,39.3416,38100.0
2014-02-12 13:30:00,45.96,45.99,45.9,45.93,75400.0,39.3673,39.393,39.3159,39.3416,75400.0
2014-02-12 14:00:00,45.93,45.95,45.91,45.94,51100.0,39.3416,39.3587,39.3245,39.3502,51100.0
2014-02-12 14:30:00,45.94,45.98,45.9,45.95,115500.0,39.3502,39.3844,39.3159,39.3587,115500.0
2014-02-12 15:00:00,45.95,46.0,45.9,46.0,194800.0,39.3587,39.4016,39.3159,39.4016,194800.0
2014-02-12 15:30:00,46.0,46.0,45.9,45.93,336600.0,39.4016,39.4016,39.3159,39.3416,336600.0
2014-02-13 09:30:00,45.5,45.98,45.36,45.65,108700.0,38.9733,39.3844,38.8534,39.1018,108700.0
2014-02-13 10:00:00,45.65,45.89,45.65,45.8,33500.0,39.1018,39.3073,39.1018,39.2302,33500.0
2014-02-13 10:30:00,45.78,45.94,45.71,45.94,32800.0,39.2131,39.3502,39.1532,39.3502,32800.0
2014-02-13 11:00:00,45.93,45.96,45.89,45.9,36300.0,39.3416,39.3673,39.3073,39.3159,36300.0
2014-02-13 11:30:00,45.91,45.92,45.75,45.78,33900.0,39.3245,39.333,39.1874,39.2131,33900.0
2014-02-13 12:00:00,45.76,45.83,45.75,45.83,20200.0,39.196,39.2559,39.1874,39.2559,20200.0
2014-02-13 12:30:00,45.82,45.83,45.77,45.82,20100.0,39.2474,39.2559,39.2045,39.2474,20100.0
2014-02-13 13:00:00,45.82,45.91,45.81,45.89,28000.0,39.2474,39.3245,39.2388,39.3073,28000.0
2014-02-13 13:30:00,45.89,45.99,45.84,45.97,46100.0,39.3073,39.393,39.2645,39.3759,46100.0
2014-02-13 14:00:00,45.98,46.0,45.84,45.87,36600.0,39.3844,39.4016,39.2645,39.2902,36600.0
2014-02-13 14:30:00,45.86,45.9,45.86,45.89,27100.0,39.2816,39.3159,39.2816,39.3073,27100.0
2014-02-13 15:00:00,45.89,45.94,45.84,45.85,41400.0,39.3073,39.3502,39.2645,39.2731,41400.0
2014-02-13 15:30:00,45.86,45.97,45.86,45.95,106200.0,39.2816,39.3759,39.2816,39.3587,106200.0
2014-02-14 09:30:00,45.78,45.96,45.57,45.68,14200.0,39.4274,39.5825,39.2466,39.3413,14200.0
2014-02-14 10:00:00,45.68,45.9,45.68,45.74,8900.0,39.3413,39.5308,39.3413,39.393,8900.0
2014-02-14 10:30:00,45.78,45.82,45.65,45.69,31100.0,39.4274,39.4619,39.3155,39.3499,31100.0
2014-02-14 11:00:00,45.69,45.74,45.66,45.72,21200.0,39.3499,39.393,39.3241,39.3758,21200.0
2014-02-14 11:30:00,45.72,45.78,45.68,45.74,14800.0,39.3758,39.4274,39.3413,39.393,14800.0
2014-02-14 12:00:00,45.74,45.79,45.67,45.71,22100.0,39.393,39.4361,39.3327,39.3672,22100.0
2014-02-14 12:30:00,45.7,45.84,45.63,45.8,34300.0,39.3585,39.4791,39.2983,39.4447,34300.0
2014-02-14 13:00:00,45.82,45.82,45.7,45.71,12700.0,39.4619,39.4619,39.3585,39.3672,12700.0
2014-02-14 13:30:00,45.73,45.78,45.71,45.73,19400.0,39.3844,39.4274,39.3672,39.3844,19400.0
2014-02-14 14:00:00,45.73,45.76,45.72,45.73,42300.0,39.3844,39.4102,39.3758,39.3844,42300.0
2014-02-14 14:30:00,45.73,45.78,45.72,45.74,25000.0,39.3844,39.4274,39.3758,39.393,25000.0
2014-02-14 15:00:00,45.74,45.75,45.68,45.73,44900.0,39.393,39.4016,39.3413,39.3844,44900.0
2014-02-14 15:30:00,45.72,45.8,45.71,45.77,56700.0,39.3758,39.4447,39.3672,39.4188,56700.0
2014-02-18 09:30:00,46.0,46.45,45.99,46.07,90200.0,39.6169,40.0045,39.6083,39.6772,90200.0
2014-02-18 10:00:00,46.07,46.14,46.01,46.02,78600.0,39.6772,39.7375,39.6255,39.6341,78600.0
2014-02-18 10:30:00,46.05,46.09,46.02,46.08,56100.0,39.66,39.6944,39.6341,39.6858,56100.0
2014-02-18 11:00:00,46.07,46.09,45.98,46.08,45300.0,39.6772,39.6944,39.5997,39.6858,45300.0
2014-02-18 11:30:00,46.08,46.09,45.98,46.01,52800.0,39.6858,39.6944,39.5997,39.6255,52800.0
2014-02-18 12:00:00,46.01,46.08,45.98,45.99,44400.0,39.6255,39.6858,39.5997,39.6083,44400.0
2014-02-18 12:30:00,46.0,46.05,45.95,46.0,49400.0,39.6169,39.66,39.5739,39.6169,49400.0
2014-02-18 13:00:00,46.0,46.09,45.94,46.08,52300.0,39.6169,39.6944,39.5652,39.6858,52300.0
2014-02-18 13:30:00,46.08,46.16,46.0,46.16,49800.0,39.6858,39.7547,39.6169,39.7547,49800.0
2014-02-18 14:00:00,46.15,46.16,46.05,46.13,68100.0,39.7461,39.7547,39.66,39.7289,68100.0
2014-02-18 14:30:00,46.14,46.25,46.11,46.14,73800.0,39.7375,39.8322,39.7116,39.7375,73800.0
2014-02-18 15:00:00,46.13,46.22,46.13,46.19,100900.0,39.7289,39.8064,39.7289,39.7805,100900.0
2014-02-18 15:30:00,46.19,46.25,46.05,46.13,222600.0,39.7805,39.8322,39.66,39.7289,222600.0
2014-02-19 09:30:00,45.83,45.98,45.4,45.56,80800.0,39.4705,39.5997,39.1002,39.238,80800.0
2014-02-19 10:00:00,45.56,45.79,45.38,45.74,63300.0,39.238,39.4361,39.0829,39.393,63300.0
2014-02-19 10:30:00,45.76,45.85,45.72,45.82,43300.0,39.4102,39.4877,39.3758,39.4619,43300.0
2014-02-19 11:00:00,45.82,46.16,45.82,46.12,53200.0,39.4619,39.7547,39.4619,39.7203,53200.0
2014-02-19 11:30:00,46.14,46.22,46.04,46.07,44400.0,39.7375,39.8064,39.6514,39.6772,44400.0
2014-02-19 12:00:00,46.07,46.2,46.04,46.1,41900.0,39.6772,39.7892,39.6514,39.703,41900.0
2014-02-19 12:30:00,46.1,46.12,45.93,46.0,31000.0,39.703,39.7203,39.5566,39.6169,31000.0
2014-02-19 13:00:00,46.0,46.12,45.93,46.08,32700.0,39.6169,39.7203,39.5566,39.6858,32700.0
2014-02-19 13:30:00,46.08,46.15,46.08,46.15,33500.0,39.6858,39.7461,39.6858,39.7461,33500.0
2014-02-19 14:00:00,46.15,46.26,46.13,46.26,53400.0,39.7461,39.8408,39.7289,39.8408,53400.0
2014-02-19 14:30:00,46.27,46.28,46.15,46.24,39300.0,39.8494,39.8581,39.7461,39.8236,39300.0
2014-02-19 15:00:00,46.24,46.27,46.11,46.17,119900.0,39.8236,39.8494,39.7116,39.7633,119900.0
2014-02-19 15:30:00,46.17,46.22,46.05,46.14,196100.0,39.7633,39.8064,39.66,39.7375,196100.0
2014-02-20 09:30:00,46.15,46.24,45.87,46.04,68100.0,39.7461,39.8236,39.505,39.6514,68100.0
2014-02-20 10:00:00,46.02,46.23,46.0,46.2,56500.0,39.6341,39.815,39.6169,39.7892,56500.0
2014-02-20 10:30:00,46.16,46.25,46.16,46.23,51800.0,39.7547,39.8322,39.7547,39.815,51800.0
2014-02-20 11:00:00,46.23,46.35,46.22,46.33,56700.0,39.815,39.9183,39.8064,39.9011,56700.0
2014-02-20 11:30:00,46.32,46.39,46.31,46.39,32200.0,39.8925,39.9528,39.8839,39.9528,32200.0
2014-02-20 12:00:00,46.38,46.47,46.34,46.47,35300.0,39.9442,40.0217,39.9097,40.0217,35300.0
2014-02-20 12:30:00,46.49,46.49,46.33,46.4,47700.0,40.0389,40.0389,39.9011,39.9614,47700.0
2014-02-20 13:00:00,46.4,46.45,46.37,46.4,37600.0,39.9614,40.0045,39.9356,39.9614,37600.0
2014-02-20 13:30:00,46.4,46.42,46.33,46.4,52100.0,39.9614,39.9786,39.9011,39.9614,52100.0
2014-02-20 14:00:00,46.39,46.48,46.38,46.45,30500.0,39.9528,40.0303,39.9442,40.0045,30500.0
2014-02-20 14:30:00,46.45,46.5,46.44,46.48,39700.0,40.0045,40.0475,39.9959,40.0303,39700.0
2014-02-20 15:00:00,46.49,46.54,46.45,46.53,102500.0,40.0389,40.082,40.0045,40.0734,102500.0
2014-02-20 15:30:00,46.53,46.6,46.52,46.53,220900.0,40.0734,40.1337,40.0648,40.0734,220900.0
2014-02-21 09:30:00,46.75,46.75,46.15,46.42,50600.0,40.2628,40.2628,39.7461,39.9786,50600.0
2014-02-21 10:00:00,46.37,46.41,46.22,46.31,30700.0,39.9356,39.97,39.8064,39.8839,30700.0
2014-02-21 10:30:00,46.34,46.44,46.27,46.34,10500.0,39.9097,39.9959,39.8494,39.9097,10500.0
2014-02-21 11:00:00,46.37,46.38,46.29,46.35,26800.0,39.9356,39.9442,39.8667,39.9183,26800.0
2014-02-21 11:30:00,46.36,46.37,46.3,46.3,15200.0,39.927,39.9356,39.8753,39.8753,15200.0
2014-02-21 12:00:00,46.29,46.38,46.26,46.36,15100.0,39.8667,39.9442,39.8408,39.927,15100.0
2014-02-21 12:30:00,46.34,46.35,46.25,46.27,16300.0,39.9097,39.9183,39.8322,39.8494,16300.0
2014-02-21 13:00:00,46.25,46.27,46.16,46.19,24700.0,39.8322,39.8494,39.7547,39.7805,24700.0
2014-02-21 13:30:00,46.2,46.29,46.14,46.25,30400.0,39.7892,39.8667,39.7375,39.8322,30400.0
2014-02-21 14:00:00,46.25,46.26,46.24,46.25,47200.0,39.8322,39.8408,39.8236,39.8322,47200.0
2014-02-21 14:30:00,46.25,46.26,46.24,46.26,38900.0,39.8322,39.8408,39.8236,39.8408,38900.0
2014-02-21 15:00:00,46.25,46.37,46.25,46.35,32300.0,39.8322,39.9356,39.8322,39.9183,32300.0
2014-02-21 15:30:00,46.35,46.35,46.2,46.26,122300.0,39.9183,39.9183,39.7892,39.8408,122300.0
2014-02-24 09:30:00,46.21,46.64,46.18,46.46,56300.0,39.7978,40.1681,39.7719,40.0131,56300.0
2014-02-24 10:00:00,46.53,46.58,46.18,46.38,33700.0,40.0734,40.1164,39.7719,39.9442,33700.0
2014-02-24 10:30:00,46.38,46.4,46.2,46.23,25000.0,39.9442,39.9614,39.7892,39.815,25000.0
2014-02-24 11:00:00,46.22,46.28,46.01,46.05,24700.0,39.8064,39.8581,39.6255,39.66,24700.0
2014-02-24 11:30:00,46.06,46.08,45.93,45.95,43100.0,39.6686,39.6858,39.5566,39.5739,43100.0
2014-02-24 12:00:00,45.97,45.98,45.76,45.88,57500.0,39.5911,39.5997,39.4102,39.5136,57500.0
2014-02-24 12:30:00,45.9,46.06,45.88,46.01,94500.0,39.5308,39.6686,39.5136,39.6255,94500.0
2014-02-24 13:00:00,46.01,46.14,46.01,46.12,56400.0,39.6255,39.7375,39.6255,39.7203,56400.0
2014-02-24 13:30:00,46.14,46.19,46.08,46.09,46000.0,39.7375,39.7805,39.6858,39.6944,46000.0
2014-02-24 14:00:00,46.09,46.14,46.02,46.14,32500.0,39.6944,39.7375,39.6341,39.7375,32500.0
2014-02-24 14:30:00,46.14,46.25,46.11,46.23,54200.0,39.7375,39.8322,39.7116,39.815,54200.0
2014-02-24 15:00:00,46.23,46.23,46.15,46.15,60000.0,39.815,39.815,39.7461,39.7461,60000.0
2014-02-24 15:30:00,46.15,46.29,46.15,46.27,135200.0,39.7461,39.8667,39.7461,39.8494,135200.0
2014-02-25 09:30:00,46.3,46.3,45.53,45.6,97100.0,39.8753,39.8753,39.2121,39.2724,97100.0
2014-02-25 10:00:00,45.59,45.67,45.31,45.35,82600.0,39.2638,39.3327,39.0227,39.0571,82600.0
2014-02-25 10:30:00,45.33,45.41,45.2,45.21,95000.0,39.0399,39.1088,38.9279,38.9365,95000.0
2014-02-25 11:00:00,45.2,45.25,45.03,45.08,116600.0,38.9279,38.971,38.7815,38.8246,116600.0
2014-02-25 11:30:00,45.09,45.11,44.9,44.91,71700.0,38.8332,38.8504,38.6696,38.6782,71700.0
2014-02-25 12:00:00,44.92,44.92,44.68,44.69,96000.0,38.6868,38.6868,38.4801,38.4887,96000.0
2014-02-25 12:30:00,44.69,44.81,44.63,44.75,79300.0,38.4887,38.592,38.437,38.5404,79300.0
2014-02-25 13:00:00,44.75,44.83,44.65,44.65,107300.0,38.5404,38.6093,38.4542,38.4542,107300.0
2014-02-25 13:30:00,44.65,44.66,44.43,44.55,114200.0,38.4542,38.4629,38.2648,38.3681,114200.0
2014-02-25 14:00:00,44.55,44.68,44.44,44.64,122600.0,38.3681,38.4801,38.2734,38.4456,122600.0
2014-02-25 14:30:00,44.65,44.67,44.45,44.45,135600.0,38.4542,38.4715,38.282,38.282,135600.0
2014-02-25 15:00:00,44.45,44.79,44.45,44.74,326500.0,38.282,38.5748,38.282,38.5318,326500.0
2014-02-25 15:30:00,44.75,44.77,44.55,44.66,481600.0,38.5404,38.5576,38.3681,38.4629,481600.0
2014-02-26 09:30:00,44.64,44.76,44.19,44.2,95300.0,38.4456,38.549,38.0581,38.0667,95300.0
2014-02-26 10:00:00,44.21,44.51,44.21,44.49,128200.0,38.0753,38.3337,38.0753,38.3164,128200.0
2014-02-26 10:30:00,44.49,44.55,44.45,44.45,48900.0,38.3164,38.3681,38.282,38.282,48900.0
2014-02-26 11:00:00,44.45,44.46,44.13,44.14,89800.0,38.282,38.2906,38.0064,38.015,89800.0
2014-02-26 11:30:00,44.15,44.15,43.91,43.93,93900.0,38.0236,38.0236,37.8169,37.8342,93900.0
2014-02-26 12:00:00,43.93,44.0,43.84,43.93,81100.0,37.8342,37.8944,37.7566,37.8342,81100.0
2014-02-26 12:30:00,43.94,44.01,43.89,43.98,65500.0,37.8428,37.9031,37.7997,37.8772,65500.0
2014-02-26 13:00:00,43.98,44.0,43.77,43.98,63400.0,37.8772,37.8944,37.6964,37.8772,63400.0
2014-02-26 13:30:00,43.98,44.02,43.96,43.97,100700.0,37.8772,37.9117,37.86,37.8686,100700.0
2014-02-26 14:00:00,43.97,43.97,43.71,43.77,121900.0,37.8686,37.8686,37.6447,37.6964,121900.0
2014-02-26 14:30:00,43.78,43.82,43.72,43.74,124600.0,37.705,37.7394,37.6533,37.6705,124600.0
2014-02-26 15:00:00,43.73,43.79,43.62,43.69,217700.0,37.6619,37.7136,37.5672,37.6275,217700.0
2014-02-26 15:30:00,43.69,43.9,43.62,43.83,628300.0,37.6275,37.8083,37.5672,37.748,628300.0
2014-02-27 09:30:00,43.01,43.01,42.48,42.6,433100.0,37.0418,37.0418,36.5854,36.6887,433100.0
2014-02-27 10:00:00,42.61,42.86,42.52,42.86,116700.0,36.6973,36.9126,36.6198,36.9126,116700.0
2014-02-27 10:30:00,42.88,43.09,42.87,43.07,200400.0,36.9299,37.1107,36.9212,37.0935,200400.0
2014-02-27 11:00:00,43.08,43.42,43.02,43.37,516700.0,37.1021,37.3949,37.0504,37.3519,516700.0
2014-02-27 11:30:00,43.38,43.64,43.36,43.55,97000.0,37.3605,37.5844,37.3432,37.5069,97000.0
2014-02-27 12:00:00,43.54,43.59,43.37,43.57,78600.0,37.4983,37.5413,37.3519,37.5241,78600.0
2014-02-27 12:30:00,43.59,43.59,43.42,43.55,53600.0,37.5413,37.5413,37.3949,37.5069,53600.0
2014-02-27 13:00:00,43.55,43.55,43.38,43.48,59600.0,37.5069,37.5069,37.3605,37.4466,59600.0
2014-02-27 13:30:00,43.5,44.35,43.43,43.9,359200.0,37.4638,38.1959,37.4035,37.8083,359200.0
2014-02-27 14:00:00,43.9,44.02,43.76,43.84,154200.0,37.8083,37.9117,37.6877,37.7566,154200.0
2014-02-27 14:30:00,43.83,44.14,43.81,44.1,173500.0,37.748,38.015,37.7308,37.9806,173500.0
2014-02-27 15:00:00,44.11,44.2,44.05,44.15,159000.0,37.9892,38.0667,37.9375,38.0236,159000.0
2014-02-27 15:30:00,44.15,44.28,44.14,44.2,511200.0,38.0236,38.1356,38.015,38.0667,511200.0
2014-02-28 09:30:00,43.38,43.78,43.28,43.54,114900.0,37.3605,37.705,37.2743,37.4983,114900.0
2014-02-28 10:00:00,43.54,43.99,43.41,43.88,94700.0,37.4983,37.8858,37.3863,37.7911,94700.0
2014-02-28 10:30:00,43.88,44.13,43.84,44.11,104800.0,37.7911,38.0064,37.7566,37.9892,104800.0
2014-02-28 11:00:00,44.12,44.79,44.07,44.27,276300.0,37.9978,38.5748,37.9547,38.127,276300.0
2014-02-28 11:30:00,44.27,44.6,44.22,44.46,572300.0,38.127,38.4112,38.0839,38.2906,572300.0
2014-02-28 12:00:00,44.46,44.83,44.43,44.73,60500.0,38.2906,38.6093,38.2648,38.5231,60500.0
2014-02-28 12:30:00,44.73,44.95,44.7,44.9,66100.0,38.5231,38.7126,38.4973,38.6696,66100.0
2014-02-28 13:00:00,44.92,44.92,44.67,44.7,59100.0,38.6868,38.6868,38.4715,38.4973,59100.0
2014-02-28 13:30:00,44.7,44.71,44.58,44.59,52600.0,38.4973,38.5059,38.394,38.4026,52600.0
2014-02-28 14:00:00,44.59,44.6,44.22,44.33,81800.0,38.4026,38.4112,38.0839,38.1786,81800.0
2014-02-28 14:30:00,44.33,44.33,43.99,43.99,34500.0,38.1786,38.1786,37.8858,37.8858,34500.0
2014-02-28 15:00:00,43.99,43.99,43.74,43.92,63700.0,37.8858,37.8858,37.6705,37.8255,63700.0
2014-02-28 15:30:00,43.92,44.04,43.91,44.02,138700.0,37.8255,37.9289,37.8169,37.9117,138700.0
2014-03-03 09:30:00,42.77,43.79,42.19,43.68,72200.0,36.8351,37.7136,36.3356,37.6188,72200.0
2014-03-03 10:00:00,43.69,43.9,43.53,43.76,39100.0,37.6275,37.8083,37.4897,37.6877,39100.0
2014-03-03 10:30:00,43.72,43.91,43.61,43.78,100000.0,37.6533,37.8169,37.5586,37.705,100000.0
2014-03-03 11:00:00,43.73,43.75,43.45,43.56,22300.0,37.6619,37.6791,37.4208,37.5155,22300.0
2014-03-03 11:30:00,43.57,43.59,43.47,43.52,23400.0,37.5241,37.5413,37.438,37.481,23400.0
2014-03-03 12:00:00,43.49,43.49,43.35,43.36,12800.0,37.4552,37.4552,37.3346,37.3432,12800.0
2014-03-03 12:30:00,43.34,43.63,43.34,43.59,18300.0,37.326,37.5758,37.326,37.5413,18300.0
2014-03-03 13:00:00,43.59,43.65,43.45,43.45,14800.0,37.5413,37.593,37.4208,37.4208,14800.0
2014-03-03 13:30:00,43.44,43.62,43.4,43.58,25900.0,37.4121,37.5672,37.3777,37.5327,25900.0
2014-03-03 14:00:00,43.55,43.69,43.47,43.54,37700.0,37.5069,37.6275,37.438,37.4983,37700.0
2014-03-03 14:30:00,43.5,43.67,43.45,43.48,31100.0,37.4638,37.6102,37.4208,37.4466,31100.0
2014-03-03 15:00:00,43.5,43.59,43.47,43.53,79800.0,37.4638,37.5413,37.438,37.4897,79800.0
2014-03-03 15:30:00,43.53,43.53,43.45,43.49,123300.0,37.4897,37.4897,37.4208,37.4552,123300.0
2014-03-04 09:30:00,44.01,44.32,43.85,44.11,25900.0,37.9031,38.17,37.7653,37.9892,25900.0
2014-03-04 10:00:00,44.2,44.2,44.06,44.09,29300.0,38.0667,38.0667,37.9461,37.9719,29300.0
2014-03-04 10:30:00,44.1,44.18,44.01,44.04,31900.0,37.9806,38.0495,37.9031,37.9289,31900.0
2014-03-04 11:00:00,44.06,44.26,43.88,44.14,48600.0,37.9461,38.1184,37.7911,38.015,48600.0
2014-03-04 11:30:00,44.1,44.19,44.04,44.16,22100.0,37.9806,38.0581,37.9289,38.0322,22100.0
2014-03-04 12:00:00,44.12,44.26,44.12,44.2,33800.0,37.9978,38.1184,37.9978,38.0667,33800.0
2014-03-04 12:30:00,44.17,44.33,44.15,44.25,61900.0,38.0408,38.1786,38.0236,38.1097,61900.0
2014-03-04 13:00:00,44.26,44.35,44.19,44.27,37700.0,38.1184,38.1959,38.0581,38.127,37700.0
2014-03-04 13:30:00,44.28,44.33,44.16,44.22,26700.0,38.1356,38.1786,38.0322,38.0839,26700.0
2014-03-04 14:00:00,44.21,44.22,44.09,44.12,46300.0,38.0753,38.0839,37.9719,37.9978,46300.0
2014-03-04 14:30:00,44.14,44.31,44.05,44.3,91400.0,38.015,38.1614,37.9375,38.1528,91400.0
2014-03-04 15:00:00,44.31,44.56,44.2,44.21,119800.0,38.1614,38.3767,38.0667,38.0753,119800.0
2014-03-04 15:30:00,44.21,44.28,44.05,44.09,205700.0,38.0753,38.1356,37.9375,37.9719,205700.0
2014-03-05 09:30:00,44.36,44.44,44.08,44.24,43100.0,38.2045,38.2734,37.9633,38.1011,43100.0
2014-03-05 10:00:00,44.25,44.64,44.22,44.41,92700.0,38.1097,38.4456,38.0839,38.2475,92700.0
2014-03-05 10:30:00,44.43,44.59,44.41,44.5,53000.0,38.2648,38.4026,38.2475,38.3251,53000.0
2014-03-05 11:00:00,44.5,44.52,44.43,44.46,49000.0,38.3251,38.3423,38.2648,38.2906,49000.0
2014-03-05 11:30:00,44.47,44.5,44.33,44.39,20300.0,38.2992,38.3251,38.1786,38.2303,20300.0
2014-03-05 12:00:00,44.4,44.4,44.24,44.25,19000.0,38.2389,38.2389,38.1011,38.1097,19000.0
2014-03-05 12:30:00,44.23,44.26,44.13,44.15,25000.0,38.0925,38.1184,38.0064,38.0236,25000.0
2014-03-05 13:00:00,44.16,44.3,44.15,44.17,17100.0,38.0322,38.1528,38.0236,38.0408,17100.0
2014-03-05 13:30:00,44.18,44.24,44.14,44.2,15500.0,38.0495,38.1011,38.015,38.0667,15500.0
2014-03-05 14:00:00,44.21,44.28,44.2,44.27,30100.0,38.0753,38.1356,38.0667,38.127,30100.0
2014-03-05 14:30:00,44.27,44.29,44.23,44.25,25000.0,38.127,38.1442,38.0925,38.1097,25000.0
2014-03-05 15:00:00,44.25,44.25,44.14,44.19,20100.0,38.1097,38.1097,38.015,38.0581,20100.0
2014-03-05 15:30:00,44.2,44.24,44.18,44.23,123500.0,38.0667,38.1011,38.0495,38.0925,123500.0
2014-03-06 09:30:00,43.98,44.18,43.86,44.02,60800.0,37.8772,38.0495,37.7739,37.9117,60800.0
2014-03-06 10:00:00,44.06,44.07,43.88,43.95,23200.0,37.9461,37.9547,37.7911,37.8514,23200.0
2014-03-06 10:30:00,43.95,44.09,43.95,44.09,19300.0,37.8514,37.9719,37.8514,37.9719,19300.0
2014-03-06 11:00:00,44.09,44.23,44.05,44.05,36700.0,37.9719,38.0925,37.9375,37.9375,36700.0
2014-03-06 11:30:00,44.07,44.19,44.06,44.19,23800.0,37.9547,38.0581,37.9461,38.0581,23800.0
2014-03-06 12:00:00,44.19,44.19,44.05,44.06,16000.0,38.0581,38.0581,37.9375,37.9461,16000.0
2014-03-06 12:30:00,44.06,44.12,44.05,44.11,13300.0,37.9461,37.9978,37.9375,37.9892,13300.0
2014-03-06 13:00:00,44.11,44.13,44.05,44.05,25700.0,37.9892,38.0064,37.9375,37.9375,25700.0
2014-03-06 13:30:00,44.05,44.07,43.82,43.83,26500.0,37.9375,37.9547,37.7394,37.748,26500.0
2014-03-06 14:00:00,43.84,44.09,43.83,44.09,32700.0,37.7566,37.9719,37.748,37.9719,32700.0
2014-03-06 14:30:00,44.09,44.15,44.02,44.13,22000.0,37.9719,38.0236,37.9117,38.0064,22000.0
2014-03-06 15:00:00,44.13,44.16,44.09,44.1,33300.0,38.0064,38.0322,37.9719,37.9806,33300.0
2014-03-06 15:30:00,44.1,44.12,43.95,43.99,104100.0,37.9806,37.9978,37.8514,37.8858,104100.0
2014-03-07 09:30:00,44.66,44.72,44.37,44.46,72100.0,38.4629,38.5145,38.2131,38.2906,72100.0
2014-03-07 10:00:00,44.45,44.55,44.32,44.32,38000.0,38.282,38.3681,38.17,38.17,38000.0
2014-03-07 10:30:00,44.32,44.35,44.13,44.17,29900.0,38.17,38.1959,38.0064,38.0408,29900.0
2014-03-07 11:00:00,44.17,44.24,44.07,44.19,20000.0,38.0408,38.1011,37.9547,38.0581,20000.0
2014-03-07 11:30:00,44.22,44.35,44.19,44.33,16200.0,38.0839,38.1959,38.0581,38.1786,16200.0
2014-03-07 12:00:00,44.33,44.36,44.28,44.3,55800.0,38.1786,38.2045,38.1356,38.1528,55800.0
2014-03-07 12:30:00,44.29,44.31,44.28,44.29,11700.0,38.1442,38.1614,38.1356,38.1442,11700.0
2014-03-07 13:00:00,44.29,44.31,44.26,44.31,29200.0,38.1442,38.1614,38.1184,38.1614,29200.0
2014-03-07 13:30:00,44.31,44.31,44.22,44.26,18600.0,38.1614,38.1614,38.0839,38.1184,18600.0
2014-03-07 14:00:00,44.27,44.35,44.15,44.35,108500.0,38.127,38.1959,38.0236,38.1959,108500.0
2014-03-07 14:30:00,44.35,44.4,44.31,44.32,66600.0,38.1959,38.2389,38.1614,38.17,66600.0
2014-03-07 15:00:00,44.31,44.34,44.17,44.18,57200.0,38.1614,38.1873,38.0408,38.0495,57200.0
2014-03-07 15:30:00,44.18,44.23,44.13,44.21,159900.0,38.0495,38.0925,38.0064,38.0753,159900.0
2014-03-10 09:30:00,44.31,44.65,44.31,44.49,41900.0,38.1614,38.4542,38.1614,38.3164,41900.0
2014-03-10 10:00:00,44.52,44.61,44.3,44.31,276700.0,38.3423,38.4198,38.1528,38.1614,276700.0
2014-03-10 10:30:00,44.3,44.37,44.2,44.27,25300.0,38.1528,38.2131,38.0667,38.127,25300.0
2014-03-10 11:00:00,44.27,44.34,44.21,44.32,21100.0,38.127,38.1873,38.0753,38.17,21100.0
2014-03-10 11:30:00,44.31,44.36,44.3,44.33,22300.0,38.1614,38.2045,38.1528,38.1786,22300.0
2014-03-10 12:00:00,44.34,44.4,44.3,44.33,17300.0,38.1873,38.2389,38.1528,38.1786,17300.0
2014-03-10 12:30:00,44.34,44.37,44.32,44.37,17400.0,38.1873,38.2131,38.17,38.2131,17400.0
2014-03-10 13:00:00,44.36,44.38,44.35,44.38,11900.0,38.2045,38.2217,38.1959,38.2217,11900.0
2014-03-10 13:30:00,44.39,44.39,44.35,44.35,21900.0,38.2303,38.2303,38.1959,38.1959,21900.0
2014-03-10 14:00:00,44.35,44.36,44.26,44.27,26500.0,38.1959,38.2045,38.1184,38.127,26500.0
2014-03-10 14:30:00,44.29,44.36,44.28,44.3,24200.0,38.1442,38.2045,38.1356,38.1528,24200.0
2014-03-10 15:00:00,44.31,44.35,44.3,44.31,35200.0,38.1614,38.1959,38.1528,38.1614,35200.0
2014-03-10 15:30:00,44.31,44.55,44.3,44.53,226000.0,38.1614,38.3681,38.1528,38.3509,226000.0
2014-03-11 09:30:00,44.68,44.76,44.26,44.34,49900.0,38.4801,38.549,38.1184,38.1873,49900.0
2014-03-11 10:00:00,44.32,44.54,44.23,44.51,13200.0,38.17,38.3595,38.0925,38.3337,13200.0
2014-03-11 10:30:00,44.53,44.69,44.51,44.65,11000.0,38.3509,38.4887,38.3337,38.4542,11000.0
2014-03-11 11:00:00,44.68,44.69,44.51,44.58,66200.0,38.4801,38.4887,38.3337,38.394,66200.0
2014-03-11 11:30:00,44.55,44.58,44.37,44.41,15800.0,38.3681,38.394,38.2131,38.2475,15800.0
2014-03-11 12:00:00,44.39,44.4,44.18,44.29,20900.0,38.2303,38.2389,38.0495,38.1442,20900.0
2014-03-11 12:30:00,44.3,44.37,44.29,44.32,14500.0,38.1528,38.2131,38.1442,38.17,14500.0
2014-03-11 13:00:00,44.3,44.41,44.27,44.33,15900.0,38.1528,38.2475,38.127,38.1786,15900.0
2014-03-11 13:30:00,44.33,44.46,44.3,44.43,16300.0,38.1786,38.2906,38.1528,38.2648,16300.0
2014-03-11 14:00:00,44.43,44.44,44.36,44.36,31500.0,38.2648,38.2734,38.2045,38.2045,31500.0
2014-03-11 14:30:00,44.38,44.44,44.35,44.39,50600.0,38.2217,38.2734,38.1959,38.2303,50600.0
2014-03-11 15:00:00,44.39,44.5,44.39,44.41,50600.0,38.2303,38.3251,38.2303,38.2475,50600.0
2014-03-11 15:30:00,44.42,44.56,44.42,44.49,95100.0,38.2562,38.3767,38.2562,38.3164,95100.0
2014-03-12 09:30:00,44.66,44.91,44.58,44.81,72900.0,38.4629,38.6782,38.394,38.592,72900.0
2014-03-12 10:00:00,44.81,44.88,44.71,44.79,36900.0,38.592,38.6523,38.5059,38.5748,36900.0
2014-03-12 10:30:00,44.81,45.12,44.79,45.12,51300.0,38.592,38.859,38.5748,38.859,51300.0
2014-03-12 11:00:00,45.12,45.21,45.06,45.19,60800.0,38.859,38.9365,38.8074,38.9193,60800.0
2014-03-12 11:30:00,45.2,45.45,45.17,45.19,58000.0,38.9279,39.1432,38.9021,38.9193,58000.0
2014-03-12 12:00:00,45.19,45.25,45.12,45.23,34800.0,38.9193,38.971,38.859,38.9538,34800.0
2014-03-12 12:30:00,45.22,45.29,45.18,45.25,33700.0,38.9451,39.0054,38.9107,38.971,33700.0
2014-03-12 13:00:00,45.26,45.26,45.01,45.01,39400.0,38.9796,38.9796,38.7643,38.7643,39400.0
2014-03-12 13:30:00,45.0,45.09,44.95,44.98,37600.0,38.7557,38.8332,38.7126,38.7385,37600.0
2014-03-12 14:00:00,44.98,45.03,44.89,44.89,41900.0,38.7385,38.7815,38.6609,38.6609,41900.0
2014-03-12 14:30:00,44.89,45.03,44.84,44.98,55700.0,38.6609,38.7815,38.6179,38.7385,55700.0
2014-03-12 15:00:00,44.98,45.07,44.98,45.0,37800.0,38.7385,38.816,38.7385,38.7557,37800.0
2014-03-12 15:30:00,45.0,45.12,44.99,45.1,166500.0,38.7557,38.859,38.7471,38.8418,166500.0
2014-03-13 09:30:00,44.96,45.02,44.76,44.94,103100.0,38.7212,38.7729,38.549,38.704,103100.0
2014-03-13 10:00:00,44.9,44.9,44.4,44.66,58200.0,38.6696,38.6696,38.2389,38.4629,58200.0
2014-03-13 10:30:00,44.7,44.71,44.51,44.53,99400.0,38.4973,38.5059,38.3337,38.3509,99400.0
2014-03-13 11:00:00,44.5,44.57,44.45,44.5,30100.0,38.3251,38.3853,38.282,38.3251,30100.0
2014-03-13 11:30:00,44.46,44.52,44.26,44.26,18800.0,38.2906,38.3423,38.1184,38.1184,18800.0
2014-03-13 12:00:00,44.27,44.33,44.21,44.3,25500.0,38.127,38.1786,38.0753,38.1528,25500.0
2014-03-13 12:30:00,44.3,44.33,44.08,44.16,105600.0,38.1528,38.1786,37.9633,38.0322,105600.0
2014-03-13 13:00:00,44.16,44.24,44.1,44.23,18300.0,38.0322,38.1011,37.9806,38.0925,18300.0
2014-03-13 13:30:00,44.22,44.26,44.1,44.19,33500.0,38.0839,38.1184,37.9806,38.0581,33500.0
2014-03-13 14:00:00,44.18,44.19,43.95,44.03,71900.0,38.0495,38.0581,37.8514,37.9203,71900.0
2014-03-13 14:30:00,44.04,44.14,43.88,43.91,42200.0,37.9289,38.015,37.7911,37.8169,42200.0
2014-03-13 15:00:00,43.94,44.02,43.91,44.01,68900.0,37.8428,37.9117,37.8169,37.9031,68900.0
2014-03-13 15:30:00,44.01,44.09,43.96,43.97,116700.0,37.9031,37.9719,37.86,37.8686,116700.0
2014-03-14 09:30:00,43.7,43.84,43.52,43.75,51100.0,37.6361,37.7566,37.481,37.6791,51100.0
2014-03-14 10:00:00,43.75,43.84,43.55,43.61,44400.0,37.6791,37.7566,37.5069,37.5586,44400.0
2014-03-14 10:30:00,43.6,43.66,43.51,43.52,28100.0,37.5499,37.6016,37.4724,37.481,28100.0
2014-03-14 11:00:00,43.5,43.54,43.22,43.3,74400.0,37.4638,37.4983,37.2227,37.2916,74400.0
2014-03-14 11:30:00,43.29,43.34,43.25,43.31,55300.0,37.283,37.326,37.2485,37.3002,55300.0
2014-03-14 12:00:00,43.29,43.32,43.27,43.27,37100.0,37.283,37.3088,37.2657,37.2657,37100.0
2014-03-14 12:30:00,43.27,43.36,43.27,43.33,19300.0,37.2657,37.3432,37.2657,37.3174,19300.0
2014-03-14 13:00:00,43.33,43.33,43.22,43.28,39600.0,37.3174,37.3174,37.2227,37.2743,39600.0
2014-03-14 13:30:00,43.29,43.36,43.21,43.28,90800.0,37.283,37.3432,37.2141,37.2743,90800.0
2014-03-14 14:00:00,43.27,43.33,43.23,43.24,55000.0,37.2657,37.3174,37.2313,37.2399,55000.0
2014-03-14 14:30:00,43.23,43.26,43.1,43.11,96900.0,37.2313,37.2571,37.1193,37.1279,96900.0
2014-03-14 15:00:00,43.13,43.27,43.13,43.23,116600.0,37.1452,37.2657,37.1452,37.2313,116600.0
2014-03-14 15:30:00,43.24,43.33,43.24,43.31,158000.0,37.2399,37.3174,37.2399,37.3002,158000.0
2014-03-17 09:30:00,44.12,44.21,43.63,43.63,59300.0,37.9978,38.0753,37.5758,37.5758,59300.0
2014-03-17 10:00:00,43.64,43.77,43.55,43.55,56200.0,37.5844,37.6964,37.5069,37.5069,56200.0
2014-03-17 10:30:00,43.52,43.6,43.4,43.4,53100.0,37.481,37.5499,37.3777,37.3777,53100.0
2014-03-17 11:00:00,43.4,43.52,43.4,43.46,37000.0,37.3777,37.481,37.3777,37.4294,37000.0
2014-03-17 11:30:00,43.46,43.58,43.45,43.58,41200.0,37.4294,37.5327,37.4208,37.5327,41200.0
2014-03-17 12:00:00,43.57,43.64,43.55,43.61,41000.0,37.5241,37.5844,37.5069,37.5586,41000.0
2014-03-17 12:30:00,43.61,43.62,43.5,43.52,22400.0,37.5586,37.5672,37.4638,37.481,22400.0
2014-03-17 13:00:00,43.52,43.54,43.5,43.51,23000.0,37.481,37.4983,37.4638,37.4724,23000.0
2014-03-17 13:30:00,43.5,43.55,43.5,43.53,35400.0,37.4638,37.5069,37.4638,37.4897,35400.0
2014-03-17 14:00:00,43.53,43.67,43.5,43.66,45000.0,37.4897,37.6102,37.4638,37.6016,45000.0
2014-03-17 14:30:00,43.65,43.72,43.64,43.7,49100.0,37.593,37.6533,37.5844,37.6361,49100.0
2014-03-17 15:00:00,43.7,43.78,43.69,43.72,56900.0,37.6361,37.705,37.6275,37.6533,56900.0
2014-03-17 15:30:00,43.72,43.75,43.57,43.73,206100.0,37.6533,37.6791,37.5241,37.6619,206100.0
2014-03-18 09:30:00,43.82,44.27,43.76,43.9,24800.0,37.7394,38.127,37.6877,37.8083,24800.0
2014-03-18 10:00:00,43.92,44.25,43.87,44.21,39600.0,37.8255,38.1097,37.7825,38.0753,39600.0
2014-03-18 10:30:00,44.2,44.29,44.16,44.23,21000.0,38.0667,38.1442,38.0322,38.0925,21000.0
2014-03-18 11:00:00,44.22,44.3,44.21,44.3,21600.0,38.0839,38.1528,38.0753,38.1528,21600.0
2014-03-18 11:30:00,44.3,44.35,44.24,44.27,43700.0,38.1528,38.1959,38.1011,38.127,43700.0
2014-03-18 12:00:00,44.27,44.35,44.25,44.32,19800.0,38.127,38.1959,38.1097,38.17,19800.0
2014-03-18 12:30:00,44.32,44.35,44.3,44.32,13900.0,38.17,38.1959,38.1528,38.17,13900.0
2014-03-18 13:00:00,44.32,44.32,44.24,44.25,38300.0,38.17,38.17,38.1011,38.1097,38300.0
2014-03-18 13:30:00,44.26,44.26,44.14,44.14,20700.0,38.1184,38.1184,38.015,38.015,20700.0
2014-03-18 14:00:00,44.15,44.27,44.14,44.26,24900.0,38.0236,38.127,38.015,38.1184,24900.0
2014-03-18 14:30:00,44.25,44.28,44.2,44.23,24400.0,38.1097,38.1356,38.0667,38.0925,24400.0
2014-03-18 15:00:00,44.24,44.24,44.19,44.21,70600.0,38.1011,38.1011,38.0581,38.0753,70600.0
2014-03-18 15:30:00,44.21,44.3,44.17,44.24,138800.0,38.0753,38.1528,38.0408,38.1011,138800.0
2014-03-19 09:30:00,44.68,44.83,44.55,44.76,64600.0,38.4801,38.6093,38.3681,38.549,64600.0
2014-03-19 10:00:00,44.78,45.03,44.66,44.89,274700.0,38.5662,38.7815,38.4629,38.6609,274700.0
2014-03-19 10:30:00,44.89,44.99,44.79,44.99,46600.0,38.6609,38.7471,38.5748,38.7471,46600.0
2014-03-19 11:00:00,44.99,45.01,44.91,44.95,128900.0,38.7471,38.7643,38.6782,38.7126,128900.0
2014-03-19 11:30:00,44.91,44.98,44.91,44.96,23600.0,38.6782,38.7385,38.6782,38.7212,23600.0
2014-03-19 12:00:00,44.96,44.98,44.81,44.83,81200.0,38.7212,38.7385,38.592,38.6093,81200.0
2014-03-19 12:30:00,44.82,44.84,44.77,44.79,20900.0,38.6007,38.6179,38.5576,38.5748,20900.0
2014-03-19 13:00:00,44.8,44.84,44.78,44.8,16200.0,38.5834,38.6179,38.5662,38.5834,16200.0
2014-03-19 13:30:00,44.8,44.9,44.8,44.9,25300.0,38.5834,38.6696,38.5834,38.6696,25300.0
2014-03-19 14:00:00,44.9,44.9,44.69,44.78,33400.0,38.6696,38.6696,38.4887,38.5662,33400.0
2014-03-19 14:30:00,44.76,44.82,44.75,44.81,42900.0,38.549,38.6007,38.5404,38.592,42900.0
2014-03-19 15:00:00,44.8,44.8,44.5,44.61,65900.0,38.5834,38.5834,38.3251,38.4198,65900.0
2014-03-19 15:30:00,44.62,44.69,44.54,44.54,183500.0,38.4284,38.4887,38.3595,38.3595,183500.0
2014-03-20 09:30:00,44.31,44.46,43.84,43.9,89100.0,38.1614,38.2906,37.7566,37.8083,89100.0
2014-03-20 10:00:00,43.9,44.16,43.88,44.05,60300.0,37.8083,38.0322,37.7911,37.9375,60300.0
2014-03-20 10:30:00,44.08,44.15,44.04,44.1,38600.0,37.9633,38.0236,37.9289,37.9806,38600.0
2014-03-20 11:00:00,44.12,44.14,43.99,43.99,123600.0,37.9978,38.015,37.8858,37.8858,123600.0
2014-03-20 11:30:00,43.98,44.04,43.87,43.98,67700.0,37.8772,37.9289,37.7825,37.8772,67700.0
2014-03-20 12:00:00,43.97,44.14,43.87,44.09,24500.0,37.8686,38.015,37.7825,37.9719,24500.0
2014-03-20 12:30:00,44.14,44.19,44.12,44.13,53500.0,38.015,38.0581,37.9978,38.0064,53500.0
2014-03-20 13:00:00,44.14,44.21,44.14,44.16,20000.0,38.015,38.0753,38.015,38.0322,20000.0
2014-03-20 13:30:00,44.15,44.19,44.1,44.13,16800.0,38.0236,38.0581,37.9806,38.0064,16800.0
2014-03-20 14:00:00,44.13,44.13,44.01,44.02,48700.0,38.0064,38.0064,37.9031,37.9117,48700.0
2014-03-20 14:30:00,44.03,44.05,43.89,43.9,33100.0,37.9203,37.9375,37.7997,37.8083,33100.0
2014-03-20 15:00:00,43.89,43.92,43.83,43.84,52200.0,37.7997,37.8255,37.748,37.7566,52200.0
2014-03-20 15:30:00,43.84,43.88,43.74,43.87,220700.0,37.7566,37.7911,37.6705,37.7825,220700.0
2014-03-21 09:30:00,44.25,44.45,43.99,44.15,304700.0,38.1097,38.282,37.8858,38.0236,304700.0
2014-03-21 10:00:00,44.17,44.18,43.98,44.02,55900.0,38.0408,38.0495,37.8772,37.9117,55900.0
2014-03-21 10:30:00,44.0,44.08,43.95,44.05,48200.0,37.8944,37.9633,37.8514,37.9375,48200.0
2014-03-21 11:00:00,44.08,44.15,43.98,44.0,33000.0,37.9633,38.0236,37.8772,37.8944,33000.0
2014-03-21 11:30:00,44.0,44.13,44.0,44.03,50300.0,37.8944,38.0064,37.8944,37.9203,50300.0
2014-03-21 12:00:00,44.02,44.02,43.63,43.63,46100.0,37.9117,37.9117,37.5758,37.5758,46100.0
2014-03-21 12:30:00,43.63,43.78,43.53,43.72,36100.0,37.5758,37.705,37.4897,37.6533,36100.0
2014-03-21 13:00:00,43.71,43.72,43.43,43.5,50800.0,37.6447,37.6533,37.4035,37.4638,50800.0
2014-03-21 13:30:00,43.49,43.5,43.27,43.27,45900.0,37.4552,37.4638,37.2657,37.2657,45900.0
2014-03-21 14:00:00,43.29,43.35,43.08,43.09,75900.0,37.283,37.3346,37.1021,37.1107,75900.0
2014-03-21 14:30:00,43.09,43.27,43.0,43.23,103500.0,37.1107,37.2657,37.0332,37.2313,103500.0
2014-03-21 15:00:00,43.27,43.54,43.26,43.53,112700.0,37.2657,37.4983,37.2571,37.4897,112700.0
2014-03-21 15:30:00,43.52,43.64,43.44,43.53,378900.0,37.481,37.5844,37.4121,37.4897,378900.0
2014-03-24 09:30:00,43.93,44.01,43.2,43.2,60700.0,37.8342,37.9031,37.2054,37.2054,60700.0
2014-03-24 10:00:00,43.18,43.23,43.0,43.05,77400.0,37.1882,37.2313,37.0332,37.0763,77400.0
2014-03-24 10:30:00,43.05,43.14,43.0,43.14,67700.0,37.0763,37.1538,37.0332,37.1538,67700.0
2014-03-24 11:00:00,43.12,43.16,42.84,42.85,73400.0,37.1365,37.171,36.8954,36.904,73400.0
2014-03-24 11:30:00,42.86,42.96,42.82,42.9,25900.0,36.9126,36.9988,36.8782,36.9471,25900.0
2014-03-24 12:00:00,42.89,42.93,42.8,42.81,36900.0,36.9385,36.9729,36.861,36.8696,36900.0
2014-03-24 12:30:00,42.82,42.94,42.78,42.94,135200.0,36.8782,36.9815,36.8437,36.9815,135200.0
2014-03-24 13:00:00,42.92,42.97,42.75,42.85,54900.0,36.9643,37.0074,36.8179,36.904,54900.0
2014-03-24 13:30:00,42.88,42.95,42.87,42.94,30500.0,36.9299,36.9901,36.9212,36.9815,30500.0
2014-03-24 14:00:00,42.94,43.0,42.83,42.84,62100.0,36.9815,37.0332,36.8868,36.8954,62100.0
2014-03-24 14:30:00,42.84,42.96,42.79,42.88,130300.0,36.8954,36.9988,36.8523,36.9299,130300.0
2014-03-24 15:00:00,42.87,42.91,42.66,42.91,100100.0,36.9212,36.9557,36.7404,36.9557,100100.0
2014-03-24 15:30:00,42.92,43.04,42.89,42.98,187300.0,36.9643,37.0677,36.9385,37.016,187300.0
2014-03-25 09:30:00,43.0,43.34,42.9,43.0,49900.0,37.0332,37.326,36.9471,37.0332,49900.0
2014-03-25 10:00:00,43.03,43.36,43.03,43.12,38700.0,37.059,37.3432,37.059,37.1365,38700.0
2014-03-25 10:30:00,43.08,43.08,42.89,42.94,34800.0,37.1021,37.1021,36.9385,36.9815,34800.0
2014-03-25 11:00:00,42.94,43.01,42.84,42.98,45400.0,36.9815,37.0418,36.8954,37.016,45400.0
2014-03-25 11:30:00,42.98,43.03,42.88,43.03,30700.0,37.016,37.059,36.9299,37.059,30700.0
2014-03-25 12:00:00,43.0,43.03,42.9,42.92,17200.0,37.0332,37.059,36.9471,36.9643,17200.0
2014-03-25 12:30:00,42.91,43.06,42.9,43.05,10900.0,36.9557,37.0849,36.9471,37.0763,10900.0
2014-03-25 13:00:00,43.07,43.24,43.04,43.23,21400.0,37.0935,37.2399,37.0677,37.2313,21400.0
2014-03-25 13:30:00,43.23,43.24,43.18,43.24,15800.0,37.2313,37.2399,37.1882,37.2399,15800.0
2014-03-25 14:00:00,43.23,43.37,43.19,43.36,45000.0,37.2313,37.3519,37.1968,37.3432,45000.0
2014-03-25 14:30:00,43.37,43.39,43.31,43.33,37300.0,37.3519,37.3691,37.3002,37.3174,37300.0
2014-03-25 15:00:00,43.33,43.48,43.31,43.44,31700.0,37.3174,37.4466,37.3002,37.4121,31700.0
2014-03-25 15:30:00,43.44,43.65,43.4,43.64,197900.0,37.4121,37.593,37.3777,37.5844,197900.0
2014-03-26 09:30:00,43.88,43.88,43.5,43.63,31100.0,37.7911,37.7911,37.4638,37.5758,31100.0
2014-03-26 10:00:00,43.65,43.97,43.62,43.81,21900.0,37.593,37.8686,37.5672,37.7308,21900.0
2014-03-26 10:30:00,43.73,43.87,43.49,43.52,29500.0,37.6619,37.7825,37.4552,37.481,29500.0
2014-03-26 11:00:00,43.52,43.81,43.52,43.77,21700.0,37.481,37.7308,37.481,37.6964,21700.0
2014-03-26 11:30:00,43.78,43.85,43.64,43.84,25000.0,37.705,37.7653,37.5844,37.7566,25000.0
2014-03-26 12:00:00,43.84,43.98,43.8,43.97,24200.0,37.7566,37.8772,37.7222,37.8686,24200.0
2014-03-26 12:30:00,43.96,43.98,43.94,43.98,21400.0,37.86,37.8772,37.8428,37.8772,21400.0
2014-03-26 13:00:00,43.98,43.98,43.86,43.86,20400.0,37.8772,37.8772,37.7739,37.7739,20400.0
2014-03-26 13:30:00,43.86,43.86,43.7,43.82,21800.0,37.7739,37.7739,37.6361,37.7394,21800.0
2014-03-26 14:00:00,43.81,43.88,43.73,43.88,29600.0,37.7308,37.7911,37.6619,37.7911,29600.0
2014-03-26 14:30:00,43.87,43.88,43.78,43.79,47000.0,37.7825,37.7911,37.705,37.7136,47000.0
2014-03-26 15:00:00,43.79,43.82,43.73,43.77,60200.0,37.7136,37.7394,37.6619,37.6964,60200.0
2014-03-26 15:30:00,43.76,43.76,43.56,43.58,151800.0,37.6877,37.6877,37.5155,37.5327,151800.0
2014-03-27 09:30:00,43.67,44.0,43.66,43.96,35000.0,37.6102,37.8944,37.6016,37.86,35000.0
2014-03-27 10:00:00,43.95,44.12,43.94,44.03,65500.0,37.8514,37.9978,37.8428,37.9203,65500.0
2014-03-27 10:30:00,43.99,43.99,43.74,43.82,154000.0,37.8858,37.8858,37.6705,37.7394,154000.0
2014-03-27 11:00:00,43.85,43.91,43.77,43.85,79100.0,37.7653,37.8169,37.6964,37.7653,79100.0
2014-03-27 11:30:00,43.86,43.88,43.75,43.84,48700.0,37.7739,37.7911,37.6791,37.7566,48700.0
2014-03-27 12:00:00,43.82,43.88,43.75,43.8,37400.0,37.7394,37.7911,37.6791,37.7222,37400.0
2014-03-27 12:30:00,43.82,43.82,43.62,43.71,20300.0,37.7394,37.7394,37.5672,37.6447,20300.0
2014-03-27 13:00:00,43.7,43.78,43.67,43.67,14500.0,37.6361,37.705,37.6102,37.6102,14500.0
2014-03-27 13:30:00,43.68,43.69,43.41,43.46,31800.0,37.6188,37.6275,37.3863,37.4294,31800.0
2014-03-27 14:00:00,43.47,43.49,43.4,43.48,29100.0,37.438,37.4552,37.3777,37.4466,29100.0
2014-03-27 14:30:00,43.5,43.51,43.42,43.49,34900.0,37.4638,37.4724,37.3949,37.4552,34900.0
2014-03-27 15:00:00,43.51,43.66,43.44,43.6,32600.0,37.4724,37.6016,37.4121,37.5499,32600.0
2014-03-27 15:30:00,43.62,43.71,43.58,43.69,106400.0,37.5672,37.6447,37.5327,37.6275,106400.0
2014-03-28 09:30:00,43.98,44.38,43.84,44.36,31600.0,37.8772,38.2217,37.7566,38.2045,31600.0
2014-03-28 10:00:00,44.35,44.52,44.34,44.48,36700.0,38.1959,38.3423,38.1873,38.3078,36700.0
2014-03-28 10:30:00,44.47,44.56,44.42,44.56,17200.0,38.2992,38.3767,38.2562,38.3767,17200.0
2014-03-28 11:00:00,44.58,44.61,44.52,44.54,12100.0,38.394,38.4198,38.3423,38.3595,12100.0
2014-03-28 11:30:00,44.54,44.54,44.4,44.48,17000.0,38.3595,38.3595,38.2389,38.3078,17000.0
2014-03-28 12:00:00,44.47,44.5,44.34,44.34,14800.0,38.2992,38.3251,38.1873,38.1873,14800.0
2014-03-28 12:30:00,44.35,44.42,44.28,44.28,9400.0,38.1959,38.2562,38.1356,38.1356,9400.0
2014-03-28 13:00:00,44.27,44.29,44.23,44.26,23900.0,38.127,38.1442,38.0925,38.1184,23900.0
2014-03-28 13:30:00,44.28,44.3,44.24,44.26,31100.0,38.1356,38.1528,38.1011,38.1184,31100.0
2014-03-28 14:00:00,44.25,44.26,44.0,44.14,18100.0,38.1097,38.1184,37.8944,38.015,18100.0
2014-03-28 14:30:00,44.14,44.14,44.0,44.02,65600.0,38.015,38.015,37.8944,37.9117,65600.0
2014-03-28 15:00:00,44.02,44.03,43.9,43.91,26900.0,37.9117,37.9203,37.8083,37.8169,26900.0
2014-03-28 15:30:00,43.92,43.92,43.84,43.89,92000.0,37.8255,37.8255,37.7566,37.7997,92000.0
2014-03-31 09:30:00,44.18,44.38,43.76,44.0,45600.0,38.0495,38.2217,37.6877,37.8944,45600.0
2014-03-31 10:00:00,44.0,44.05,43.95,44.04,22200.0,37.8944,37.9375,37.8514,37.9289,22200.0
2014-03-31 10:30:00,44.05,44.25,44.01,44.17,37400.0,37.9375,38.1097,37.9031,38.0408,37400.0
2014-03-31 11:00:00,44.18,44.33,44.14,44.22,28100.0,38.0495,38.1786,38.015,38.0839,28100.0
2014-03-31 11:30:00,44.21,44.4,44.12,44.29,14000.0,38.0753,38.2389,37.9978,38.1442,14000.0
2014-03-31 12:00:00,44.31,44.45,44.31,44.35,38200.0,38.1614,38.282,38.1614,38.1959,38200.0
2014-03-31 12:30:00,44.35,44.68,44.35,44.68,26500.0,38.1959,38.4801,38.1959,38.4801,26500.0
2014-03-31 13:00:00,44.68,44.7,44.5,44.55,50400.0,38.4801,38.4973,38.3251,38.3681,50400.0
2014-03-31 13:30:00,44.56,44.69,44.56,44.65,12600.0,38.3767,38.4887,38.3767,38.4542,12600.0
2014-03-31 14:00:00,44.67,44.82,44.65,44.82,11500.0,38.4715,38.6007,38.4542,38.6007,11500.0
2014-03-31 14:30:00,44.82,44.82,44.73,44.74,11000.0,38.6007,38.6007,38.5231,38.5318,11000.0
2014-03-31 15:00:00,44.74,44.76,44.64,44.7,21600.0,38.5318,38.549,38.4456,38.4973,21600.0
2014-03-31 15:30:00,44.71,44.76,44.61,44.71,112700.0,38.5059,38.549,38.4198,38.5059,112700.0
2014-04-01 09:30:00,44.69,44.95,44.63,44.74,51400.0,38.4887,38.7126,38.437,38.5318,51400.0
2014-04-01 10:00:00,44.78,44.99,44.75,44.86,63400.0,38.5662,38.7471,38.5404,38.6351,63400.0
2014-04-01 10:30:00,44.84,45.02,44.82,44.97,114800.0,38.6179,38.7729,38.6007,38.7298,114800.0
2014-04-01 11:00:00,44.95,44.99,44.84,44.89,98100.0,38.7126,38.7471,38.6179,38.6609,98100.0
2014-04-01 11:30:00,44.89,45.05,44.87,44.87,100500.0,38.6609,38.7987,38.6437,38.6437,100500.0
2014-04-01 12:00:00,44.87,45.01,44.87,44.96,51200.0,38.6437,38.7643,38.6437,38.7212,51200.0
2014-04-01 12:30:00,44.96,45.06,44.96,45.05,143200.0,38.7212,38.8074,38.7212,38.7987,143200.0
2014-04-01 13:00:00,45.05,45.12,44.85,44.95,109200.0,38.7987,38.859,38.6265,38.7126,109200.0
2014-04-01 13:30:00,44.95,45.14,44.88,45.14,54100.0,38.7126,38.8762,38.6523,38.8762,54100.0
2014-04-01 14:00:00,45.15,45.27,45.1,45.11,101600.0,38.8849,38.9882,38.8418,38.8504,101600.0
2014-04-01 14:30:00,45.12,45.27,45.09,45.2,89900.0,38.859,38.9882,38.8332,38.9279,89900.0
2014-04-01 15:00:00,45.2,45.26,45.1,45.19,85100.0,38.9279,38.9796,38.8418,38.9193,85100.0
2014-04-01 15:30:00,45.19,45.28,45.14,45.25,240400.0,38.9193,38.9968,38.8762,38.971,240400.0
2014-04-02 09:30:00,44.99,45.32,44.97,44.97,35200.0,38.7471,39.0313,38.7298,38.7298,35200.0
2014-04-02 10:00:00,45.01,45.2,44.87,45.17,32300.0,38.7643,38.9279,38.6437,38.9021,32300.0
2014-04-02 10:30:00,45.21,45.25,45.15,45.24,11700.0,38.9365,38.971,38.8849,38.9624,11700.0
2014-04-02 11:00:00,45.25,45.28,45.12,45.23,26100.0,38.971,38.9968,38.859,38.9538,26100.0
2014-04-02 11:30:00,45.18,45.2,45.05,45.05,9300.0,38.9107,38.9279,38.7987,38.7987,9300.0
2014-04-02 12:00:00,45.09,45.26,45.07,45.2,23200.0,38.8332,38.9796,38.816,38.9279,23200.0
2014-04-02 12:30:00,45.2,45.27,45.18,45.24,23700.0,38.9279,38.9882,38.9107,38.9624,23700.0
2014-04-02 13:00:00,45.25,45.25,45.18,45.2,20200.0,38.971,38.971,38.9107,38.9279,20200.0
2014-04-02 13:30:00,45.2,45.29,45.19,45.26,26300.0,38.9279,39.0054,38.9193,38.9796,26300.0
2014-04-02 14:00:00,45.26,45.3,45.19,45.21,27600.0,38.9796,39.014,38.9193,38.9365,27600.0
2014-04-02 14:30:00,45.21,45.28,45.17,45.28,46700.0,38.9365,38.9968,38.9021,38.9968,46700.0
2014-04-02 15:00:00,45.28,45.34,45.22,45.34,40400.0,38.9968,39.0485,38.9451,39.0485,40400.0
2014-04-02 15:30:00,45.34,45.4,45.31,45.36,93500.0,39.0485,39.1002,39.0227,39.0657,93500.0
2014-04-03 09:30:00,44.57,44.99,44.57,44.92,79900.0,38.3853,38.7471,38.3853,38.6868,79900.0
2014-04-03 10:00:00,44.92,45.01,44.84,44.92,23400.0,38.6868,38.7643,38.6179,38.6868,23400.0
2014-04-03 10:30:00,44.92,44.98,44.83,44.94,17100.0,38.6868,38.7385,38.6093,38.704,17100.0
2014-04-03 11:00:00,44.93,44.99,44.67,44.69,35800.0,38.6954,38.7471,38.4715,38.4887,35800.0
2014-04-03 11:30:00,44.7,44.77,44.66,44.71,26800.0,38.4973,38.5576,38.4629,38.5059,26800.0
2014-04-03 12:00:00,44.7,44.76,44.62,44.7,21300.0,38.4973,38.549,38.4284,38.4973,21300.0
2014-04-03 12:30:00,44.71,44.75,44.66,44.73,33400.0,38.5059,38.5404,38.4629,38.5231,33400.0
2014-04-03 13:00:00,44.73,44.73,44.69,44.7,48300.0,38.5231,38.5231,38.4887,38.4973,48300.0
2014-04-03 13:30:00,44.69,44.76,44.69,44.71,57200.0,38.4887,38.549,38.4887,38.5059,57200.0
2014-04-03 14:00:00,44.72,44.72,44.68,44.7,35500.0,38.5145,38.5145,38.4801,38.4973,35500.0
2014-04-03 14:30:00,44.69,44.7,44.66,44.69,41300.0,38.4887,38.4973,38.4629,38.4887,41300.0
2014-04-03 15:00:00,44.7,44.79,44.68,44.75,75500.0,38.4973,38.5748,38.4801,38.5404,75500.0
2014-04-03 15:30:00,44.75,44.86,44.74,44.77,127800.0,38.5404,38.6351,38.5318,38.5576,127800.0
2014-04-04 09:30:00,44.95,45.48,44.76,45.48,60500.0,38.7126,39.1691,38.549,39.1691,60500.0
2014-04-04 10:00:00,45.49,45.7,45.45,45.63,23200.0,39.1777,39.3585,39.1432,39.2983,23200.0
2014-04-04 10:30:00,45.64,45.74,45.58,45.71,42300.0,39.3069,39.393,39.2552,39.3672,42300.0
2014-04-04 11:00:00,45.68,45.71,45.39,45.48,60600.0,39.3413,39.3672,39.0916,39.1691,60600.0
2014-04-04 11:30:00,45.47,45.51,45.06,45.11,18200.0,39.1605,39.1949,38.8074,38.8504,18200.0
2014-04-04 12:00:00,45.07,45.1,44.92,44.98,25800.0,38.816,38.8418,38.6868,38.7385,25800.0
2014-04-04 12:30:00,44.98,45.05,44.85,44.97,21500.0,38.7385,38.7987,38.6265,38.7298,21500.0
2014-04-04 13:00:00,44.96,45.08,44.89,44.96,29100.0,38.7212,38.8246,38.6609,38.7212,29100.0
2014-04-04 13:30:00,44.93,45.0,44.85,44.87,16100.0,38.6954,38.7557,38.6265,38.6437,16100.0
2014-04-04 14:00:00,44.88,44.92,44.82,44.84,33400.0,38.6523,38.6868,38.6007,38.6179,33400.0
2014-04-04 14:30:00,44.84,44.9,44.71,44.8,18800.0,38.6179,38.6696,38.5059,38.5834,18800.0
2014-04-04 15:00:00,44.81,44.94,44.72,44.91,30000.0,38.592,38.704,38.5145,38.6782,30000.0
2014-04-04 15:30:00,44.91,44.91,44.78,44.81,55400.0,38.6782,38.6782,38.5662,38.592,55400.0
2014-04-07 09:30:00,45.22,45.62,45.2,45.53,147000.0,38.9451,39.2896,38.9279,39.2121,147000.0
2014-04-07 10:00:00,45.55,45.58,45.25,45.31,192500.0,39.2294,39.2552,38.971,39.0227,192500.0
2014-04-07 10:30:00,45.26,45.35,45.08,45.3,69600.0,38.9796,39.0571,38.8246,39.014,69600.0
2014-04-07 11:00:00,45.28,45.48,45.25,45.27,90000.0,38.9968,39.1691,38.971,38.9882,90000.0
2014-04-07 11:30:00,45.28,45.3,45.13,45.14,36000.0,38.9968,39.014,38.8676,38.8762,36000.0
2014-04-07 12:00:00,45.11,45.18,44.95,45.0,42000.0,38.8504,38.9107,38.7126,38.7557,42000.0
2014-04-07 12:30:00,44.99,45.07,44.96,44.98,28500.0,38.7471,38.816,38.7212,38.7385,28500.0
2014-04-07 13:00:00,44.98,44.98,44.78,44.79,38900.0,38.7385,38.7385,38.5662,38.5748,38900.0
2014-04-07 13:30:00,44.78,44.78,44.61,44.7,40700.0,38.5662,38.5662,38.4198,38.4973,40700.0
2014-04-07 14:00:00,44.7,44.7,44.58,44.63,29100.0,38.4973,38.4973,38.394,38.437,29100.0
2014-04-07 14:30:00,44.61,44.97,44.61,44.87,60100.0,38.4198,38.7298,38.4198,38.6437,60100.0
2014-04-07 15:00:00,44.89,45.05,44.79,45.0,167700.0,38.6609,38.7987,38.5748,38.7557,167700.0
2014-04-07 15:30:00,45.0,45.08,44.99,45.0,199200.0,38.7557,38.8246,38.7471,38.7557,199200.0
2014-04-08 09:30:00,45.73,45.92,45.33,45.45,77700.0,39.3844,39.548,39.0399,39.1432,77700.0
2014-04-08 10:00:00,45.45,45.58,45.15,45.15,49900.0,39.1432,39.2552,38.8849,38.8849,49900.0
2014-04-08 10:30:00,45.16,45.28,45.13,45.25,32900.0,38.8935,38.9968,38.8676,38.971,32900.0
2014-04-08 11:00:00,45.24,45.59,45.24,45.56,58900.0,38.9624,39.2638,38.9624,39.238,58900.0
2014-04-08 11:30:00,45.56,45.56,45.33,45.41,19800.0,39.238,39.238,39.0399,39.1088,19800.0
2014-04-08 12:00:00,45.38,45.41,45.32,45.35,18000.0,39.0829,39.1088,39.0313,39.0571,18000.0
2014-04-08 12:30:00,45.34,45.35,45.17,45.25,16800.0,39.0485,39.0571,38.9021,38.971,16800.0
2014-04-08 13:00:00,45.26,45.37,45.21,45.29,78400.0,38.9796,39.0743,38.9365,39.0054,78400.0
2014-04-08 13:30:00,45.3,45.36,45.23,45.34,80400.0,39.014,39.0657,38.9538,39.0485,80400.0
2014-04-08 14:00:00,45.36,45.38,45.31,45.36,43500.0,39.0657,39.0829,39.0227,39.0657,43500.0
2014-04-08 14:30:00,45.38,45.4,45.22,45.28,77200.0,39.0829,39.1002,38.9451,38.9968,77200.0
2014-04-08 15:00:00,45.29,45.39,45.21,45.34,69100.0,39.0054,39.0916,38.9365,39.0485,69100.0
2014-04-08 15:30:00,45.33,45.38,45.27,45.32,149700.0,39.0399,39.0829,38.9882,39.0313,149700.0
2014-04-09 09:30:00,45.4,45.43,44.53,44.64,58400.0,39.1002,39.126,38.3509,38.4456,58400.0
2014-04-09 10:00:00,44.62,44.98,44.53,44.97,117700.0,38.4284,38.7385,38.3509,38.7298,117700.0
2014-04-09 10:30:00,44.96,45.15,44.89,45.01,49200.0,38.7212,38.8849,38.6609,38.7643,49200.0
2014-04-09 11:00:00,45.05,45.18,44.95,45.02,44100.0,38.7987,38.9107,38.7126,38.7729,44100.0
2014-04-09 11:30:00,45.02,45.19,44.99,45.1,28100.0,38.7729,38.9193,38.7471,38.8418,28100.0
2014-04-09 12:00:00,45.1,45.14,45.02,45.08,19100.0,38.8418,38.8762,38.7729,38.8246,19100.0
2014-04-09 12:30:00,45.05,45.13,45.0,45.02,21400.0,38.7987,38.8676,38.7557,38.7729,21400.0
2014-04-09 13:00:00,45.04,45.1,44.97,45.05,91300.0,38.7901,38.8418,38.7298,38.7987,91300.0
2014-04-09 13:30:00,45.05,45.13,45.01,45.12,24600.0,38.7987,38.8676,38.7643,38.859,24600.0
2014-04-09 14:00:00,45.13,45.3,45.13,45.3,39200.0,38.8676,39.014,38.8676,39.014,39200.0
2014-04-09 14:30:00,45.32,45.37,45.28,45.32,70300.0,39.0313,39.0743,38.9968,39.0313,70300.0
2014-04-09 15:00:00,45.34,45.42,45.3,45.31,26800.0,39.0485,39.1174,39.014,39.0227,26800.0
2014-04-09 15:30:00,45.33,45.45,45.32,45.44,129500.0,39.0399,39.1432,39.0313,39.1346,129500.0
2014-04-10 09:30:00,45.52,45.53,45.02,45.13,29500.0,39.2035,39.2121,38.7729,38.8676,29500.0
2014-04-10 10:00:00,45.1,45.31,45.05,45.23,26100.0,38.8418,39.0227,38.7987,38.9538,26100.0
2014-04-10 10:30:00,45.23,45.39,45.18,45.23,66300.0,38.9538,39.0916,38.9107,38.9538,66300.0
2014-04-10 11:00:00,45.26,45.33,45.16,45.23,36700.0,38.9796,39.0399,38.8935,38.9538,36700.0
2014-04-10 11:30:00,45.23,45.25,45.07,45.1,42400.0,38.9538,38.971,38.816,38.8418,42400.0
2014-04-10 12:00:00,45.1,45.2,45.04,45.13,51200.0,38.8418,38.9279,38.7901,38.8676,51200.0
2014-04-10 12:30:00,45.12,45.22,45.05,45.13,59400.0,38.859,38.9451,38.7987,38.8676,59400.0
2014-04-10 13:00:00,45.1,45.17,45.02,45.11,51100.0,38.8418,38.9021,38.7729,38.8504,51100.0
2014-04-10 13:30:00,45.1,45.23,45.04,45.14,50200.0,38.8418,38.9538,38.7901,38.8762,50200.0
2014-04-10 14:00:00,45.14,45.2,45.05,45.15,57700.0,38.8762,38.9279,38.7987,38.8849,57700.0
2014-04-10 14:30:00,45.11,45.17,45.05,45.05,184200.0,38.8504,38.9021,38.7987,38.7987,184200.0
2014-04-10 15:00:00,45.05,45.12,45.01,45.08,127200.0,38.7987,38.859,38.7643,38.8246,127200.0
2014-04-10 15:30:00,45.08,45.32,45.07,45.2,187500.0,38.8246,39.0313,38.816,38.9279,187500.0
2014-04-11 09:30:00,44.95,45.13,44.8,44.92,46200.0,38.7126,38.8676,38.5834,38.6868,46200.0
2014-04-11 10:00:00,44.9,44.95,44.71,44.8,44500.0,38.6696,38.7126,38.5059,38.5834,44500.0
2014-04-11 10:30:00,44.79,44.99,44.77,44.99,19300.0,38.5748,38.7471,38.5576,38.7471,19300.0
2014-04-11 11:00:00,44.96,44.98,44.73,44.79,28400.0,38.7212,38.7385,38.5231,38.5748,28400.0
2014-04-11 11:30:00,44.79,44.79,44.7,44.77,56600.0,38.5748,38.5748,38.4973,38.5576,56600.0
2014-04-11 12:00:00,44.79,44.84,44.71,44.81,24100.0,38.5748,38.6179,38.5059,38.592,24100.0
2014-04-11 12:30:00,44.79,44.81,44.73,44.79,17300.0,38.5748,38.592,38.5231,38.5748,17300.0
2014-04-11 13:00:00,44.77,44.81,44.73,44.78,23200.0,38.5576,38.592,38.5231,38.5662,23200.0
2014-04-11 13:30:00,44.77,44.77,44.66,44.69,48300.0,38.5576,38.5576,38.4629,38.4887,48300.0
2014-04-11 14:00:00,44.69,44.74,44.44,44.44,53000.0,38.4887,38.5318,38.2734,38.2734,53000.0
2014-04-11 14:30:00,44.46,44.52,44.37,44.5,45700.0,38.2906,38.3423,38.2131,38.3251,45700.0
2014-04-11 15:00:00,44.5,44.57,44.46,44.47,87900.0,38.3251,38.3853,38.2906,38.2992,87900.0
2014-04-11 15:30:00,44.47,44.51,44.4,44.43,188800.0,38.2992,38.3337,38.2389,38.2648,188800.0
2014-04-14 09:30:00,44.56,44.68,44.26,44.55,82600.0,38.3767,38.4801,38.1184,38.3681,82600.0
2014-04-14 10:00:00,44.48,44.75,44.45,44.63,47900.0,38.3078,38.5404,38.282,38.437,47900.0
2014-04-14 10:30:00,44.63,45.04,44.62,45.01,48400.0,38.437,38.7901,38.4284,38.7643,48400.0
2014-04-14 11:00:00,45.01,45.01,44.8,44.86,65700.0,38.7643,38.7643,38.5834,38.6351,65700.0
2014-04-14 11:30:00,44.83,45.1,44.83,45.06,55000.0,38.6093,38.8418,38.6093,38.8074,55000.0
2014-04-14 12:00:00,45.06,45.26,45.05,45.12,41500.0,38.8074,38.9796,38.7987,38.859,41500.0
2014-04-14 12:30:00,45.13,45.28,45.12,45.23,36500.0,38.8676,38.9968,38.859,38.9538,36500.0
2014-04-14 13:00:00,45.22,45.35,45.18,45.32,36900.0,38.9451,39.0571,38.9107,39.0313,36900.0
2014-04-14 13:30:00,45.29,45.4,45.26,45.38,31100.0,39.0054,39.1002,38.9796,39.0829,31100.0
2014-04-14 14:00:00,45.37,45.47,45.35,45.44,50500.0,39.0743,39.1605,39.0571,39.1346,50500.0
2014-04-14 14:30:00,45.41,45.56,45.37,45.52,55300.0,39.1088,39.238,39.0743,39.2035,55300.0
2014-04-14 15:00:00,45.52,45.75,45.46,45.75,147000.0,39.2035,39.4016,39.1518,39.4016,147000.0
2014-04-14 15:30:00,45.72,46.07,45.72,45.96,401200.0,39.3758,39.6772,39.3758,39.5825,401200.0
2014-04-15 09:30:00,45.6,46.16,45.58,46.09,230500.0,39.2724,39.7547,39.2552,39.6944,230500.0
2014-04-15 10:00:00,46.11,46.17,45.89,45.96,165000.0,39.7116,39.7633,39.5222,39.5825,165000.0
2014-04-15 10:30:00,45.95,46.25,45.81,46.25,114800.0,39.5739,39.8322,39.4533,39.8322,114800.0
2014-04-15 11:00:00,46.23,46.54,46.22,46.46,189400.0,39.815,40.082,39.8064,40.0131,189400.0
2014-04-15 11:30:00,46.49,46.54,46.06,46.16,106500.0,40.0389,40.082,39.6686,39.7547,106500.0
2014-04-15 12:00:00,46.12,46.39,46.08,46.34,170100.0,39.7203,39.9528,39.6858,39.9097,170100.0
2014-04-15 12:30:00,46.36,46.43,46.23,46.3,156800.0,39.927,39.9872,39.815,39.8753,156800.0
2014-04-15 13:00:00,46.3,46.35,46.12,46.25,129000.0,39.8753,39.9183,39.7203,39.8322,129000.0
2014-04-15 13:30:00,46.25,46.54,46.21,46.5,118200.0,39.8322,40.082,39.7978,40.0475,118200.0
2014-04-15 14:00:00,46.49,46.85,46.49,46.73,180000.0,40.0389,40.349,40.0389,40.2456,180000.0
2014-04-15 14:30:00,46.74,46.85,46.66,46.68,112100.0,40.2542,40.349,40.1853,40.2026,112100.0
2014-04-15 15:00:00,46.69,46.84,46.6,46.82,152100.0,40.2112,40.3404,40.1337,40.3231,152100.0
2014-04-15 15:30:00,46.83,46.88,46.66,46.86,397100.0,40.3317,40.3748,40.1853,40.3576,397100.0
2014-04-16 09:30:00,47.25,47.29,47.01,47.21,136100.0,40.6935,40.7279,40.4868,40.659,136100.0
2014-04-16 10:00:00,47.16,47.39,47.01,47.06,77400.0,40.6159,40.814,40.4868,40.5298,77400.0
2014-04-16 10:30:00,47.03,47.1,46.8,46.8,52300.0,40.504,40.5643,40.3059,40.3059,52300.0
2014-04-16 11:00:00,46.76,46.79,46.52,46.52,42800.0,40.2715,40.2973,40.0648,40.0648,42800.0
2014-04-16 11:30:00,46.54,46.67,46.52,46.67,34700.0,40.082,40.1939,40.0648,40.1939,34700.0
2014-04-16 12:00:00,46.66,46.75,46.58,46.63,22600.0,40.1853,40.2628,40.1164,40.1595,22600.0
2014-04-16 12:30:00,46.6,46.61,46.32,46.33,19500.0,40.1337,40.1423,39.8925,39.9011,19500.0
2014-04-16 13:00:00,46.3,46.45,46.25,46.44,57500.0,39.8753,40.0045,39.8322,39.9959,57500.0
2014-04-16 13:30:00,46.44,46.52,46.38,46.45,20200.0,39.9959,40.0648,39.9442,40.0045,20200.0
2014-04-16 14:00:00,46.42,46.5,46.37,46.43,16300.0,39.9786,40.0475,39.9356,39.9872,16300.0
2014-04-16 14:30:00,46.46,46.56,46.44,46.51,25900.0,40.0131,40.0992,39.9959,40.0561,25900.0
2014-04-16 15:00:00,46.5,46.55,46.45,46.49,57300.0,40.0475,40.0906,40.0045,40.0389,57300.0
2014-04-16 15:30:00,46.49,46.52,46.45,46.5,122000.0,40.0389,40.0648,40.0045,40.0475,122000.0
2014-04-17 09:30:00,46.93,47.0,46.47,46.69,67300.0,40.4179,40.4782,40.0217,40.2112,67300.0
2014-04-17 10:00:00,46.64,46.86,46.58,46.84,53200.0,40.1681,40.3576,40.1164,40.3404,53200.0
2014-04-17 10:30:00,46.85,47.02,46.85,46.95,91200.0,40.349,40.4954,40.349,40.4351,91200.0
2014-04-17 11:00:00,46.93,46.93,46.71,46.81,51400.0,40.4179,40.4179,40.2284,40.3145,51400.0
2014-04-17 11:30:00,46.8,46.9,46.79,46.8,47800.0,40.3059,40.392,40.2973,40.3059,47800.0
2014-04-17 12:00:00,46.81,46.91,46.78,46.91,32200.0,40.3145,40.4006,40.2887,40.4006,32200.0
2014-04-17 12:30:00,46.9,46.94,46.86,46.89,27000.0,40.392,40.4265,40.3576,40.3834,27000.0
2014-04-17 13:00:00,46.89,46.97,46.87,46.92,19200.0,40.3834,40.4523,40.3662,40.4093,19200.0
2014-04-17 13:30:00,46.9,46.98,46.82,46.96,22200.0,40.392,40.4609,40.3231,40.4437,22200.0
2014-04-17 14:00:00,46.95,46.96,46.87,46.94,39700.0,40.4351,40.4437,40.3662,40.4265,39700.0
2014-04-17 14:30:00,46.94,46.99,46.93,46.98,39000.0,40.4265,40.4695,40.4179,40.4609,39000.0
2014-04-17 15:00:00,46.98,47.27,46.96,47.27,60300.0,40.4609,40.7107,40.4437,40.7107,60300.0
2014-04-17 15:30:00,47.25,47.49,47.22,47.45,760200.0,40.6935,40.9002,40.6676,40.8657,760200.0
2014-04-21 09:30:00,47.32,47.92,47.23,47.92,104100.0,40.7537,41.2705,40.6762,41.2705,104100.0
2014-04-21 10:00:00,47.92,48.41,47.86,48.24,335800.0,41.2705,41.6925,41.2188,41.5461,335800.0
2014-04-21 10:30:00,48.2,48.23,47.92,47.99,117400.0,41.5116,41.5375,41.2705,41.3308,117400.0
2014-04-21 11:00:00,47.96,48.15,47.9,48.09,160700.0,41.3049,41.4686,41.2533,41.4169,160700.0
2014-04-21 11:30:00,48.13,48.17,48.0,48.03,240800.0,41.4513,41.4858,41.3394,41.3652,240800.0
2014-04-21 12:00:00,48.02,48.11,47.81,47.81,159400.0,41.3566,41.4341,41.1758,41.1758,159400.0
2014-04-21 12:30:00,47.79,47.92,47.58,47.92,76900.0,41.1585,41.2705,40.9777,41.2705,76900.0
2014-04-21 13:00:00,47.91,47.97,47.4,47.45,229100.0,41.2619,41.3136,40.8226,40.8657,229100.0
2014-04-21 13:30:00,47.48,47.58,47.08,47.54,129300.0,40.8915,40.9777,40.547,40.9432,129300.0
2014-04-21 14:00:00,47.51,47.56,47.33,47.44,138000.0,40.9174,40.9604,40.7624,40.8571,138000.0
2014-04-21 14:30:00,47.44,47.45,47.14,47.14,82900.0,40.8571,40.8657,40.5987,40.5987,82900.0
2014-04-21 15:00:00,47.12,47.21,47.1,47.15,144100.0,40.5815,40.659,40.5643,40.6073,144100.0
2014-04-21 15:30:00,47.16,47.48,47.07,47.37,262300.0,40.6159,40.8915,40.5384,40.7968,262300.0
2014-04-22 09:30:00,47.41,47.53,47.17,47.37,42300.0,40.8313,40.9346,40.6246,40.7968,42300.0
2014-04-22 10:00:00,47.39,47.47,47.34,47.36,32600.0,40.814,40.8829,40.771,40.7882,32600.0
2014-04-22 10:30:00,47.35,47.36,47.25,47.3,84700.0,40.7796,40.7882,40.6935,40.7365,84700.0
2014-04-22 11:00:00,47.29,47.37,47.29,47.35,40100.0,40.7279,40.7968,40.7279,40.7796,40100.0
2014-04-22 11:30:00,47.34,47.39,47.29,47.32,41500.0,40.771,40.814,40.7279,40.7537,41500.0
2014-04-22 12:00:00,47.29,47.4,47.28,47.35,32000.0,40.7279,40.8226,40.7193,40.7796,32000.0
2014-04-22 12:30:00,47.36,47.4,47.33,47.36,44000.0,40.7882,40.8226,40.7624,40.7882,44000.0
2014-04-22 13:00:00,47.38,47.42,47.34,47.4,41900.0,40.8054,40.8399,40.771,40.8226,41900.0
2014-04-22 13:30:00,47.39,47.45,47.34,47.35,41300.0,40.814,40.8657,40.771,40.7796,41300.0
2014-04-22 14:00:00,47.36,47.43,47.34,47.38,58900.0,40.7882,40.8485,40.771,40.8054,58900.0
2014-04-22 14:30:00,47.37,47.47,47.34,47.44,31300.0,40.7968,40.8829,40.771,40.8571,31300.0
2014-04-22 15:00:00,47.45,47.51,47.44,47.5,73500.0,40.8657,40.9174,40.8571,40.9088,73500.0
2014-04-22 15:30:00,47.5,47.65,47.49,47.61,152500.0,40.9088,41.038,40.9002,41.0035,152500.0
2014-04-23 09:30:00,47.52,47.52,46.79,46.84,76500.0,40.926,40.926,40.2973,40.3404,76500.0
2014-04-23 10:00:00,46.84,47.22,46.75,47.22,60400.0,40.3404,40.6676,40.2628,40.6676,60400.0
2014-04-23 10:30:00,47.19,47.3,47.15,47.27,59000.0,40.6418,40.7365,40.6073,40.7107,59000.0
2014-04-23 11:00:00,47.28,47.35,47.01,47.03,39600.0,40.7193,40.7796,40.4868,40.504,39600.0
2014-04-23 11:30:00,47.01,47.07,46.92,47.0,30200.0,40.4868,40.5384,40.4093,40.4782,30200.0
2014-04-23 12:00:00,47.0,47.06,46.93,46.96,28600.0,40.4782,40.5298,40.4179,40.4437,28600.0
2014-04-23 12:30:00,46.95,47.02,46.85,46.91,29200.0,40.4351,40.4954,40.349,40.4006,29200.0
2014-04-23 13:00:00,46.91,46.93,46.82,46.86,50500.0,40.4006,40.4179,40.3231,40.3576,50500.0
2014-04-23 13:30:00,46.85,46.87,46.09,46.09,129100.0,40.349,40.3662,39.6944,39.6944,129100.0
2014-04-23 14:00:00,46.13,46.39,46.07,46.33,108300.0,39.7289,39.9528,39.6772,39.9011,108300.0
2014-04-23 14:30:00,46.33,46.37,46.24,46.33,78700.0,39.9011,39.9356,39.8236,39.9011,78700.0
2014-04-23 15:00:00,46.34,46.85,46.29,46.85,127700.0,39.9097,40.349,39.8667,40.349,127700.0
2014-04-23 15:30:00,46.82,46.96,46.66,46.77,257900.0,40.3231,40.4437,40.1853,40.2801,257900.0
2014-04-24 09:30:00,48.53,49.46,48.01,48.16,394000.0,41.7958,42.5968,41.348,41.4772,394000.0
2014-04-24 10:00:00,48.18,48.19,47.61,47.65,255400.0,41.4944,41.503,41.0035,41.038,255400.0
2014-04-24 10:30:00,47.66,47.69,46.95,46.96,171500.0,41.0466,41.0724,40.4351,40.4437,171500.0
2014-04-24 11:00:00,46.95,47.31,46.75,47.03,141600.0,40.4351,40.7451,40.2628,40.504,141600.0
2014-04-24 11:30:00,47.09,47.2,46.96,47.15,69400.0,40.5557,40.6504,40.4437,40.6073,69400.0
2014-04-24 12:00:00,47.15,47.28,47.04,47.11,88600.0,40.6073,40.7193,40.5126,40.5729,88600.0
2014-04-24 12:30:00,47.12,47.46,47.07,47.33,115500.0,40.5815,40.8743,40.5384,40.7624,115500.0
2014-04-24 13:00:00,47.33,47.47,47.25,47.34,81400.0,40.7624,40.8829,40.6935,40.771,81400.0
2014-04-24 13:30:00,47.34,47.39,47.26,47.36,118400.0,40.771,40.814,40.7021,40.7882,118400.0
2014-04-24 14:00:00,47.34,47.47,47.3,47.4,136200.0,40.771,40.8829,40.7365,40.8226,136200.0
2014-04-24 14:30:00,47.4,47.54,47.29,47.33,180600.0,40.8226,40.9432,40.7279,40.7624,180600.0
2014-04-24 15:00:00,47.34,47.53,47.3,47.39,276500.0,40.771,40.9346,40.7365,40.814,276500.0
2014-04-24 15:30:00,47.39,47.45,47.34,47.4,463900.0,40.814,40.8657,40.771,40.8226,463900.0
2014-04-25 09:30:00,47.22,47.7,47.14,47.35,92200.0,40.6676,41.081,40.5987,40.7796,92200.0
2014-04-25 10:00:00,47.35,47.45,47.3,47.4,96000.0,40.7796,40.8657,40.7365,40.8226,96000.0
2014-04-25 10:30:00,47.42,47.47,47.33,47.41,55000.0,40.8399,40.8829,40.7624,40.8313,55000.0
2014-04-25 11:00:00,47.42,47.5,47.37,47.5,113500.0,40.8399,40.9088,40.7968,40.9088,113500.0
2014-04-25 11:30:00,47.5,47.63,47.47,47.57,46100.0,40.9088,41.0207,40.8829,40.9691,46100.0
2014-04-25 12:00:00,47.57,47.58,47.49,47.54,30200.0,40.9691,40.9777,40.9002,40.9432,30200.0
2014-04-25 12:30:00,47.53,47.62,47.49,47.54,35000.0,40.9346,41.0121,40.9002,40.9432,35000.0
2014-04-25 13:00:00,47.52,47.53,47.43,47.5,37300.0,40.926,40.9346,40.8485,40.9088,37300.0
2014-04-25 13:30:00,47.49,47.55,47.46,47.55,64900.0,40.9002,40.9518,40.8743,40.9518,64900.0
2014-04-25 14:00:00,47.55,47.61,47.5,47.53,98900.0,40.9518,41.0035,40.9088,40.9346,98900.0
2014-04-25 14:30:00,47.52,47.61,47.5,47.59,84900.0,40.926,41.0035,40.9088,40.9863,84900.0
2014-04-25 15:00:00,47.59,47.68,47.58,47.66,76500.0,40.9863,41.0638,40.9777,41.0466,76500.0
2014-04-25 15:30:00,47.65,47.91,47.65,47.83,264800.0,41.038,41.2619,41.038,41.193,264800.0
2014-04-28 09:30:00,48.29,48.47,48.03,48.34,90700.0,41.5891,41.7442,41.3652,41.6322,90700.0
2014-04-28 10:00:00,48.35,48.4,48.16,48.16,73600.0,41.6408,41.6839,41.4772,41.4772,73600.0
2014-04-28 10:30:00,48.16,48.23,47.89,47.89,50300.0,41.4772,41.5375,41.2447,41.2447,50300.0
2014-04-28 11:00:00,47.93,48.04,47.74,47.78,72900.0,41.2791,41.3738,41.1155,41.1499,72900.0
2014-04-28 11:30:00,47.78,47.82,47.68,47.76,90200.0,41.1499,41.1844,41.0638,41.1327,90200.0
2014-04-28 12:00:00,47.71,47.77,47.56,47.56,69700.0,41.0896,41.1413,40.9604,40.9604,69700.0
2014-04-28 12:30:00,47.58,47.63,47.54,47.61,83000.0,40.9777,41.0207,40.9432,41.0035,83000.0
2014-04-28 13:00:00,47.59,47.59,47.41,47.48,51800.0,40.9863,40.9863,40.8313,40.8915,51800.0
2014-04-28 13:30:00,47.52,47.67,47.45,47.62,49100.0,40.926,41.0552,40.8657,41.0121,49100.0
2014-04-28 14:00:00,47.65,47.81,47.63,47.76,20300.0,41.038,41.1758,41.0207,41.1327,20300.0
2014-04-28 14:30:00,47.81,47.88,47.75,47.85,67200.0,41.1758,41.236,41.1241,41.2102,67200.0
2014-04-28 15:00:00,47.85,48.19,47.84,48.12,35100.0,41.2102,41.503,41.2016,41.4427,35100.0
2014-04-28 15:30:00,48.1,48.18,48.01,48.13,146100.0,41.4255,41.4944,41.348,41.4513,146100.0
2014-04-29 09:30:00,48.99,49.05,48.8,48.97,153200.0,42.192,42.2437,42.0284,42.1748,153200.0
2014-04-29 10:00:00,49.01,49.19,48.89,49.06,127000.0,42.2092,42.3643,42.1059,42.2523,127000.0
2014-04-29 10:30:00,49.04,49.73,49.02,49.56,119800.0,42.2351,42.8293,42.2178,42.6829,119800.0
2014-04-29 11:00:00,49.59,50.07,49.56,49.96,137700.0,42.7088,43.1221,42.6829,43.0274,137700.0
2014-04-29 11:30:00,49.96,50.0,49.79,49.95,123000.0,43.0274,43.0619,42.881,43.0188,123000.0
2014-04-29 12:00:00,49.95,50.0,49.91,49.95,77600.0,43.0188,43.0619,42.9844,43.0188,77600.0
2014-04-29 12:30:00,49.95,50.09,49.91,50.09,97600.0,43.0188,43.1394,42.9844,43.1394,97600.0
2014-04-29 13:00:00,50.09,50.26,50.03,50.26,109700.0,43.1394,43.2858,43.0877,43.2858,109700.0
2014-04-29 13:30:00,50.27,50.51,50.24,50.46,173700.0,43.2944,43.5011,43.2686,43.458,173700.0
2014-04-29 14:00:00,50.46,50.5,50.36,50.36,99400.0,43.458,43.4925,43.3719,43.3719,99400.0
2014-04-29 14:30:00,50.35,50.43,50.3,50.36,73400.0,43.3633,43.4322,43.3202,43.3719,73400.0
2014-04-29 15:00:00,50.36,50.37,50.14,50.18,131400.0,43.3719,43.3805,43.1824,43.2169,131400.0
2014-04-29 15:30:00,50.18,50.19,49.99,50.04,307800.0,43.2169,43.2255,43.0532,43.0963,307800.0
2014-04-30 09:30:00,50.0,50.02,49.43,49.55,162100.0,43.0619,43.0791,42.571,42.6743,162100.0
2014-04-30 10:00:00,49.57,49.7,49.5,49.59,94600.0,42.6915,42.8035,42.6312,42.7088,94600.0
2014-04-30 10:30:00,49.62,49.9,49.6,49.86,51800.0,42.7346,42.9757,42.7174,42.9413,51800.0
2014-04-30 11:00:00,49.85,49.86,49.49,49.58,52500.0,42.9327,42.9413,42.6226,42.7001,52500.0
2014-04-30 11:30:00,49.58,49.75,49.57,49.67,61400.0,42.7001,42.8466,42.6915,42.7777,61400.0
2014-04-30 12:00:00,49.68,49.79,49.67,49.71,39800.0,42.7863,42.881,42.7777,42.8121,39800.0
2014-04-30 12:30:00,49.7,49.79,49.67,49.75,22000.0,42.8035,42.881,42.7777,42.8466,22000.0
2014-04-30 13:00:00,49.74,49.75,49.65,49.73,55900.0,42.8379,42.8466,42.7604,42.8293,55900.0
2014-04-30 13:30:00,49.72,49.76,49.66,49.68,58900.0,42.8207,42.8552,42.769,42.7863,58900.0
2014-04-30 14:00:00,49.68,49.82,49.61,49.74,116300.0,42.7863,42.9068,42.726,42.8379,116300.0
2014-04-30 14:30:00,49.74,49.96,49.74,49.96,54700.0,42.8379,43.0274,42.8379,43.0274,54700.0
2014-04-30 15:00:00,49.97,49.99,49.77,49.9,63600.0,43.036,43.0532,42.8638,42.9757,63600.0
2014-04-30 15:30:00,49.91,50.0,49.83,49.86,176300.0,42.9844,43.0619,42.9155,42.9413,176300.0
2014-05-01 09:30:00,49.8,50.0,49.71,49.93,104600.0,42.8896,43.0619,42.8121,43.0016,104600.0
2014-05-01 10:00:00,49.93,49.93,49.68,49.81,71800.0,43.0016,43.0016,42.7863,42.8982,71800.0
2014-05-01 10:30:00,49.77,49.87,49.65,49.87,68700.0,42.8638,42.9499,42.7604,42.9499,68700.0
2014-05-01 11:00:00,49.88,49.94,49.76,49.81,32700.0,42.9585,43.0102,42.8552,42.8982,32700.0
2014-05-01 11:30:00,49.82,50.0,49.79,49.94,53300.0,42.9068,43.0619,42.881,43.0102,53300.0
2014-05-01 12:00:00,49.92,50.1,49.91,50.0,44000.0,42.993,43.148,42.9844,43.0619,44000.0
2014-05-01 12:30:00,49.99,50.06,49.88,49.99,63200.0,43.0532,43.1135,42.9585,43.0532,63200.0
2014-05-01 13:00:00,50.01,50.02,49.87,49.91,29500.0,43.0705,43.0791,42.9499,42.9844,29500.0
2014-05-01 13:30:00,49.9,49.93,49.86,49.9,39100.0,42.9757,43.0016,42.9413,42.9757,39100.0
2014-05-01 14:00:00,49.89,49.97,49.87,49.93,31000.0,42.9671,43.036,42.9499,43.0016,31000.0
2014-05-01 14:30:00,49.94,49.97,49.74,49.86,38700.0,43.0102,43.036,42.8379,42.9413,38700.0
2014-05-01 15:00:00,49.85,49.89,49.77,49.84,48000.0,42.9327,42.9671,42.8638,42.9241,48000.0
2014-05-01 15:30:00,49.84,49.94,49.8,49.87,111300.0,42.9241,43.0102,42.8896,42.9499,111300.0
2014-05-02 09:30:00,49.73,49.99,49.57,49.64,86200.0,42.8293,43.0532,42.6915,42.7518,86200.0
2014-05-02 10:00:00,49.68,49.91,49.6,49.79,137300.0,42.7863,42.9844,42.7174,42.881,137300.0
2014-05-02 10:30:00,49.82,50.01,49.63,49.63,24400.0,42.9068,43.0705,42.7432,42.7432,24400.0
2014-05-02 11:00:00,49.65,49.73,49.43,49.49,43200.0,42.7604,42.8293,42.571,42.6226,43200.0
2014-05-02 11:30:00,49.5,49.8,49.5,49.74,48900.0,42.6312,42.8896,42.6312,42.8379,48900.0
2014-05-02 12:00:00,49.74,49.84,49.72,49.84,61200.0,42.8379,42.9241,42.8207,42.9241,61200.0
2014-05-02 12:30:00,49.84,49.88,49.76,49.76,38100.0,42.9241,42.9585,42.8552,42.8552,38100.0
2014-05-02 13:00:00,49.76,49.91,49.76,49.82,63100.0,42.8552,42.9844,42.8552,42.9068,63100.0
2014-05-02 13:30:00,49.8,49.91,49.79,49.87,81300.0,42.8896,42.9844,42.881,42.9499,81300.0
2014-05-02 14:00:00,49.85,49.9,49.79,49.79,36800.0,42.9327,42.9757,42.881,42.881,36800.0
2014-05-02 14:30:00,49.79,49.88,49.79,49.85,19000.0,42.881,42.9585,42.881,42.9327,19000.0
2014-05-02 15:00:00,49.84,49.9,49.77,49.79,24700.0,42.9241,42.9757,42.8638,42.881,24700.0
2014-05-02 15:30:00,49.81,49.9,49.79,49.88,58900.0,42.8982,42.9757,42.881,42.9585,58900.0
2014-05-05 09:30:00,49.75,49.75,49.03,49.71,46300.0,42.8466,42.8466,42.2265,42.8121,46300.0
2014-05-05 10:00:00,49.73,49.84,49.64,49.77,27500.0,42.8293,42.9241,42.7518,42.8638,27500.0
2014-05-05 10:30:00,49.78,49.88,49.72,49.84,41300.0,42.8724,42.9585,42.8207,42.9241,41300.0
2014-05-05 11:00:00,49.82,49.87,49.69,49.84,43300.0,42.9068,42.9499,42.7949,42.9241,43300.0
2014-05-05 11:30:00,49.84,49.95,49.83,49.95,22800.0,42.9241,43.0188,42.9155,43.0188,22800.0
2014-05-05 12:00:00,49.94,49.95,49.87,49.87,22600.0,43.0102,43.0188,42.9499,42.9499,22600.0
2014-05-05 12:30:00,49.88,49.99,49.85,49.95,17400.0,42.9585,43.0532,42.9327,43.0188,17400.0
2014-05-05 13:00:00,49.94,49.96,49.88,49.92,13100.0,43.0102,43.0274,42.9585,42.993,13100.0
2014-05-05 13:30:00,49.92,49.95,49.88,49.91,33300.0,42.993,43.0188,42.9585,42.9844,33300.0
2014-05-05 14:00:00,49.89,50.15,49.88,50.03,71300.0,42.9671,43.191,42.9585,43.0877,71300.0
2014-05-05 14:30:00,50.03,50.14,49.97,50.14,27000.0,43.0877,43.1824,43.036,43.1824,27000.0
2014-05-05 15:00:00,50.12,50.35,50.12,50.16,90100.0,43.1652,43.3633,43.1652,43.1997,90100.0
2014-05-05 15:30:00,50.17,50.17,50.08,50.12,70100.0,43.2083,43.2083,43.1308,43.1652,70100.0
2014-05-06 09:30:00,50.0,50.08,49.5,49.63,104100.0,43.0619,43.1308,42.6312,42.7432,104100.0
2014-05-06 10:00:00,49.63,49.67,49.5,49.59,31600.0,42.7432,42.7777,42.6312,42.7088,31600.0
2014-05-06 10:30:00,49.64,49.81,49.6,49.65,30700.0,42.7518,42.8982,42.7174,42.7604,30700.0
2014-05-06 11:00:00,49.63,49.78,49.57,49.72,24600.0,42.7432,42.8724,42.6915,42.8207,24600.0
2014-05-06 11:30:00,49.72,49.77,49.66,49.71,21200.0,42.8207,42.8638,42.769,42.8121,21200.0
2014-05-06 12:00:00,49.72,49.75,49.55,49.6,96000.0,42.8207,42.8466,42.6743,42.7174,96000.0
2014-05-06 12:30:00,49.6,49.67,49.58,49.67,18900.0,42.7174,42.7777,42.7001,42.7777,18900.0
2014-05-06 13:00:00,49.68,49.82,49.66,49.82,16400.0,42.7863,42.9068,42.769,42.9068,16400.0
2014-05-06 13:30:00,49.81,49.86,49.68,49.74,31000.0,42.8982,42.9413,42.7863,42.8379,31000.0
2014-05-06 14:00:00,49.75,49.83,49.7,49.77,23500.0,42.8466,42.9155,42.8035,42.8638,23500.0
2014-05-06 14:30:00,49.76,49.85,49.74,49.82,29100.0,42.8552,42.9327,42.8379,42.9068,29100.0
2014-05-06 15:00:00,49.82,49.91,49.76,49.88,40000.0,42.9068,42.9844,42.8552,42.9585,40000.0
2014-05-06 15:30:00,49.89,49.91,49.81,49.82,75200.0,42.9671,42.9844,42.8982,42.9068,75200.0
2014-05-07 09:30:00,49.91,49.91,49.65,49.65,51800.0,42.9844,42.9844,42.7604,42.7604,51800.0
2014-05-07 10:00:00,49.61,49.71,49.3,49.49,81200.0,42.726,42.8121,42.459,42.6226,81200.0
2014-05-07 10:30:00,49.48,49.69,49.45,49.6,41000.0,42.614,42.7949,42.5882,42.7174,41000.0
2014-05-07 11:00:00,49.6,49.79,49.57,49.77,38300.0,42.7174,42.881,42.6915,42.8638,38300.0
2014-05-07 11:30:00,49.77,49.86,49.71,49.71,41900.0,42.8638,42.9413,42.8121,42.8121,41900.0
2014-05-07 12:00:00,49.72,49.78,49.69,49.74,23100.0,42.8207,42.8724,42.7949,42.8379,23100.0
2014-05-07 12:30:00,49.75,49.89,49.72,49.74,101000.0,42.8466,42.9671,42.8207,42.8379,101000.0
2014-05-07 13:00:00,49.74,49.86,49.73,49.77,15300.0,42.8379,42.9413,42.8293,42.8638,15300.0
2014-05-07 13:30:00,49.76,49.81,49.75,49.78,25000.0,42.8552,42.8982,42.8466,42.8724,25000.0
2014-05-07 14:00:00,49.75,49.8,49.72,49.8,184800.0,42.8466,42.8896,42.8207,42.8896,184800.0
2014-05-07 14:30:00,49.82,49.9,49.77,49.8,19200.0,42.9068,42.9757,42.8638,42.8896,19200.0
2014-05-07 15:00:00,49.8,49.83,49.74,49.77,39800.0,42.8896,42.9155,42.8379,42.8638,39800.0
2014-05-07 15:30:00,49.77,49.99,49.77,49.96,87200.0,42.8638,43.0532,42.8638,43.0274,87200.0
2014-05-08 09:30:00,49.8,50.21,49.8,50.15,73700.0,42.8896,43.2427,42.8896,43.191,73700.0
2014-05-08 10:00:00,50.13,50.23,49.73,49.73,80000.0,43.1738,43.2599,42.8293,42.8293,80000.0
2014-05-08 10:30:00,49.78,49.87,49.72,49.82,39900.0,42.8724,42.9499,42.8207,42.9068,39900.0
2014-05-08 11:00:00,49.77,50.03,49.75,50.0,28100.0,42.8638,43.0877,42.8466,43.0619,28100.0
2014-05-08 11:30:00,49.99,50.21,49.98,50.09,17900.0,43.0532,43.2427,43.0446,43.1394,17900.0
2014-05-08 12:00:00,50.09,50.18,50.09,50.12,12500.0,43.1394,43.2169,43.1394,43.1652,12500.0
2014-05-08 12:30:00,50.1,50.1,49.99,50.01,28300.0,43.148,43.148,43.0532,43.0705,28300.0
2014-05-08 13:00:00,50.04,50.08,50.01,50.05,50600.0,43.0963,43.1308,43.0705,43.1049,50600.0
2014-05-08 13:30:00,50.06,50.17,50.01,50.16,27600.0,43.1135,43.2083,43.0705,43.1997,27600.0
2014-05-08 14:00:00,50.17,50.26,50.09,50.26,36300.0,43.2083,43.2858,43.1394,43.2858,36300.0
2014-05-08 14:30:00,50.26,50.27,50.01,50.03,38600.0,43.2858,43.2944,43.0705,43.0877,38600.0
2014-05-08 15:00:00,50.03,50.19,49.92,50.12,52000.0,43.0877,43.2255,42.993,43.1652,52000.0
2014-05-08 15:30:00,50.1,50.17,49.97,49.99,101900.0,43.148,43.2083,43.036,43.0532,101900.0
2014-05-09 09:30:00,49.7,49.79,49.5,49.73,79100.0,42.8035,42.881,42.6312,42.8293,79100.0
2014-05-09 10:00:00,49.73,50.0,49.72,49.95,89700.0,42.8293,43.0619,42.8207,43.0188,89700.0
2014-05-09 10:30:00,49.94,50.05,49.89,49.97,29900.0,43.0102,43.1049,42.9671,43.036,29900.0
2014-05-09 11:00:00,49.97,50.07,49.85,50.05,52200.0,43.036,43.1221,42.9327,43.1049,52200.0
2014-05-09 11:30:00,50.09,50.27,50.01,50.23,64300.0,43.1394,43.2944,43.0705,43.2599,64300.0
2014-05-09 12:00:00,50.25,50.41,50.23,50.32,29200.0,43.2772,43.415,43.2599,43.3375,29200.0
2014-05-09 12:30:00,50.32,50.5,50.32,50.48,30800.0,43.3375,43.4925,43.3375,43.4753,30800.0
2014-05-09 13:00:00,50.48,50.57,50.47,50.53,19900.0,43.4753,43.5528,43.4666,43.5183,19900.0
2014-05-09 13:30:00,50.56,50.56,50.28,50.33,23400.0,43.5442,43.5442,43.303,43.3461,23400.0
2014-05-09 14:00:00,50.33,50.46,50.32,50.43,39500.0,43.3461,43.458,43.3375,43.4322,39500.0
2014-05-09 14:30:00,50.43,50.56,50.37,50.52,46200.0,43.4322,43.5442,43.3805,43.5097,46200.0
2014-05-09 15:00:00,50.53,50.61,50.38,50.48,45800.0,43.5183,43.5872,43.3891,43.4753,45800.0
2014-05-09 15:30:00,50.46,50.66,50.44,50.65,174900.0,43.458,43.6303,43.4408,43.6217,174900.0
2014-05-12 09:30:00,50.65,51.5,50.56,51.45,159400.0,43.6217,44.3537,43.5442,44.3107,159400.0
2014-05-12 10:00:00,51.48,51.54,51.36,51.43,38500.0,44.3365,44.3882,44.2331,44.2934,38500.0
2014-05-12 10:30:00,51.44,51.5,51.36,51.43,39800.0,44.302,44.3537,44.2331,44.2934,39800.0
2014-05-12 11:00:00,51.43,51.48,51.35,51.41,36100.0,44.2934,44.3365,44.2245,44.2762,36100.0
2014-05-12 11:30:00,51.43,51.48,51.33,51.35,29400.0,44.2934,44.3365,44.2073,44.2245,29400.0
2014-05-12 12:00:00,51.33,51.4,51.25,51.33,42400.0,44.2073,44.2676,44.1384,44.2073,42400.0
2014-05-12 12:30:00,51.34,51.4,51.27,51.31,16500.0,44.2159,44.2676,44.1556,44.1901,16500.0
2014-05-12 13:00:00,51.3,51.33,51.22,51.32,30700.0,44.1815,44.2073,44.1126,44.1987,30700.0
2014-05-12 13:30:00,51.33,51.34,51.25,51.26,17000.0,44.2073,44.2159,44.1384,44.147,17000.0
2014-05-12 14:00:00,51.26,51.37,51.26,51.37,18500.0,44.147,44.2418,44.147,44.2418,18500.0
2014-05-12 14:30:00,51.37,51.44,51.34,51.39,20300.0,44.2418,44.302,44.2159,44.259,20300.0
2014-05-12 15:00:00,51.4,51.47,51.34,51.4,55200.0,44.2676,44.3279,44.2159,44.2676,55200.0
2014-05-12 15:30:00,51.4,51.46,51.38,51.42,181900.0,44.2676,44.3193,44.2504,44.2848,181900.0
2014-05-13 09:30:00,51.26,51.34,50.68,50.69,51900.0,44.147,44.2159,43.6475,43.6561,51900.0
2014-05-13 10:00:00,50.69,50.91,50.67,50.86,40900.0,43.6561,43.8456,43.6389,43.8025,40900.0
2014-05-13 10:30:00,50.86,50.93,50.81,50.81,37600.0,43.8025,43.8628,43.7595,43.7595,37600.0
2014-05-13 11:00:00,50.81,50.95,50.76,50.95,66100.0,43.7595,43.88,43.7164,43.88,66100.0
2014-05-13 11:30:00,50.95,51.0,50.74,50.75,109100.0,43.88,43.9231,43.6992,43.7078,109100.0
2014-05-13 12:00:00,50.75,50.78,50.7,50.77,32200.0,43.7078,43.7336,43.6647,43.725,32200.0
2014-05-13 12:30:00,50.75,50.82,50.69,50.77,28700.0,43.7078,43.7681,43.6561,43.725,28700.0
2014-05-13 13:00:00,50.77,50.91,50.76,50.81,26100.0,43.725,43.8456,43.7164,43.7595,26100.0
2014-05-13 13:30:00,50.82,50.91,50.8,50.84,38300.0,43.7681,43.8456,43.7509,43.7853,38300.0
2014-05-13 14:00:00,50.87,51.0,50.83,50.98,42700.0,43.8111,43.9231,43.7767,43.9059,42700.0
2014-05-13 14:30:00,50.98,51.01,50.94,50.94,64600.0,43.9059,43.9317,43.8714,43.8714,64600.0
2014-05-13 15:00:00,50.96,51.01,50.9,50.96,76300.0,43.8886,43.9317,43.837,43.8886,76300.0
2014-05-13 15:30:00,50.96,51.02,50.96,51.01,124800.0,43.8886,43.9403,43.8886,43.9317,124800.0
2014-05-14 09:30:00,50.92,50.92,50.56,50.82,15500.0,43.8542,43.8542,43.5442,43.7681,15500.0
2014-05-14 10:00:00,50.75,50.95,50.69,50.86,39400.0,43.7078,43.88,43.6561,43.8025,39400.0
2014-05-14 10:30:00,50.83,50.86,50.66,50.8,16700.0,43.7767,43.8025,43.6303,43.7509,16700.0
2014-05-14 11:00:00,50.81,50.86,50.74,50.76,11600.0,43.7595,43.8025,43.6992,43.7164,11600.0
2014-05-14 11:30:00,50.74,50.81,50.58,50.63,51800.0,43.6992,43.7595,43.5614,43.6044,51800.0
2014-05-14 12:00:00,50.61,50.78,50.61,50.77,87400.0,43.5872,43.7336,43.5872,43.725,87400.0
2014-05-14 12:30:00,50.74,50.81,50.73,50.77,8500.0,43.6992,43.7595,43.6906,43.725,8500.0
2014-05-14 13:00:00,50.77,50.83,50.77,50.81,34600.0,43.725,43.7767,43.725,43.7595,34600.0
2014-05-14 13:30:00,50.81,50.81,50.75,50.79,35500.0,43.7595,43.7595,43.7078,43.7422,35500.0
2014-05-14 14:00:00,50.79,50.8,50.67,50.72,34800.0,43.7422,43.7509,43.6389,43.682,34800.0
2014-05-14 14:30:00,50.72,50.72,50.45,50.47,20500.0,43.682,43.682,43.4494,43.4666,20500.0
2014-05-14 15:00:00,50.46,50.6,50.46,50.6,77500.0,43.458,43.5786,43.458,43.5786,77500.0
2014-05-14 15:30:00,50.6,50.61,50.52,50.6,55800.0,43.5786,43.5872,43.5097,43.5786,55800.0
2014-05-15 09:30:00,50.54,50.99,50.5,50.52,68400.0,43.5269,43.9145,43.4925,43.5097,68400.0
2014-05-15 10:00:00,50.5,50.59,50.44,50.57,129100.0,43.4925,43.57,43.4408,43.5528,129100.0
2014-05-15 10:30:00,50.56,50.63,50.53,50.55,45400.0,43.5442,43.6044,43.5183,43.5355,45400.0
2014-05-15 11:00:00,50.57,50.63,50.52,50.55,36300.0,43.5528,43.6044,43.5097,43.5355,36300.0
2014-05-15 11:30:00,50.54,50.63,50.5,50.52,42700.0,43.5269,43.6044,43.4925,43.5097,42700.0
2014-05-15 12:00:00,50.5,50.52,50.45,50.45,97100.0,43.4925,43.5097,43.4494,43.4494,97100.0
2014-05-15 12:30:00,50.46,50.52,50.44,50.49,13900.0,43.458,43.5097,43.4408,43.4839,13900.0
2014-05-15 13:00:00,50.51,50.51,50.43,50.49,20800.0,43.5011,43.5011,43.4322,43.4839,20800.0
2014-05-15 13:30:00,50.46,50.49,49.78,49.85,233700.0,43.458,43.4839,42.8724,42.9327,233700.0
2014-05-15 14:00:00,49.82,50.12,49.82,50.01,184700.0,42.9068,43.1652,42.9068,43.0705,184700.0
2014-05-15 14:30:00,50.01,50.1,49.91,49.99,49700.0,43.0705,43.148,42.9844,43.0532,49700.0
2014-05-15 15:00:00,49.99,50.11,49.99,50.11,84100.0,43.0532,43.1566,43.0532,43.1566,84100.0
2014-05-15 15:30:00,50.11,50.14,50.07,50.1,142000.0,43.1566,43.1824,43.1221,43.148,142000.0
2014-05-16 09:30:00,49.87,50.1,49.72,49.87,72200.0,43.1622,43.3613,43.0324,43.1622,72200.0
2014-05-16 10:00:00,49.89,50.03,49.76,49.91,53100.0,43.1795,43.3007,43.067,43.1968,53100.0
2014-05-16 10:30:00,49.91,50.03,49.87,49.99,31300.0,43.1968,43.3007,43.1622,43.2661,31300.0
2014-05-16 11:00:00,49.98,50.02,49.97,49.98,16700.0,43.2574,43.2921,43.2488,43.2574,16700.0
2014-05-16 11:30:00,49.98,50.0,49.92,49.98,27000.0,43.2574,43.2747,43.2055,43.2574,27000.0
2014-05-16 12:00:00,49.96,50.04,49.95,50.01,19300.0,43.2401,43.3094,43.2315,43.2834,19300.0
2014-05-16 12:30:00,50.03,50.03,49.98,49.99,7100.0,43.3007,43.3007,43.2574,43.2661,7100.0
2014-05-16 13:00:00,50.0,50.02,49.93,49.97,17100.0,43.2747,43.2921,43.2142,43.2488,17100.0
2014-05-16 13:30:00,49.98,50.03,49.97,49.99,16900.0,43.2574,43.3007,43.2488,43.2661,16900.0
2014-05-16 14:00:00,49.98,50.05,49.97,50.04,29500.0,43.2574,43.318,43.2488,43.3094,29500.0
2014-05-16 14:30:00,50.07,50.36,50.06,50.36,23900.0,43.3353,43.5863,43.3267,43.5863,23900.0
2014-05-16 15:00:00,50.36,50.52,50.36,50.48,38200.0,43.5863,43.7248,43.5863,43.6902,38200.0
2014-05-16 15:30:00,50.49,50.62,50.47,50.59,95300.0,43.6988,43.8114,43.6815,43.7854,95300.0
2014-05-19 09:30:00,50.43,50.65,50.13,50.34,121700.0,43.6469,43.8373,43.3873,43.569,121700.0
2014-05-19 10:00:00,50.34,50.75,50.34,50.48,54600.0,43.569,43.9239,43.569,43.6902,54600.0
2014-05-19 10:30:00,50.48,50.54,50.39,50.43,42700.0,43.6902,43.7421,43.6123,43.6469,42700.0
2014-05-19 11:00:00,50.44,50.62,50.43,50.48,26200.0,43.6556,43.8114,43.6469,43.6902,26200.0
2014-05-19 11:30:00,50.49,50.57,50.46,50.57,22500.0,43.6988,43.7681,43.6729,43.7681,22500.0
2014-05-19 12:00:00,50.57,50.65,50.54,50.61,10100.0,43.7681,43.8373,43.7421,43.8027,10100.0
2014-05-19 12:30:00,50.59,50.6,50.45,50.5,20900.0,43.7854,43.794,43.6642,43.7075,20900.0
2014-05-19 13:00:00,50.5,50.52,50.31,50.36,28600.0,43.7075,43.7248,43.543,43.5863,28600.0
2014-05-19 13:30:00,50.36,50.57,50.35,50.53,22800.0,43.5863,43.7681,43.5777,43.7335,22800.0
2014-05-19 14:00:00,50.53,50.61,50.5,50.57,19600.0,43.7335,43.8027,43.7075,43.7681,19600.0
2014-05-19 14:30:00,50.58,50.58,50.49,50.49,15100.0,43.7767,43.7767,43.6988,43.6988,15100.0
2014-05-19 15:00:00,50.5,50.64,50.49,50.59,33000.0,43.7075,43.8287,43.6988,43.7854,33000.0
2014-05-19 15:30:00,50.6,50.76,50.59,50.64,74900.0,43.794,43.9325,43.7854,43.8287,74900.0
2014-05-20 09:30:00,50.47,50.72,50.24,50.35,50300.0,43.6815,43.8979,43.4825,43.5777,50300.0
2014-05-20 10:00:00,50.38,50.51,50.3,50.45,33700.0,43.6036,43.7161,43.5344,43.6642,33700.0
2014-05-20 10:30:00,50.45,50.47,50.34,50.35,38100.0,43.6642,43.6815,43.569,43.5777,38100.0
2014-05-20 11:00:00,50.32,50.5,50.32,50.47,21900.0,43.5517,43.7075,43.5517,43.6815,21900.0
2014-05-20 11:30:00,50.5,50.57,50.37,50.38,26900.0,43.7075,43.7681,43.595,43.6036,26900.0
2014-05-20 12:00:00,50.36,50.36,50.25,50.28,39600.0,43.5863,43.5863,43.4911,43.5171,39600.0
2014-05-20 12:30:00,50.28,50.28,50.15,50.15,17400.0,43.5171,43.5171,43.4046,43.4046,17400.0
2014-05-20 13:00:00,50.16,50.28,50.15,50.26,17100.0,43.4132,43.5171,43.4046,43.4998,17100.0
2014-05-20 13:30:00,50.26,50.3,50.17,50.18,14900.0,43.4998,43.5344,43.4219,43.4305,14900.0
2014-05-20 14:00:00,50.19,50.24,50.12,50.19,29700.0,43.4392,43.4825,43.3786,43.4392,29700.0
2014-05-20 14:30:00,50.19,50.34,50.17,50.26,18800.0,43.4392,43.569,43.4219,43.4998,18800.0
2014-05-20 15:00:00,50.26,50.31,50.03,50.06,87600.0,43.4998,43.543,43.3007,43.3267,87600.0
2014-05-20 15:30:00,50.04,50.22,50.02,50.08,193700.0,43.3094,43.4652,43.2921,43.344,193700.0
2014-05-21 09:30:00,50.0,50.17,49.9,49.96,79900.0,43.2747,43.4219,43.1882,43.2401,79900.0
2014-05-21 10:00:00,49.95,50.19,49.95,50.14,47400.0,43.2315,43.4392,43.2315,43.3959,47400.0
2014-05-21 10:30:00,50.15,50.45,50.15,50.4,31700.0,43.4046,43.6642,43.4046,43.6209,31700.0
2014-05-21 11:00:00,50.39,50.46,50.33,50.44,28900.0,43.6123,43.6729,43.5604,43.6556,28900.0
2014-05-21 11:30:00,50.44,50.45,50.08,50.11,37000.0,43.6556,43.6642,43.344,43.3699,37000.0
2014-05-21 12:00:00,50.11,50.3,50.11,50.29,9400.0,43.3699,43.5344,43.3699,43.5257,9400.0
2014-05-21 12:30:00,50.3,50.3,50.19,50.28,10900.0,43.5344,43.5344,43.4392,43.5171,10900.0
2014-05-21 13:00:00,50.29,50.4,50.29,50.39,7200.0,43.5257,43.6209,43.5257,43.6123,7200.0
2014-05-21 13:30:00,50.39,50.4,50.38,50.39,11100.0,43.6123,43.6209,43.6036,43.6123,11100.0
2014-05-21 14:00:00,50.39,50.41,50.24,50.27,26200.0,43.6123,43.6296,43.4825,43.5084,26200.0
2014-05-21 14:30:00,50.29,50.41,50.29,50.34,24700.0,43.5257,43.6296,43.5257,43.569,24700.0
2014-05-21 15:00:00,50.34,50.41,50.34,50.39,27900.0,43.569,43.6296,43.569,43.6123,27900.0
2014-05-21 15:30:00,50.38,50.4,50.2,50.23,103100.0,43.6036,43.6209,43.4478,43.4738,103100.0
2014-05-22 09:30:00,50.35,50.8,50.16,50.77,46300.0,43.5777,43.9671,43.4132,43.9412,46300.0
2014-05-22 10:00:00,50.77,50.87,50.72,50.76,23800.0,43.9412,44.0277,43.8979,43.9325,23800.0
2014-05-22 10:30:00,50.75,50.94,50.75,50.92,23400.0,43.9239,44.0883,43.9239,44.071,23400.0
2014-05-22 11:00:00,50.92,50.98,50.91,50.96,25100.0,44.071,44.1229,44.0623,44.1056,25100.0
2014-05-22 11:30:00,50.96,50.99,50.89,50.94,22700.0,44.1056,44.1316,44.045,44.0883,22700.0
2014-05-22 12:00:00,50.94,50.99,50.93,50.93,18100.0,44.0883,44.1316,44.0797,44.0797,18100.0
2014-05-22 12:30:00,50.95,50.96,50.88,50.9,24900.0,44.097,44.1056,44.0364,44.0537,24900.0
2014-05-22 13:00:00,50.91,50.96,50.9,50.95,22300.0,44.0623,44.1056,44.0537,44.097,22300.0
2014-05-22 13:30:00,50.94,50.96,50.9,50.92,30700.0,44.0883,44.1056,44.0537,44.071,30700.0
2014-05-22 14:00:00,50.92,50.92,50.83,50.86,24000.0,44.071,44.071,43.9931,44.0191,24000.0
2014-05-22 14:30:00,50.87,50.95,50.86,50.95,26100.0,44.0277,44.097,44.0191,44.097,26100.0
2014-05-22 15:00:00,50.94,50.95,50.89,50.9,28400.0,44.0883,44.097,44.045,44.0537,28400.0
2014-05-22 15:30:00,50.91,50.96,50.88,50.93,81800.0,44.0623,44.1056,44.0364,44.0797,81800.0
2014-05-23 09:30:00,50.28,50.3,48.89,49.4,313300.0,43.5171,43.5344,42.314,42.7554,313300.0
2014-05-23 10:00:00,49.4,49.69,49.18,49.66,201400.0,42.7554,43.0064,42.565,42.9805,201400.0
2014-05-23 10:30:00,49.66,50.0,49.62,50.0,150600.0,42.9805,43.2747,42.9459,43.2747,150600.0
2014-05-23 11:00:00,50.0,50.04,49.9,50.01,184000.0,43.2747,43.3094,43.1882,43.2834,184000.0
2014-05-23 11:30:00,50.01,50.2,50.0,50.1,48400.0,43.2834,43.4478,43.2747,43.3613,48400.0
2014-05-23 12:00:00,50.1,50.14,49.72,49.75,176200.0,43.3613,43.3959,43.0324,43.0584,176200.0
2014-05-23 12:30:00,49.75,49.79,49.62,49.74,58500.0,43.0584,43.093,42.9459,43.0497,58500.0
2014-05-23 13:00:00,49.72,50.03,49.7,49.97,47200.0,43.0324,43.3007,43.0151,43.2488,47200.0
2014-05-23 13:30:00,49.97,50.03,49.93,50.0,24400.0,43.2488,43.3007,43.2142,43.2747,24400.0
2014-05-23 14:00:00,49.98,50.04,49.9,50.0,31800.0,43.2574,43.3094,43.1882,43.2747,31800.0
2014-05-23 14:30:00,50.0,50.04,49.95,50.0,56500.0,43.2747,43.3094,43.2315,43.2747,56500.0
2014-05-23 15:00:00,50.0,50.19,49.96,50.1,69200.0,43.2747,43.4392,43.2401,43.3613,69200.0
2014-05-23 15:30:00,50.08,50.1,49.99,50.03,80800.0,43.344,43.3613,43.2661,43.3007,80800.0
2014-05-27 09:30:00,50.13,50.43,49.36,49.42,140500.0,43.3873,43.6469,42.7208,42.7728,140500.0
2014-05-27 10:00:00,49.41,49.65,49.41,49.6,60000.0,42.7641,42.9718,42.7641,42.9285,60000.0
2014-05-27 10:30:00,49.61,49.65,49.53,49.54,43000.0,42.9372,42.9718,42.868,42.8766,43000.0
2014-05-27 11:00:00,49.53,49.59,49.48,49.48,27200.0,42.868,42.9199,42.8247,42.8247,27200.0
2014-05-27 11:30:00,49.49,49.59,49.48,49.57,44100.0,42.8333,42.9199,42.8247,42.9026,44100.0
2014-05-27 12:00:00,49.55,49.57,49.37,49.37,34500.0,42.8853,42.9026,42.7295,42.7295,34500.0
2014-05-27 12:30:00,49.37,49.5,49.35,49.48,17700.0,42.7295,42.842,42.7122,42.8247,17700.0
2014-05-27 13:00:00,49.47,49.5,49.42,49.42,26400.0,42.816,42.842,42.7728,42.7728,26400.0
2014-05-27 13:30:00,49.43,49.5,49.4,49.49,22500.0,42.7814,42.842,42.7554,42.8333,22500.0
2014-05-27 14:00:00,49.5,49.6,49.46,49.58,90500.0,42.842,42.9285,42.8074,42.9112,90500.0
2014-05-27 14:30:00,49.58,49.62,49.58,49.59,54100.0,42.9112,42.9459,42.9112,42.9199,54100.0
2014-05-27 15:00:00,49.6,49.65,49.58,49.63,50800.0,42.9285,42.9718,42.9112,42.9545,50800.0
2014-05-27 15:30:00,49.64,49.68,49.61,49.63,102400.0,42.9632,42.9978,42.9372,42.9545,102400.0
2014-05-28 09:30:00,49.54,49.87,49.52,49.65,55300.0,42.8766,43.1622,42.8593,42.9718,55300.0
2014-05-28 10:00:00,49.65,49.73,49.55,49.56,57600.0,42.9718,43.0411,42.8853,42.8939,57600.0
2014-05-28 10:30:00,49.54,49.54,49.33,49.35,28800.0,42.8766,42.8766,42.6949,42.7122,28800.0
2014-05-28 11:00:00,49.38,49.7,49.35,49.69,44900.0,42.7381,43.0151,42.7122,43.0064,44900.0
2014-05-28 11:30:00,49.7,49.82,49.7,49.81,21000.0,43.0151,43.119,43.0151,43.1103,21000.0
2014-05-28 12:00:00,49.82,49.86,49.81,49.85,6900.0,43.119,43.1536,43.1103,43.1449,6900.0
2014-05-28 12:30:00,49.86,49.9,49.76,49.77,22700.0,43.1536,43.1882,43.067,43.0757,22700.0
2014-05-28 13:00:00,49.78,49.88,49.71,49.78,23000.0,43.0843,43.1709,43.0238,43.0843,23000.0
2014-05-28 13:30:00,49.76,49.79,49.69,49.71,15900.0,43.067,43.093,43.0064,43.0238,15900.0
2014-05-28 14:00:00,49.71,49.71,49.58,49.6,35400.0,43.0238,43.0238,42.9112,42.9285,35400.0
2014-05-28 14:30:00,49.6,49.61,49.53,49.59,26400.0,42.9285,42.9372,42.868,42.9199,26400.0
2014-05-28 15:00:00,49.59,49.7,49.58,49.67,27300.0,42.9199,43.0151,42.9112,42.9891,27300.0
2014-05-28 15:30:00,49.67,49.68,49.6,49.62,71700.0,42.9891,42.9978,42.9285,42.9459,71700.0
2014-05-29 09:30:00,49.84,50.46,49.67,50.46,121100.0,43.1363,43.6729,42.9891,43.6729,121100.0
2014-05-29 10:00:00,50.44,50.5,50.12,50.5,52500.0,43.6556,43.7075,43.3786,43.7075,52500.0
2014-05-29 10:30:00,50.46,50.56,50.4,50.42,28100.0,43.6729,43.7594,43.6209,43.6383,28100.0
2014-05-29 11:00:00,50.43,50.74,50.42,50.67,26400.0,43.6469,43.9152,43.6383,43.8546,26400.0
2014-05-29 11:30:00,50.68,50.7,50.36,50.45,20700.0,43.8633,43.8806,43.5863,43.6642,20700.0
2014-05-29 12:00:00,50.46,50.49,50.27,50.29,25200.0,43.6729,43.6988,43.5084,43.5257,25200.0
2014-05-29 12:30:00,50.27,50.27,50.04,50.11,31200.0,43.5084,43.5084,43.3094,43.3699,31200.0
2014-05-29 13:00:00,50.11,50.24,50.11,50.2,18800.0,43.3699,43.4825,43.3699,43.4478,18800.0
2014-05-29 13:30:00,50.19,50.21,50.17,50.18,33800.0,43.4392,43.4565,43.4219,43.4305,33800.0
2014-05-29 14:00:00,50.18,50.21,50.13,50.13,30200.0,43.4305,43.4565,43.3873,43.3873,30200.0
2014-05-29 14:30:00,50.13,50.21,50.12,50.17,21400.0,43.3873,43.4565,43.3786,43.4219,21400.0
2014-05-29 15:00:00,50.17,50.21,50.13,50.18,32300.0,43.4219,43.4565,43.3873,43.4305,32300.0
2014-05-29 15:30:00,50.18,50.22,50.16,50.21,97500.0,43.4305,43.4652,43.4132,43.4565,97500.0
2014-05-30 09:30:00,50.3,50.4,50.0,50.15,52800.0,43.5344,43.6209,43.2747,43.4046,52800.0
2014-05-30 10:00:00,50.11,50.25,50.01,50.04,48200.0,43.3699,43.4911,43.2834,43.3094,48200.0
2014-05-30 10:30:00,50.05,50.09,49.86,49.98,28200.0,43.318,43.3526,43.1536,43.2574,28200.0
2014-05-30 11:00:00,49.99,50.12,49.97,50.09,24100.0,43.2661,43.3786,43.2488,43.3526,24100.0
2014-05-30 11:30:00,50.09,50.15,50.08,50.14,6100.0,43.3526,43.4046,43.344,43.3959,6100.0
2014-05-30 12:00:00,50.12,50.16,50.07,50.11,7100.0,43.3786,43.4132,43.3353,43.3699,7100.0
2014-05-30 12:30:00,50.1,50.14,50.03,50.07,8400.0,43.3613,43.3959,43.3007,43.3353,8400.0
2014-05-30 13:00:00,50.03,50.1,49.99,50.03,7700.0,43.3007,43.3613,43.2661,43.3007,7700.0
2014-05-30 13:30:00,50.01,50.06,49.97,49.98,14800.0,43.2834,43.3267,43.2488,43.2574,14800.0
2014-05-30 14:00:00,49.98,50.01,49.97,49.99,20300.0,43.2574,43.2834,43.2488,43.2661,20300.0
2014-05-30 14:30:00,50.0,50.03,49.97,49.97,16700.0,43.2747,43.3007,43.2488,43.2488,16700.0
2014-05-30 15:00:00,49.97,50.02,49.97,49.97,13900.0,43.2488,43.2921,43.2488,43.2488,13900.0
2014-05-30 15:30:00,49.97,50.13,49.97,50.07,62900.0,43.2488,43.3873,43.2488,43.3353,62900.0
2014-06-02 09:30:00,50.07,50.23,49.52,49.66,97900.0,43.3353,43.4738,42.8593,42.9805,97900.0
2014-06-02 10:00:00,49.63,49.69,49.43,49.56,71200.0,42.9545,43.0064,42.7814,42.8939,71200.0
2014-06-02 10:30:00,49.54,49.69,49.45,49.54,45300.0,42.8766,43.0064,42.7987,42.8766,45300.0
2014-06-02 11:00:00,49.53,49.59,49.5,49.59,39400.0,42.868,42.9199,42.842,42.9199,39400.0
2014-06-02 11:30:00,49.59,49.6,49.52,49.52,25000.0,42.9199,42.9285,42.8593,42.8593,25000.0
2014-06-02 12:00:00,49.52,49.53,49.42,49.43,49200.0,42.8593,42.868,42.7728,42.7814,49200.0
2014-06-02 12:30:00,49.43,49.47,49.43,49.45,49900.0,42.7814,42.816,42.7814,42.7987,49900.0
2014-06-02 13:00:00,49.46,49.48,49.43,49.48,34400.0,42.8074,42.8247,42.7814,42.8247,34400.0
2014-06-02 13:30:00,49.47,49.56,49.46,49.52,52300.0,42.816,42.8939,42.8074,42.8593,52300.0
2014-06-02 14:00:00,49.52,49.84,49.52,49.75,76900.0,42.8593,43.1363,42.8593,43.0584,76900.0
2014-06-02 14:30:00,49.75,49.82,49.6,49.8,53800.0,43.0584,43.119,42.9285,43.1016,53800.0
2014-06-02 15:00:00,49.78,49.85,49.77,49.81,26000.0,43.0843,43.1449,43.0757,43.1103,26000.0
2014-06-02 15:30:00,49.81,49.87,49.78,49.87,70400.0,43.1103,43.1622,43.0843,43.1622,70400.0
2014-06-03 09:30:00,49.63,50.22,49.45,50.05,38900.0,42.9545,43.4652,42.7987,43.318,38900.0
2014-06-03 10:00:00,50.05,50.1,49.86,49.89,22400.0,43.318,43.3613,43.1536,43.1795,22400.0
2014-06-03 10:30:00,49.89,49.93,49.64,49.7,37000.0,43.1795,43.2142,42.9632,43.0151,37000.0
2014-06-03 11:00:00,49.69,49.76,49.68,49.68,27000.0,43.0064,43.067,42.9978,42.9978,27000.0
2014-06-03 11:30:00,49.69,49.71,49.52,49.52,17500.0,43.0064,43.0238,42.8593,42.8593,17500.0
2014-06-03 12:00:00,49.5,49.62,49.47,49.56,14600.0,42.842,42.9459,42.816,42.8939,14600.0
2014-06-03 12:30:00,49.56,49.71,49.54,49.66,18400.0,42.8939,43.0238,42.8766,42.9805,18400.0
2014-06-03 13:00:00,49.66,49.72,49.58,49.69,39400.0,42.9805,43.0324,42.9112,43.0064,39400.0
2014-06-03 13:30:00,49.68,49.73,49.68,49.69,25300.0,42.9978,43.0411,42.9978,43.0064,25300.0
2014-06-03 14:00:00,49.69,49.76,49.68,49.72,11200.0,43.0064,43.067,42.9978,43.0324,11200.0
2014-06-03 14:30:00,49.72,49.73,49.69,49.72,22600.0,43.0324,43.0411,43.0064,43.0324,22600.0
2014-06-03 15:00:00,49.71,49.75,49.69,49.75,11800.0,43.0238,43.0584,43.0064,43.0584,11800.0
2014-06-03 15:30:00,49.75,49.77,49.73,49.75,63600.0,43.0584,43.0757,43.0411,43.0584,63600.0
2014-06-04 09:30:00,49.78,50.31,49.78,50.2,51200.0,43.0843,43.543,43.0843,43.4478,51200.0
2014-06-04 10:00:00,50.2,50.3,50.1,50.1,10800.0,43.4478,43.5344,43.3613,43.3613,10800.0
2014-06-04 10:30:00,50.12,50.25,50.1,50.13,14800.0,43.3786,43.4911,43.3613,43.3873,14800.0
2014-06-04 11:00:00,50.12,50.14,50.02,50.08,10600.0,43.3786,43.3959,43.2921,43.344,10600.0
2014-06-04 11:30:00,50.07,50.07,49.91,49.97,13100.0,43.3353,43.3353,43.1968,43.2488,13100.0
2014-06-04 12:00:00,49.97,50.07,49.96,50.02,15600.0,43.2488,43.3353,43.2401,43.2921,15600.0
2014-06-04 12:30:00,50.02,50.09,49.96,50.09,14800.0,43.2921,43.3526,43.2401,43.3526,14800.0
2014-06-04 13:00:00,50.08,50.08,49.98,49.98,12200.0,43.344,43.344,43.2574,43.2574,12200.0
2014-06-04 13:30:00,49.98,50.09,49.98,50.09,18200.0,43.2574,43.3526,43.2574,43.3526,18200.0
2014-06-04 14:00:00,50.12,50.23,50.12,50.19,22900.0,43.3786,43.4738,43.3786,43.4392,22900.0
2014-06-04 14:30:00,50.2,50.21,49.98,50.01,20800.0,43.4478,43.4565,43.2574,43.2834,20800.0
2014-06-04 15:00:00,50.02,50.11,50.01,50.1,21300.0,43.2921,43.3699,43.2834,43.3613,21300.0
2014-06-04 15:30:00,50.11,50.21,50.11,50.19,50800.0,43.3699,43.4565,43.3699,43.4392,50800.0
2014-06-05 09:30:00,50.46,50.74,50.43,50.59,46200.0,43.6729,43.9152,43.6469,43.7854,46200.0
2014-06-05 10:00:00,50.6,50.76,50.59,50.71,31000.0,43.794,43.9325,43.7854,43.8892,31000.0
2014-06-05 10:30:00,50.71,50.8,50.63,50.67,30100.0,43.8892,43.9671,43.82,43.8546,30100.0
2014-06-05 11:00:00,50.65,50.82,50.62,50.81,12700.0,43.8373,43.9845,43.8114,43.9758,12700.0
2014-06-05 11:30:00,50.82,50.98,50.76,50.96,18100.0,43.9845,44.1229,43.9325,44.1056,18100.0
2014-06-05 12:00:00,50.97,51.15,50.97,51.15,34800.0,44.1143,44.2701,44.1143,44.2701,34800.0
2014-06-05 12:30:00,51.14,51.17,51.04,51.08,7800.0,44.2614,44.2874,44.1749,44.2095,7800.0
2014-06-05 13:00:00,51.05,51.15,50.96,51.0,31800.0,44.1835,44.2701,44.1056,44.1402,31800.0
2014-06-05 13:30:00,51.0,51.05,50.98,51.0,10800.0,44.1402,44.1835,44.1229,44.1402,10800.0
2014-06-05 14:00:00,51.06,51.44,51.06,51.22,34900.0,44.1922,44.5211,44.1922,44.3306,34900.0
2014-06-05 14:30:00,51.19,51.4,51.19,51.29,31600.0,44.3047,44.4864,44.3047,44.3912,31600.0
2014-06-05 15:00:00,51.3,51.37,51.25,51.31,48400.0,44.3999,44.4605,44.3566,44.4085,48400.0
2014-06-05 15:30:00,51.31,51.44,51.27,51.3,106100.0,44.4085,44.5211,44.3739,44.3999,106100.0
2014-06-06 09:30:00,51.61,51.72,51.19,51.71,37900.0,44.6682,44.7634,44.3047,44.7547,37900.0
2014-06-06 10:00:00,51.78,51.83,51.45,51.57,31900.0,44.8153,44.8586,44.5297,44.6336,31900.0
2014-06-06 10:30:00,51.59,51.61,51.47,51.49,20600.0,44.6509,44.6682,44.547,44.5643,20600.0
2014-06-06 11:00:00,51.48,51.51,51.44,51.45,17100.0,44.5557,44.5816,44.5211,44.5297,17100.0
2014-06-06 11:30:00,51.45,51.49,51.4,51.42,10900.0,44.5297,44.5643,44.4864,44.5037,10900.0
2014-06-06 12:00:00,51.39,51.43,51.3,51.41,12700.0,44.4778,44.5124,44.3999,44.4951,12700.0
2014-06-06 12:30:00,51.41,51.43,51.38,51.4,10000.0,44.4951,44.5124,44.4691,44.4864,10000.0
2014-06-06 13:00:00,51.41,51.43,51.35,51.37,14400.0,44.4951,44.5124,44.4432,44.4605,14400.0
2014-06-06 13:30:00,51.38,51.38,51.31,51.31,13300.0,44.4691,44.4691,44.4085,44.4085,13300.0
2014-06-06 14:00:00,51.3,51.34,51.27,51.33,14100.0,44.3999,44.4345,44.3739,44.4259,14100.0
2014-06-06 14:30:00,51.33,51.33,51.23,51.23,24600.0,44.4259,44.4259,44.3393,44.3393,24600.0
2014-06-06 15:00:00,51.24,51.3,51.23,51.26,31600.0,44.348,44.3999,44.3393,44.3653,31600.0
2014-06-06 15:30:00,51.26,51.39,51.26,51.33,89600.0,44.3653,44.4778,44.3653,44.4259,89600.0
2014-06-09 09:30:00,51.16,51.37,51.14,51.14,30800.0,44.2787,44.4605,44.2614,44.2614,30800.0
2014-06-09 10:00:00,51.22,51.36,51.17,51.33,20700.0,44.3306,44.4518,44.2874,44.4259,20700.0
2014-06-09 10:30:00,51.32,51.35,51.23,51.23,12200.0,44.4172,44.4432,44.3393,44.3393,12200.0
2014-06-09 11:00:00,51.24,51.36,51.24,51.36,7900.0,44.348,44.4518,44.348,44.4518,7900.0
2014-06-09 11:30:00,51.38,51.43,51.34,51.43,12800.0,44.4691,44.5124,44.4345,44.5124,12800.0
2014-06-09 12:00:00,51.41,51.42,51.33,51.4,23500.0,44.4951,44.5037,44.4259,44.4864,23500.0
2014-06-09 12:30:00,51.4,51.41,51.34,51.38,31600.0,44.4864,44.4951,44.4345,44.4691,31600.0
2014-06-09 13:00:00,51.39,51.46,51.37,51.37,7700.0,44.4778,44.5384,44.4605,44.4605,7700.0
2014-06-09 13:30:00,51.37,51.45,51.37,51.43,16700.0,44.4605,44.5297,44.4605,44.5124,16700.0
2014-06-09 14:00:00,51.43,51.45,51.41,51.44,17100.0,44.5124,44.5297,44.4951,44.5211,17100.0
2014-06-09 14:30:00,51.43,51.47,51.41,51.43,12500.0,44.5124,44.547,44.4951,44.5124,12500.0
2014-06-09 15:00:00,51.45,51.5,51.41,51.46,10500.0,44.5297,44.573,44.4951,44.5384,10500.0
2014-06-09 15:30:00,51.45,51.61,51.45,51.61,61000.0,44.5297,44.6682,44.5297,44.6682,61000.0
2014-06-10 09:30:00,51.72,51.91,51.7,51.86,36000.0,44.7634,44.9278,44.7461,44.8846,36000.0
2014-06-10 10:00:00,51.83,52.63,51.73,52.4,156800.0,44.8586,45.551,44.7721,45.3519,156800.0
2014-06-10 10:30:00,52.41,52.57,52.18,52.55,30700.0,45.3606,45.4991,45.1615,45.4818,30700.0
2014-06-10 11:00:00,52.56,52.59,52.47,52.57,23000.0,45.4904,45.5164,45.4125,45.4991,23000.0
2014-06-10 11:30:00,52.57,52.7,52.43,52.5,24300.0,45.4991,45.6116,45.3779,45.4385,24300.0
2014-06-10 12:00:00,52.52,52.52,52.35,52.45,40100.0,45.4558,45.4558,45.3087,45.3952,40100.0
2014-06-10 12:30:00,52.47,52.52,52.43,52.49,14400.0,45.4125,45.4558,45.3779,45.4298,14400.0
2014-06-10 13:00:00,52.48,52.5,52.45,52.49,16600.0,45.4212,45.4385,45.3952,45.4298,16600.0
2014-06-10 13:30:00,52.5,52.51,52.46,52.51,25200.0,45.4385,45.4471,45.4039,45.4471,25200.0
2014-06-10 14:00:00,52.51,52.52,52.47,52.48,22300.0,45.4471,45.4558,45.4125,45.4212,22300.0
2014-06-10 14:30:00,52.48,52.51,52.45,52.5,24000.0,45.4212,45.4471,45.3952,45.4385,24000.0
2014-06-10 15:00:00,52.48,52.56,52.48,52.51,33000.0,45.4212,45.4904,45.4212,45.4471,33000.0
2014-06-10 15:30:00,52.5,52.61,52.5,52.57,75500.0,45.4385,45.5337,45.4385,45.4991,75500.0
2014-06-11 09:30:00,52.37,52.54,52.14,52.2,46400.0,45.326,45.4731,45.1269,45.1788,46400.0
2014-06-11 10:00:00,52.19,52.24,52.11,52.14,32300.0,45.1702,45.2135,45.1009,45.1269,32300.0
2014-06-11 10:30:00,52.13,52.32,52.12,52.3,20900.0,45.1182,45.2827,45.1096,45.2654,20900.0
2014-06-11 11:00:00,52.29,52.49,52.25,52.32,22000.0,45.2567,45.4298,45.2221,45.2827,22000.0
2014-06-11 11:30:00,52.35,52.49,52.35,52.49,24100.0,45.3087,45.4298,45.3087,45.4298,24100.0
2014-06-11 12:00:00,52.5,52.62,52.5,52.6,15300.0,45.4385,45.5423,45.4385,45.525,15300.0
2014-06-11 12:30:00,52.63,52.72,52.62,52.72,17300.0,45.551,45.6289,45.5423,45.6289,17300.0
2014-06-11 13:00:00,52.72,52.73,52.67,52.73,19200.0,45.6289,45.6375,45.5856,45.6375,19200.0
2014-06-11 13:30:00,52.73,52.83,52.69,52.76,30900.0,45.6375,45.7241,45.6029,45.6635,30900.0
2014-06-11 14:00:00,52.75,52.83,52.66,52.8,49800.0,45.6549,45.7241,45.577,45.6981,49800.0
2014-06-11 14:30:00,52.81,52.84,52.78,52.8,30500.0,45.7068,45.7327,45.6808,45.6981,30500.0
2014-06-11 15:00:00,52.81,52.84,52.79,52.84,23400.0,45.7068,45.7327,45.6895,45.7327,23400.0
2014-06-11 15:30:00,52.84,53.03,52.84,53.02,151400.0,45.7327,45.8972,45.7327,45.8885,151400.0
2014-06-12 09:30:00,53.0,53.32,52.88,53.27,33800.0,45.8712,46.1482,45.7674,46.1049,33800.0
2014-06-12 10:00:00,53.23,53.38,53.13,53.13,135200.0,46.0703,46.2001,45.9837,45.9837,135200.0
2014-06-12 10:30:00,53.17,53.31,53.0,53.16,24600.0,46.0184,46.1395,45.8712,46.0097,24600.0
2014-06-12 11:00:00,53.13,53.51,53.12,53.5,32100.0,45.9837,46.3126,45.9751,46.304,32100.0
2014-06-12 11:30:00,53.48,53.73,53.48,53.67,54700.0,46.2867,46.503,46.2867,46.4511,54700.0
2014-06-12 12:00:00,53.67,53.73,53.61,53.65,25500.0,46.4511,46.503,46.3992,46.4338,25500.0
2014-06-12 12:30:00,53.65,53.75,53.65,53.73,25300.0,46.4338,46.5204,46.4338,46.503,25300.0
2014-06-12 13:00:00,53.74,53.75,53.64,53.7,28700.0,46.5117,46.5204,46.4251,46.4771,28700.0
2014-06-12 13:30:00,53.69,53.72,53.6,53.68,49700.0,46.4684,46.4944,46.3905,46.4598,49700.0
2014-06-12 14:00:00,53.71,53.71,53.63,53.67,69800.0,46.4857,46.4857,46.4165,46.4511,69800.0
2014-06-12 14:30:00,53.67,53.77,53.66,53.7,46800.0,46.4511,46.5377,46.4425,46.4771,46800.0
2014-06-12 15:00:00,53.69,53.82,53.68,53.79,66600.0,46.4684,46.5809,46.4598,46.555,66600.0
2014-06-12 15:30:00,53.78,53.81,53.73,53.77,114400.0,46.5463,46.5723,46.503,46.5377,114400.0
2014-06-13 09:30:00,53.67,53.92,53.51,53.8,38100.0,46.4511,46.6675,46.3126,46.5636,38100.0
2014-06-13 10:00:00,53.72,53.77,53.38,53.38,20100.0,46.4944,46.5377,46.2001,46.2001,20100.0
2014-06-13 10:30:00,53.42,53.68,53.42,53.67,24200.0,46.2347,46.4598,46.2347,46.4511,24200.0
2014-06-13 11:00:00,53.67,53.76,53.65,53.69,16000.0,46.4511,46.529,46.4338,46.4684,16000.0
2014-06-13 11:30:00,53.67,53.74,53.62,53.72,20100.0,46.4511,46.5117,46.4078,46.4944,20100.0
2014-06-13 12:00:00,53.74,53.82,53.73,53.77,17600.0,46.5117,46.5809,46.503,46.5377,17600.0
2014-06-13 12:30:00,53.78,53.78,53.59,53.65,12800.0,46.5463,46.5463,46.3819,46.4338,12800.0
2014-06-13 13:00:00,53.63,53.66,53.45,53.45,16100.0,46.4165,46.4425,46.2607,46.2607,16100.0
2014-06-13 13:30:00,53.44,53.47,53.4,53.42,15400.0,46.252,46.278,46.2174,46.2347,15400.0
2014-06-13 14:00:00,53.42,53.44,53.36,53.38,26500.0,46.2347,46.252,46.1828,46.2001,26500.0
2014-06-13 14:30:00,53.36,53.36,53.21,53.29,21100.0,46.1828,46.1828,46.053,46.1222,21100.0
2014-06-13 15:00:00,53.27,53.37,53.17,53.17,44500.0,46.1049,46.1915,46.0184,46.0184,44500.0
2014-06-13 15:30:00,53.16,53.18,53.09,53.16,87800.0,46.0097,46.027,45.9491,46.0097,87800.0
2014-06-16 09:30:00,53.11,53.41,53.03,53.25,21700.0,45.9664,46.2261,45.8972,46.0876,21700.0
2014-06-16 10:00:00,53.25,53.37,52.84,53.33,29600.0,46.0876,46.1915,45.7327,46.1568,29600.0
2014-06-16 10:30:00,53.32,53.34,53.13,53.22,10800.0,46.1482,46.1655,45.9837,46.0616,10800.0
2014-06-16 11:00:00,53.19,53.22,53.0,53.0,14400.0,46.0357,46.0616,45.8712,45.8712,14400.0
2014-06-16 11:30:00,52.98,52.98,52.76,52.85,13100.0,45.8539,45.8539,45.6635,45.7414,13100.0
2014-06-16 12:00:00,52.85,52.95,52.83,52.95,8700.0,45.7414,45.828,45.7241,45.828,8700.0
2014-06-16 12:30:00,52.95,52.99,52.87,52.94,9500.0,45.828,45.8626,45.7587,45.8193,9500.0
2014-06-16 13:00:00,52.96,53.04,52.93,52.96,10200.0,45.8366,45.9058,45.8106,45.8366,10200.0
2014-06-16 13:30:00,52.94,53.07,52.94,53.01,10700.0,45.8193,45.9318,45.8193,45.8799,10700.0
2014-06-16 14:00:00,53.02,53.09,52.97,53.06,18800.0,45.8885,45.9491,45.8453,45.9232,18800.0
2014-06-16 14:30:00,53.08,53.09,53.05,53.09,63700.0,45.9405,45.9491,45.9145,45.9491,63700.0
2014-06-16 15:00:00,53.08,53.13,52.97,52.99,56100.0,45.9405,45.9837,45.8453,45.8626,56100.0
2014-06-16 15:30:00,52.99,53.04,52.92,53.03,75700.0,45.8626,45.9058,45.802,45.8972,75700.0
2014-06-17 09:30:00,52.88,53.52,52.47,53.38,57000.0,45.7674,46.3213,45.4125,46.2001,57000.0
2014-06-17 10:00:00,53.35,53.39,52.73,52.89,56400.0,46.1742,46.2088,45.6375,45.776,56400.0
2014-06-17 10:30:00,52.93,53.12,52.79,52.89,19200.0,45.8106,45.9751,45.6895,45.776,19200.0
2014-06-17 11:00:00,52.9,52.99,52.85,52.93,31500.0,45.7847,45.8626,45.7414,45.8106,31500.0
2014-06-17 11:30:00,52.93,53.09,52.93,53.08,55100.0,45.8106,45.9491,45.8106,45.9405,55100.0
2014-06-17 12:00:00,53.08,53.08,52.97,53.01,23400.0,45.9405,45.9405,45.8453,45.8799,23400.0
2014-06-17 12:30:00,53.0,53.01,52.89,52.89,21200.0,45.8712,45.8799,45.776,45.776,21200.0
2014-06-17 13:00:00,52.88,52.9,52.62,52.62,23100.0,45.7674,45.7847,45.5423,45.5423,23100.0
2014-06-17 13:30:00,52.61,52.8,52.59,52.71,41200.0,45.5337,45.6981,45.5164,45.6202,41200.0
2014-06-17 14:00:00,52.74,52.78,52.65,52.74,25800.0,45.6462,45.6808,45.5683,45.6462,25800.0
2014-06-17 14:30:00,52.74,52.88,52.69,52.86,29200.0,45.6462,45.7674,45.6029,45.7501,29200.0
2014-06-17 15:00:00,52.87,52.87,52.52,52.52,48100.0,45.7587,45.7587,45.4558,45.4558,48100.0
2014-06-17 15:30:00,52.53,52.78,52.53,52.73,97600.0,45.4644,45.6808,45.4644,45.6375,97600.0
2014-06-18 09:30:00,52.7,52.91,52.61,52.71,9300.0,45.6116,45.7933,45.5337,45.6202,9300.0
2014-06-18 10:00:00,52.76,52.86,52.65,52.77,11800.0,45.6635,45.7501,45.5683,45.6722,11800.0
2014-06-18 10:30:00,52.78,52.87,52.72,52.73,16200.0,45.6808,45.7587,45.6289,45.6375,16200.0
2014-06-18 11:00:00,52.72,52.94,52.72,52.89,8800.0,45.6289,45.8193,45.6289,45.776,8800.0
2014-06-18 11:30:00,52.88,52.88,52.65,52.7,9200.0,45.7674,45.7674,45.5683,45.6116,9200.0
2014-06-18 12:00:00,52.7,52.72,52.64,52.72,11500.0,45.6116,45.6289,45.5597,45.6289,11500.0
2014-06-18 12:30:00,52.67,52.72,52.64,52.69,11600.0,45.5856,45.6289,45.5597,45.6029,11600.0
2014-06-18 13:00:00,52.7,52.72,52.63,52.63,9400.0,45.6116,45.6289,45.551,45.551,9400.0
2014-06-18 13:30:00,52.63,52.68,52.59,52.66,12700.0,45.551,45.5943,45.5164,45.577,12700.0
2014-06-18 14:00:00,52.66,52.89,52.65,52.85,13700.0,45.577,45.776,45.5683,45.7414,13700.0
2014-06-18 14:30:00,52.88,52.94,52.81,52.94,13800.0,45.7674,45.8193,45.7068,45.8193,13800.0
2014-06-18 15:00:00,52.92,53.08,52.92,53.07,13600.0,45.802,45.9405,45.802,45.9318,13600.0
2014-06-18 15:30:00,53.08,53.12,53.02,53.08,46700.0,45.9405,45.9751,45.8885,45.9405,46700.0
2014-06-19 09:30:00,53.32,53.56,53.19,53.22,26900.0,46.1482,46.3559,46.0357,46.0616,26900.0
2014-06-19 10:00:00,53.25,53.3,53.13,53.25,31600.0,46.0876,46.1309,45.9837,46.0876,31600.0
2014-06-19 10:30:00,53.25,53.25,53.15,53.15,13500.0,46.0876,46.0876,46.0011,46.0011,13500.0
2014-06-19 11:00:00,53.18,53.31,53.15,53.28,14400.0,46.027,46.1395,46.0011,46.1136,14400.0
2014-06-19 11:30:00,53.31,53.38,53.29,53.3,5100.0,46.1395,46.2001,46.1222,46.1309,5100.0
2014-06-19 12:00:00,53.32,53.37,53.29,53.33,15200.0,46.1482,46.1915,46.1222,46.1568,15200.0
2014-06-19 12:30:00,53.35,53.35,53.26,53.26,5600.0,46.1742,46.1742,46.0963,46.0963,5600.0
2014-06-19 13:00:00,53.26,53.28,53.14,53.2,20300.0,46.0963,46.1136,45.9924,46.0443,20300.0
2014-06-19 13:30:00,53.18,53.2,53.15,53.2,14900.0,46.027,46.0443,46.0011,46.0443,14900.0
2014-06-19 14:00:00,53.21,53.21,53.17,53.2,14700.0,46.053,46.053,46.0184,46.0443,14700.0
2014-06-19 14:30:00,53.17,53.2,53.14,53.18,12900.0,46.0184,46.0443,45.9924,46.027,12900.0
2014-06-19 15:00:00,53.15,53.2,53.14,53.17,18200.0,46.0011,46.0443,45.9924,46.0184,18200.0
2014-06-19 15:30:00,53.17,53.2,53.16,53.2,54300.0,46.0184,46.0443,46.0097,46.0443,54300.0
2014-06-20 09:30:00,52.48,52.95,51.12,52.28,309200.0,45.4212,45.828,44.2441,45.2481,309200.0
2014-06-20 10:00:00,52.25,52.45,52.13,52.22,45000.0,45.2221,45.3952,45.1182,45.1961,45000.0
2014-06-20 10:30:00,52.2,52.22,51.87,51.95,77800.0,45.1788,45.1961,44.8932,44.9625,77800.0
2014-06-20 11:00:00,51.94,52.0,51.78,51.78,56400.0,44.9538,45.0057,44.8153,44.8153,56400.0
2014-06-20 11:30:00,51.78,51.85,51.73,51.85,40600.0,44.8153,44.8759,44.7721,44.8759,40600.0
2014-06-20 12:00:00,51.85,51.85,51.71,51.81,44700.0,44.8759,44.8759,44.7547,44.8413,44700.0
2014-06-20 12:30:00,51.81,51.82,51.74,51.8,42900.0,44.8413,44.8499,44.7807,44.8326,42900.0
2014-06-20 13:00:00,51.8,51.8,51.41,51.48,55600.0,44.8326,44.8326,44.4951,44.5557,55600.0
2014-06-20 13:30:00,51.49,51.51,51.43,51.47,62600.0,44.5643,44.5816,44.5124,44.547,62600.0
2014-06-20 14:00:00,51.48,51.49,51.36,51.46,43300.0,44.5557,44.5643,44.4518,44.5384,43300.0
2014-06-20 14:30:00,51.48,51.66,51.46,51.57,61400.0,44.5557,44.7115,44.5384,44.6336,61400.0
2014-06-20 15:00:00,51.57,51.57,51.46,51.48,93800.0,44.6336,44.6336,44.5384,44.5557,93800.0
2014-06-20 15:30:00,51.48,51.66,51.35,51.55,247200.0,44.5557,44.7115,44.4432,44.6163,247200.0
2014-06-23 09:30:00,51.55,52.09,51.54,52.02,37400.0,44.6163,45.0836,44.6076,45.023,37400.0
2014-06-23 10:00:00,52.05,52.13,51.93,52.03,39200.0,45.049,45.1182,44.9451,45.0317,39200.0
2014-06-23 10:30:00,52.03,52.33,52.01,52.31,30700.0,45.0317,45.2913,45.0144,45.274,30700.0
2014-06-23 11:00:00,52.3,52.56,52.29,52.5,38600.0,45.2654,45.4904,45.2567,45.4385,38600.0
2014-06-23 11:30:00,52.5,52.52,52.3,52.3,19700.0,45.4385,45.4558,45.2654,45.2654,19700.0
2014-06-23 12:00:00,52.3,52.3,52.17,52.18,22200.0,45.2654,45.2654,45.1529,45.1615,22200.0
2014-06-23 12:30:00,52.19,52.23,52.02,52.02,48000.0,45.1702,45.2048,45.023,45.023,48000.0
2014-06-23 13:00:00,52.02,52.09,51.9,51.93,36300.0,45.023,45.0836,44.9192,44.9451,36300.0
2014-06-23 13:30:00,51.93,51.94,51.76,51.76,39100.0,44.9451,44.9538,44.798,44.798,39100.0
2014-06-23 14:00:00,51.76,51.79,51.73,51.75,53100.0,44.798,44.824,44.7721,44.7894,53100.0
2014-06-23 14:30:00,51.76,51.76,51.69,51.7,29300.0,44.798,44.798,44.7374,44.7461,29300.0
2014-06-23 15:00:00,51.69,51.75,51.69,51.72,58800.0,44.7374,44.7894,44.7374,44.7634,58800.0
2014-06-23 15:30:00,51.71,51.93,51.71,51.88,98300.0,44.7547,44.9451,44.7547,44.9019,98300.0
2014-06-24 09:30:00,51.8,51.97,51.42,51.48,37900.0,44.8326,44.9798,44.5037,44.5557,37900.0
2014-06-24 10:00:00,51.51,51.9,51.45,51.79,42000.0,44.5816,44.9192,44.5297,44.824,42000.0
2014-06-24 10:30:00,51.79,51.85,51.59,51.62,34700.0,44.824,44.8759,44.6509,44.6768,34700.0
2014-06-24 11:00:00,51.6,51.72,51.55,51.57,35300.0,44.6595,44.7634,44.6163,44.6336,35300.0
2014-06-24 11:30:00,51.56,51.62,51.35,51.43,53900.0,44.6249,44.6768,44.4432,44.5124,53900.0
2014-06-24 12:00:00,51.42,51.44,51.34,51.43,16300.0,44.5037,44.5211,44.4345,44.5124,16300.0
2014-06-24 12:30:00,51.41,51.49,51.4,51.42,15700.0,44.4951,44.5643,44.4864,44.5037,15700.0
2014-06-24 13:00:00,51.42,51.43,51.35,51.4,23200.0,44.5037,44.5124,44.4432,44.4864,23200.0
2014-06-24 13:30:00,51.38,51.42,51.34,51.39,16300.0,44.4691,44.5037,44.4345,44.4778,16300.0
2014-06-24 14:00:00,51.37,51.44,51.36,51.36,34600.0,44.4605,44.5211,44.4518,44.4518,34600.0
2014-06-24 14:30:00,51.4,51.4,51.3,51.38,23600.0,44.4864,44.4864,44.3999,44.4691,23600.0
2014-06-24 15:00:00,51.37,51.38,51.27,51.31,45800.0,44.4605,44.4691,44.3739,44.4085,45800.0
2014-06-24 15:30:00,51.3,51.33,51.19,51.21,131800.0,44.3999,44.4259,44.3047,44.322,131800.0
2014-06-25 09:30:00,51.25,51.89,51.2,51.63,59300.0,44.3566,44.9105,44.3133,44.6855,59300.0
2014-06-25 10:00:00,51.66,51.67,51.34,51.35,62000.0,44.7115,44.7201,44.4345,44.4432,62000.0
2014-06-25 10:30:00,51.42,51.59,51.29,51.57,27700.0,44.5037,44.6509,44.3912,44.6336,27700.0
2014-06-25 11:00:00,51.58,51.6,51.4,51.56,30600.0,44.6422,44.6595,44.4864,44.6249,30600.0
2014-06-25 11:30:00,51.57,51.61,51.35,51.4,17600.0,44.6336,44.6682,44.4432,44.4864,17600.0
2014-06-25 12:00:00,51.41,51.46,51.37,51.45,14600.0,44.4951,44.5384,44.4605,44.5297,14600.0
2014-06-25 12:30:00,51.45,51.53,51.45,51.52,14200.0,44.5297,44.599,44.5297,44.5903,14200.0
2014-06-25 13:00:00,51.52,51.62,51.52,51.52,11900.0,44.5903,44.6768,44.5903,44.5903,11900.0
2014-06-25 13:30:00,51.54,51.59,51.47,51.51,30700.0,44.6076,44.6509,44.547,44.5816,30700.0
2014-06-25 14:00:00,51.51,51.57,51.46,51.54,22800.0,44.5816,44.6336,44.5384,44.6076,22800.0
2014-06-25 14:30:00,51.54,51.62,51.53,51.59,34000.0,44.6076,44.6768,44.599,44.6509,34000.0
2014-06-25 15:00:00,51.59,51.62,51.58,51.61,20100.0,44.6509,44.6768,44.6422,44.6682,20100.0
2014-06-25 15:30:00,51.6,51.66,51.56,51.61,99500.0,44.6595,44.7115,44.6249,44.6682,99500.0
2014-06-26 09:30:00,51.53,51.55,51.01,51.05,47900.0,44.599,44.6163,44.1489,44.1835,47900.0
2014-06-26 10:00:00,51.01,51.34,50.91,51.34,38600.0,44.1489,44.4345,44.0623,44.4345,38600.0
2014-06-26 10:30:00,51.39,51.48,51.25,51.35,62100.0,44.4778,44.5557,44.3566,44.4432,62100.0
2014-06-26 11:00:00,51.35,51.44,51.32,51.44,29500.0,44.4432,44.5211,44.4172,44.5211,29500.0
2014-06-26 11:30:00,51.42,51.59,50.5,51.51,63900.0,44.5037,44.6509,43.7075,44.5816,63900.0
2014-06-26 12:00:00,51.56,51.66,51.53,51.62,20400.0,44.6249,44.7115,44.599,44.6768,20400.0
2014-06-26 12:30:00,51.6,51.7,51.57,51.7,27100.0,44.6595,44.7461,44.6336,44.7461,27100.0
2014-06-26 13:00:00,51.7,51.84,51.68,51.82,31400.0,44.7461,44.8673,44.7288,44.8499,31400.0
2014-06-26 13:30:00,51.84,51.87,51.74,51.74,12300.0,44.8673,44.8932,44.7807,44.7807,12300.0
2014-06-26 14:00:00,51.75,51.8,51.75,51.8,31300.0,44.7894,44.8326,44.7894,44.8326,31300.0
2014-06-26 14:30:00,51.8,51.83,51.75,51.78,44000.0,44.8326,44.8586,44.7894,44.8153,44000.0
2014-06-26 15:00:00,51.78,51.83,51.75,51.75,61300.0,44.8153,44.8586,44.7894,44.7894,61300.0
2014-06-26 15:30:00,51.76,51.84,51.72,51.82,216800.0,44.798,44.8673,44.7634,44.8499,216800.0
2014-06-27 09:30:00,51.85,52.09,51.75,51.89,48600.0,44.8759,45.0836,44.7894,44.9105,48600.0
2014-06-27 10:00:00,51.92,52.04,51.9,52.04,59100.0,44.9365,45.0404,44.9192,45.0404,59100.0
2014-06-27 10:30:00,52.04,52.2,52.03,52.2,26600.0,45.0404,45.1788,45.0317,45.1788,26600.0
2014-06-27 11:00:00,52.21,52.28,52.14,52.15,36300.0,45.1875,45.2481,45.1269,45.1356,36300.0
2014-06-27 11:30:00,52.11,52.26,52.05,52.24,102100.0,45.1009,45.2308,45.049,45.2135,102100.0
2014-06-27 12:00:00,52.21,52.25,52.2,52.23,19600.0,45.1875,45.2221,45.1788,45.2048,19600.0
2014-06-27 12:30:00,52.25,52.25,52.15,52.23,30400.0,45.2221,45.2221,45.1356,45.2048,30400.0
2014-06-27 13:00:00,52.25,52.25,52.05,52.05,23300.0,45.2221,45.2221,45.049,45.049,23300.0
2014-06-27 13:30:00,52.06,52.14,52.0,52.13,15700.0,45.0577,45.1269,45.0057,45.1182,15700.0
2014-06-27 14:00:00,52.13,52.21,52.12,52.19,41700.0,45.1182,45.1875,45.1096,45.1702,41700.0
2014-06-27 14:30:00,52.19,52.25,52.11,52.17,67000.0,45.1702,45.2221,45.1009,45.1529,67000.0
2014-06-27 15:00:00,52.14,52.35,52.14,52.35,61800.0,45.1269,45.3087,45.1269,45.3087,61800.0
2014-06-27 15:30:00,52.35,52.51,52.32,52.48,130700.0,45.3087,45.4471,45.2827,45.4212,130700.0
2014-06-30 09:30:00,51.67,52.13,50.6,50.69,183400.0,44.7201,45.1182,43.794,43.8719,183400.0
2014-06-30 10:00:00,50.71,50.95,50.56,50.58,83100.0,43.8892,44.097,43.7594,43.7767,83100.0
2014-06-30 10:30:00,50.58,50.66,50.46,50.5,71500.0,43.7767,43.846,43.6729,43.7075,71500.0
2014-06-30 11:00:00,50.5,50.73,50.48,50.71,63200.0,43.7075,43.9066,43.6902,43.8892,63200.0
2014-06-30 11:30:00,50.71,50.75,50.6,50.61,59000.0,43.8892,43.9239,43.794,43.8027,59000.0
2014-06-30 12:00:00,50.62,50.63,50.36,50.41,70000.0,43.8114,43.82,43.5863,43.6296,70000.0
2014-06-30 12:30:00,50.41,50.44,50.33,50.33,51600.0,43.6296,43.6556,43.5604,43.5604,51600.0
2014-06-30 13:00:00,50.32,50.4,50.21,50.32,42000.0,43.5517,43.6209,43.4565,43.5517,42000.0
2014-06-30 13:30:00,50.33,50.63,50.32,50.62,87300.0,43.5604,43.82,43.5517,43.8114,87300.0
2014-06-30 14:00:00,50.63,50.74,50.5,50.73,66800.0,43.82,43.9152,43.7075,43.9066,66800.0
2014-06-30 14:30:00,50.73,50.79,50.57,50.6,90300.0,43.9066,43.9585,43.7681,43.794,90300.0
2014-06-30 15:00:00,50.6,50.73,50.5,50.65,111400.0,43.794,43.9066,43.7075,43.8373,111400.0
2014-06-30 15:30:00,50.66,50.7,50.58,50.63,229900.0,43.846,43.8806,43.7767,43.82,229900.0
2014-07-01 09:30:00,50.11,50.57,50.11,50.53,136300.0,43.3699,43.7681,43.3699,43.7335,136300.0
2014-07-01 10:00:00,50.49,50.54,50.34,50.34,161600.0,43.6988,43.7421,43.569,43.569,161600.0
2014-07-01 10:30:00,50.36,50.41,50.2,50.24,115600.0,43.5863,43.6296,43.4478,43.4825,115600.0
2014-07-01 11:00:00,50.24,50.3,49.92,49.98,162400.0,43.4825,43.5344,43.2055,43.2574,162400.0
2014-07-01 11:30:00,49.98,50.1,49.55,49.72,182700.0,43.2574,43.3613,42.8853,43.0324,182700.0
2014-07-01 12:00:00,49.72,49.93,49.52,49.9,129100.0,43.0324,43.2142,42.8593,43.1882,129100.0
2014-07-01 12:30:00,49.91,50.06,49.85,50.04,99400.0,43.1968,43.3267,43.1449,43.3094,99400.0
2014-07-01 13:00:00,50.05,50.15,50.04,50.05,71400.0,43.318,43.4046,43.3094,43.318,71400.0
2014-07-01 13:30:00,50.06,50.06,49.86,50.05,91000.0,43.3267,43.3267,43.1536,43.318,91000.0
2014-07-01 14:00:00,50.04,50.12,49.98,50.06,142100.0,43.3094,43.3786,43.2574,43.3267,142100.0
2014-07-01 14:30:00,50.07,50.09,49.81,49.98,82400.0,43.3353,43.3526,43.1103,43.2574,82400.0
2014-07-01 15:00:00,49.99,50.01,49.84,50.0,179900.0,43.2661,43.2834,43.1363,43.2747,179900.0
2014-07-01 15:30:00,49.98,50.01,49.78,49.86,269800.0,43.2574,43.2834,43.0843,43.1536,269800.0
2014-07-02 09:30:00,50.32,50.75,49.96,50.67,188500.0,43.5517,43.9239,43.2401,43.8546,188500.0
2014-07-02 10:00:00,50.7,51.14,50.69,51.06,202600.0,43.8806,44.2614,43.8719,44.1922,202600.0
2014-07-02 10:30:00,51.07,51.07,50.66,50.69,85300.0,44.2008,44.2008,43.846,43.8719,85300.0
2014-07-02 11:00:00,50.69,50.73,50.34,50.41,129200.0,43.8719,43.9066,43.569,43.6296,129200.0
2014-07-02 11:30:00,50.4,50.5,50.38,50.49,23200.0,43.6209,43.7075,43.6036,43.6988,23200.0
2014-07-02 12:00:00,50.49,50.5,50.32,50.44,58000.0,43.6988,43.7075,43.5517,43.6556,58000.0
2014-07-02 12:30:00,50.45,50.5,50.39,50.44,23600.0,43.6642,43.7075,43.6123,43.6556,23600.0
2014-07-02 13:00:00,50.43,50.46,50.37,50.43,25100.0,43.6469,43.6729,43.595,43.6469,25100.0
2014-07-02 13:30:00,50.41,50.43,50.3,50.32,29000.0,43.6296,43.6469,43.5344,43.5517,29000.0
2014-07-02 14:00:00,50.33,50.36,50.22,50.33,46200.0,43.5604,43.5863,43.4652,43.5604,46200.0
2014-07-02 14:30:00,50.35,50.41,50.26,50.34,73200.0,43.5777,43.6296,43.4998,43.569,73200.0
2014-07-02 15:00:00,50.35,50.49,50.25,50.46,121000.0,43.5777,43.6988,43.4911,43.6729,121000.0
2014-07-02 15:30:00,50.45,50.51,50.42,50.5,79500.0,43.6642,43.7161,43.6383,43.7075,79500.0
2014-07-03 09:30:00,50.04,50.25,49.94,50.06,310100.0,43.3094,43.4911,43.2228,43.3267,310100.0
2014-07-03 10:00:00,50.03,50.07,49.86,49.93,185400.0,43.3007,43.3353,43.1536,43.2142,185400.0
2014-07-03 10:30:00,49.92,50.01,49.83,49.87,60700.0,43.2055,43.2834,43.1276,43.1622,60700.0
2014-07-03 11:00:00,49.87,49.92,49.76,49.92,45600.0,43.1622,43.2055,43.067,43.2055,45600.0
2014-07-03 11:30:00,49.92,49.98,49.86,49.94,82800.0,43.2055,43.2574,43.1536,43.2228,82800.0
2014-07-03 12:00:00,49.94,50.05,49.88,50.0,96300.0,43.2228,43.318,43.1709,43.2747,96300.0
2014-07-03 12:30:00,50.0,50.15,49.98,50.04,185300.0,43.2747,43.4046,43.2574,43.3094,185300.0
2014-07-07 09:30:00,49.84,50.0,49.7,49.83,54300.0,43.1363,43.2747,43.0151,43.1276,54300.0
2014-07-07 10:00:00,49.84,49.95,49.82,49.9,34200.0,43.1363,43.2315,43.119,43.1882,34200.0
2014-07-07 10:30:00,49.89,49.89,49.55,49.57,41800.0,43.1795,43.1795,42.8853,42.9026,41800.0
2014-07-07 11:00:00,49.56,49.59,49.54,49.58,49300.0,42.8939,42.9199,42.8766,42.9112,49300.0
2014-07-07 11:30:00,49.57,49.59,49.46,49.58,96300.0,42.9026,42.9199,42.8074,42.9112,96300.0
2014-07-07 12:00:00,49.59,49.6,49.54,49.55,58600.0,42.9199,42.9285,42.8766,42.8853,58600.0
2014-07-07 12:30:00,49.55,49.55,49.5,49.54,17700.0,42.8853,42.8853,42.842,42.8766,17700.0
2014-07-07 13:00:00,49.54,49.58,49.5,49.5,19100.0,42.8766,42.9112,42.842,42.842,19100.0
2014-07-07 13:30:00,49.5,49.58,49.5,49.52,23600.0,42.842,42.9112,42.842,42.8593,23600.0
2014-07-07 14:00:00,49.52,49.54,49.48,49.53,31500.0,42.8593,42.8766,42.8247,42.868,31500.0
2014-07-07 14:30:00,49.52,49.54,49.46,49.53,25400.0,42.8593,42.8766,42.8074,42.868,25400.0
2014-07-07 15:00:00,49.53,49.6,49.53,49.6,39000.0,42.868,42.9285,42.868,42.9285,39000.0
2014-07-07 15:30:00,49.6,49.63,49.54,49.6,85600.0,42.9285,42.9545,42.8766,42.9285,85600.0
2014-07-08 09:30:00,49.36,49.38,49.03,49.38,71000.0,42.7208,42.7381,42.4352,42.7381,71000.0
2014-07-08 10:00:00,49.38,49.47,49.31,49.45,60900.0,42.7381,42.816,42.6776,42.7987,60900.0
2014-07-08 10:30:00,49.43,49.44,49.31,49.38,35100.0,42.7814,42.7901,42.6776,42.7381,35100.0
2014-07-08 11:00:00,49.38,49.38,49.03,49.03,64900.0,42.7381,42.7381,42.4352,42.4352,64900.0
2014-07-08 11:30:00,49.03,49.08,48.95,48.99,41700.0,42.4352,42.4785,42.366,42.4006,41700.0
2014-07-08 12:00:00,48.99,49.01,48.91,48.98,15600.0,42.4006,42.4179,42.3314,42.3919,15600.0
2014-07-08 12:30:00,48.99,49.11,48.98,49.02,19500.0,42.4006,42.5045,42.3919,42.4266,19500.0
2014-07-08 13:00:00,49.02,49.11,48.99,49.09,36100.0,42.4266,42.5045,42.4006,42.4871,36100.0
2014-07-08 13:30:00,49.1,49.21,49.05,49.11,128100.0,42.4958,42.591,42.4525,42.5045,128100.0
2014-07-08 14:00:00,49.12,49.16,49.05,49.1,34400.0,42.5131,42.5477,42.4525,42.4958,34400.0
2014-07-08 14:30:00,49.1,49.13,49.03,49.04,44300.0,42.4958,42.5218,42.4352,42.4439,44300.0
2014-07-08 15:00:00,49.03,49.05,48.96,48.99,47800.0,42.4352,42.4525,42.3746,42.4006,47800.0
2014-07-08 15:30:00,48.98,49.06,48.92,48.95,153300.0,42.3919,42.4612,42.34,42.366,153300.0
2014-07-09 09:30:00,49.27,49.52,49.17,49.34,115000.0,42.6429,42.8593,42.5564,42.7035,115000.0
2014-07-09 10:00:00,49.35,49.38,49.25,49.36,25900.0,42.7122,42.7381,42.6256,42.7208,25900.0
2014-07-09 10:30:00,49.37,49.46,49.13,49.14,43200.0,42.7295,42.8074,42.5218,42.5304,43200.0
2014-07-09 11:00:00,49.14,49.21,49.13,49.13,47400.0,42.5304,42.591,42.5218,42.5218,47400.0
2014-07-09 11:30:00,49.14,49.23,49.13,49.13,84200.0,42.5304,42.6083,42.5218,42.5218,84200.0
2014-07-09 12:00:00,49.14,49.24,49.13,49.24,27900.0,42.5304,42.617,42.5218,42.617,27900.0
2014-07-09 12:30:00,49.24,49.28,49.21,49.24,21600.0,42.617,42.6516,42.591,42.617,21600.0
2014-07-09 13:00:00,49.25,49.27,49.23,49.25,26300.0,42.6256,42.6429,42.6083,42.6256,26300.0
2014-07-09 13:30:00,49.25,49.29,49.25,49.26,35500.0,42.6256,42.6602,42.6256,42.6343,35500.0
2014-07-09 14:00:00,49.27,49.3,49.16,49.27,41100.0,42.6429,42.6689,42.5477,42.6429,41100.0
2014-07-09 14:30:00,49.27,49.36,49.26,49.29,84900.0,42.6429,42.7208,42.6343,42.6602,84900.0
2014-07-09 15:00:00,49.29,49.33,49.22,49.22,60900.0,42.6602,42.6949,42.5997,42.5997,60900.0
2014-07-09 15:30:00,49.22,49.35,49.21,49.34,135200.0,42.5997,42.7122,42.591,42.7035,135200.0
2014-07-10 09:30:00,48.88,49.21,48.88,49.13,58800.0,42.3054,42.591,42.3054,42.5218,58800.0
2014-07-10 10:00:00,49.12,49.44,49.1,49.42,25200.0,42.5131,42.7901,42.4958,42.7728,25200.0
2014-07-10 10:30:00,49.41,49.43,49.29,49.41,17100.0,42.7641,42.7814,42.6602,42.7641,17100.0
2014-07-10 11:00:00,49.41,49.56,49.35,49.35,52500.0,42.7641,42.8939,42.7122,42.7122,52500.0
2014-07-10 11:30:00,49.35,49.37,49.23,49.32,25600.0,42.7122,42.7295,42.6083,42.6862,25600.0
2014-07-10 12:00:00,49.32,49.57,49.32,49.55,24200.0,42.6862,42.9026,42.6862,42.8853,24200.0
2014-07-10 12:30:00,49.55,49.58,49.47,49.56,36800.0,42.8853,42.9112,42.816,42.8939,36800.0
2014-07-10 13:00:00,49.56,49.78,49.55,49.78,38400.0,42.8939,43.0843,42.8853,43.0843,38400.0
2014-07-10 13:30:00,49.78,49.84,49.55,49.57,53800.0,43.0843,43.1363,42.8853,42.9026,53800.0
2014-07-10 14:00:00,49.58,49.64,49.54,49.59,44200.0,42.9112,42.9632,42.8766,42.9199,44200.0
2014-07-10 14:30:00,49.59,49.7,49.48,49.5,134700.0,42.9199,43.0151,42.8247,42.842,134700.0
2014-07-10 15:00:00,49.5,49.65,49.44,49.64,85900.0,42.842,42.9718,42.7901,42.9632,85900.0
2014-07-10 15:30:00,49.64,49.73,49.58,49.6,125700.0,42.9632,43.0411,42.9112,42.9285,125700.0
2014-07-11 09:30:00,49.57,49.59,49.14,49.52,30700.0,42.9026,42.9199,42.5304,42.8593,30700.0
2014-07-11 10:00:00,49.47,49.59,49.42,49.54,56200.0,42.816,42.9199,42.7728,42.8766,56200.0
2014-07-11 10:30:00,49.56,49.6,49.11,49.12,43900.0,42.8939,42.9285,42.5045,42.5131,43900.0
2014-07-11 11:00:00,49.13,49.16,49.01,49.04,30900.0,42.5218,42.5477,42.4179,42.4439,30900.0
2014-07-11 11:30:00,49.05,49.23,49.05,49.18,21900.0,42.4525,42.6083,42.4525,42.565,21900.0
2014-07-11 12:00:00,49.18,49.28,49.18,49.27,15400.0,42.565,42.6516,42.565,42.6429,15400.0
2014-07-11 12:30:00,49.27,49.33,49.23,49.3,12400.0,42.6429,42.6949,42.6083,42.6689,12400.0
2014-07-11 13:00:00,49.31,49.42,49.29,49.32,20700.0,42.6776,42.7728,42.6602,42.6862,20700.0
2014-07-11 13:30:00,49.32,49.33,49.17,49.19,21500.0,42.6862,42.6949,42.5564,42.5737,21500.0
2014-07-11 14:00:00,49.19,49.2,49.13,49.2,22600.0,42.5737,42.5823,42.5218,42.5823,22600.0
2014-07-11 14:30:00,49.2,49.25,49.17,49.24,37700.0,42.5823,42.6256,42.5564,42.617,37700.0
2014-07-11 15:00:00,49.25,49.29,49.24,49.28,94300.0,42.6256,42.6602,42.617,42.6516,94300.0
2014-07-11 15:30:00,49.28,49.29,49.22,49.27,183500.0,42.6516,42.6602,42.5997,42.6429,183500.0
2014-07-14 09:30:00,49.5,49.5,49.11,49.32,47800.0,42.842,42.842,42.5045,42.6862,47800.0
2014-07-14 10:00:00,49.35,49.4,49.27,49.36,26400.0,42.7122,42.7554,42.6429,42.7208,26400.0
2014-07-14 10:30:00,49.36,49.4,49.24,49.25,35600.0,42.7208,42.7554,42.617,42.6256,35600.0
2014-07-14 11:00:00,49.26,49.3,49.18,49.25,28500.0,42.6343,42.6689,42.565,42.6256,28500.0
2014-07-14 11:30:00,49.26,49.26,49.19,49.2,19700.0,42.6343,42.6343,42.5737,42.5823,19700.0
2014-07-14 12:00:00,49.2,49.22,49.09,49.14,22600.0,42.5823,42.5997,42.4871,42.5304,22600.0
2014-07-14 12:30:00,49.14,49.17,49.09,49.13,36600.0,42.5304,42.5564,42.4871,42.5218,36600.0
2014-07-14 13:00:00,49.13,49.16,49.1,49.1,28000.0,42.5218,42.5477,42.4958,42.4958,28000.0
2014-07-14 13:30:00,49.11,49.28,49.11,49.25,95300.0,42.5045,42.6516,42.5045,42.6256,95300.0
2014-07-14 14:00:00,49.26,49.45,49.25,49.41,20300.0,42.6343,42.7987,42.6256,42.7641,20300.0
2014-07-14 14:30:00,49.41,49.45,49.38,49.41,16400.0,42.7641,42.7987,42.7381,42.7641,16400.0
2014-07-14 15:00:00,49.42,49.42,49.35,49.36,20100.0,42.7728,42.7728,42.7122,42.7208,20100.0
2014-07-14 15:30:00,49.35,49.39,49.27,49.33,66100.0,42.7122,42.7468,42.6429,42.6949,66100.0
2014-07-15 09:30:00,49.22,49.5,49.22,49.46,38900.0,42.5997,42.842,42.5997,42.8074,38900.0
2014-07-15 10:00:00,49.49,49.55,49.36,49.39,52800.0,42.8333,42.8853,42.7208,42.7468,52800.0
2014-07-15 10:30:00,49.41,49.5,49.17,49.34,25000.0,42.7641,42.842,42.5564,42.7035,25000.0
2014-07-15 11:00:00,49.32,49.42,49.24,49.38,13900.0,42.6862,42.7728,42.617,42.7381,13900.0
2014-07-15 11:30:00,49.35,49.4,49.23,49.23,18200.0,42.7122,42.7554,42.6083,42.6083,18200.0
2014-07-15 12:00:00,49.25,49.28,49.13,49.21,19200.0,42.6256,42.6516,42.5218,42.591,19200.0
2014-07-15 12:30:00,49.2,49.3,49.18,49.2,5100.0,42.5823,42.6689,42.565,42.5823,5100.0
2014-07-15 13:00:00,49.2,49.29,49.17,49.24,16700.0,42.5823,42.6602,42.5564,42.617,16700.0
2014-07-15 13:30:00,49.26,49.27,49.17,49.22,15100.0,42.6343,42.6429,42.5564,42.5997,15100.0
2014-07-15 14:00:00,49.21,49.27,49.21,49.27,16400.0,42.591,42.6429,42.591,42.6429,16400.0
2014-07-15 14:30:00,49.27,49.33,49.25,49.33,16900.0,42.6429,42.6949,42.6256,42.6949,16900.0
2014-07-15 15:00:00,49.33,49.33,49.17,49.23,28600.0,42.6949,42.6949,42.5564,42.6083,28600.0
2014-07-15 15:30:00,49.23,49.23,49.13,49.14,130800.0,42.6083,42.6083,42.5218,42.5304,130800.0
2014-07-16 09:30:00,49.27,49.39,48.77,48.98,77100.0,42.6429,42.7468,42.2102,42.3919,77100.0
2014-07-16 10:00:00,49.0,49.1,48.86,48.94,32200.0,42.4092,42.4958,42.2881,42.3573,32200.0
2014-07-16 10:30:00,48.93,49.0,48.78,48.82,30600.0,42.3487,42.4092,42.2188,42.2535,30600.0
2014-07-16 11:00:00,48.8,48.96,48.66,48.7,54700.0,42.2362,42.3746,42.115,42.1496,54700.0
2014-07-16 11:30:00,48.69,48.76,48.62,48.7,37900.0,42.1409,42.2015,42.0804,42.1496,37900.0
2014-07-16 12:00:00,48.7,48.8,48.66,48.8,47600.0,42.1496,42.2362,42.115,42.2362,47600.0
2014-07-16 12:30:00,48.8,48.83,48.66,48.77,58300.0,42.2362,42.2621,42.115,42.2102,58300.0
2014-07-16 13:00:00,48.77,48.8,48.7,48.76,63200.0,42.2102,42.2362,42.1496,42.2015,63200.0
2014-07-16 13:30:00,48.78,48.8,48.67,48.77,31900.0,42.2188,42.2362,42.1236,42.2102,31900.0
2014-07-16 14:00:00,48.77,48.8,48.7,48.71,93400.0,42.2102,42.2362,42.1496,42.1583,93400.0
2014-07-16 14:30:00,48.71,48.74,48.6,48.62,98800.0,42.1583,42.1842,42.0631,42.0804,98800.0
2014-07-16 15:00:00,48.63,48.75,48.55,48.68,125000.0,42.089,42.1929,42.0198,42.1323,125000.0
2014-07-16 15:30:00,48.68,48.74,48.65,48.71,171800.0,42.1323,42.1842,42.1063,42.1583,171800.0
2014-07-17 09:30:00,48.86,49.16,48.86,49.0,111300.0,42.2881,42.5477,42.2881,42.4092,111300.0
2014-07-17 10:00:00,49.01,49.13,48.86,49.04,94600.0,42.4179,42.5218,42.2881,42.4439,94600.0
2014-07-17 10:30:00,49.05,49.06,48.97,49.02,26400.0,42.4525,42.4612,42.3833,42.4266,26400.0
2014-07-17 11:00:00,48.99,49.08,48.92,48.93,29600.0,42.4006,42.4785,42.34,42.3487,29600.0
2014-07-17 11:30:00,48.92,49.03,48.91,48.99,127300.0,42.34,42.4352,42.3314,42.4006,127300.0
2014-07-17 12:00:00,48.98,48.99,48.91,48.99,25400.0,42.3919,42.4006,42.3314,42.4006,25400.0
2014-07-17 12:30:00,49.01,49.03,48.93,49.01,18600.0,42.4179,42.4352,42.3487,42.4179,18600.0
2014-07-17 13:00:00,49.01,49.15,49.01,49.03,31000.0,42.4179,42.5391,42.4179,42.4352,31000.0
2014-07-17 13:30:00,49.03,49.05,48.89,48.9,13000.0,42.4352,42.4525,42.314,42.3227,13000.0
2014-07-17 14:00:00,48.91,48.93,48.75,48.75,27400.0,42.3314,42.3487,42.1929,42.1929,27400.0
2014-07-17 14:30:00,48.76,48.9,48.76,48.87,26000.0,42.2015,42.3227,42.2015,42.2967,26000.0
2014-07-17 15:00:00,48.86,48.86,48.65,48.65,29500.0,42.2881,42.2881,42.1063,42.1063,29500.0
2014-07-17 15:30:00,48.65,48.71,48.57,48.66,129300.0,42.1063,42.1583,42.0371,42.115,129300.0
2014-07-18 09:30:00,48.98,49.14,48.69,49.07,37200.0,42.3919,42.5304,42.1409,42.4698,37200.0
2014-07-18 10:00:00,49.04,49.15,48.86,49.02,43100.0,42.4439,42.5391,42.2881,42.4266,43100.0
2014-07-18 10:30:00,49.09,49.29,49.05,49.27,33500.0,42.4871,42.6602,42.4525,42.6429,33500.0
2014-07-18 11:00:00,49.25,49.34,49.16,49.26,27600.0,42.6256,42.7035,42.5477,42.6343,27600.0
2014-07-18 11:30:00,49.25,49.41,49.25,49.37,18500.0,42.6256,42.7641,42.6256,42.7295,18500.0
2014-07-18 12:00:00,49.37,49.41,49.37,49.4,24300.0,42.7295,42.7641,42.7295,42.7554,24300.0
2014-07-18 12:30:00,49.4,49.4,49.29,49.31,23200.0,42.7554,42.7554,42.6602,42.6776,23200.0
2014-07-18 13:00:00,49.33,49.33,49.22,49.26,14100.0,42.6949,42.6949,42.5997,42.6343,14100.0
2014-07-18 13:30:00,49.26,49.37,49.21,49.36,17400.0,42.6343,42.7295,42.591,42.7208,17400.0
2014-07-18 14:00:00,49.35,49.38,49.25,49.36,19400.0,42.7122,42.7381,42.6256,42.7208,19400.0
2014-07-18 14:30:00,49.36,49.36,49.2,49.2,27100.0,42.7208,42.7208,42.5823,42.5823,27100.0
2014-07-18 15:00:00,49.21,49.45,49.21,49.42,18700.0,42.591,42.7987,42.591,42.7728,18700.0
2014-07-18 15:30:00,49.43,49.5,49.42,49.43,92000.0,42.7814,42.842,42.7728,42.7814,92000.0
2014-07-21 09:30:00,49.08,49.15,48.84,49.15,30000.0,42.4785,42.5391,42.2708,42.5391,30000.0
2014-07-21 10:00:00,49.13,49.25,49.09,49.17,16300.0,42.5218,42.6256,42.4871,42.5564,16300.0
2014-07-21 10:30:00,49.17,49.17,48.96,49.01,15600.0,42.5564,42.5564,42.3746,42.4179,15600.0
2014-07-21 11:00:00,48.99,49.11,48.99,49.06,30100.0,42.4006,42.5045,42.4006,42.4612,30100.0
2014-07-21 11:30:00,49.05,49.08,48.67,48.8,95200.0,42.4525,42.4785,42.1236,42.2362,95200.0
2014-07-21 12:00:00,48.78,48.88,48.76,48.76,9900.0,42.2188,42.3054,42.2015,42.2015,9900.0
2014-07-21 12:30:00,48.77,48.85,48.76,48.81,7300.0,42.2102,42.2794,42.2015,42.2448,7300.0
2014-07-21 13:00:00,48.83,48.94,48.78,48.94,8500.0,42.2621,42.3573,42.2188,42.3573,8500.0
2014-07-21 13:30:00,48.94,48.98,48.89,48.96,13800.0,42.3573,42.3919,42.314,42.3746,13800.0
2014-07-21 14:00:00,48.99,48.99,48.9,48.92,17500.0,42.4006,42.4006,42.3227,42.34,17500.0
2014-07-21 14:30:00,48.92,48.98,48.91,48.93,27100.0,42.34,42.3919,42.3314,42.3487,27100.0
2014-07-21 15:00:00,48.93,49.03,48.91,49.02,44600.0,42.3487,42.4352,42.3314,42.4266,44600.0
2014-07-21 15:30:00,49.01,49.02,48.92,48.96,76700.0,42.4179,42.4266,42.34,42.3746,76700.0
2014-07-22 09:30:00,49.48,49.69,49.31,49.59,108800.0,42.8247,43.0064,42.6776,42.9199,108800.0
2014-07-22 10:00:00,49.6,49.71,49.58,49.64,60900.0,42.9285,43.0238,42.9112,42.9632,60900.0
2014-07-22 10:30:00,49.61,49.87,49.58,49.84,28300.0,42.9372,43.1622,42.9112,43.1363,28300.0
2014-07-22 11:00:00,49.84,49.84,49.65,49.68,23100.0,43.1363,43.1363,42.9718,42.9978,23100.0
2014-07-22 11:30:00,49.64,49.77,49.64,49.74,10600.0,42.9632,43.0757,42.9632,43.0497,10600.0
2014-07-22 12:00:00,49.75,49.76,49.66,49.7,7500.0,43.0584,43.067,42.9805,43.0151,7500.0
2014-07-22 12:30:00,49.72,49.73,49.64,49.65,8500.0,43.0324,43.0411,42.9632,42.9718,8500.0
2014-07-22 13:00:00,49.64,49.69,49.63,49.66,8000.0,42.9632,43.0064,42.9545,42.9805,8000.0
2014-07-22 13:30:00,49.66,49.69,49.61,49.66,14900.0,42.9805,43.0064,42.9372,42.9805,14900.0
2014-07-22 14:00:00,49.64,49.66,49.58,49.63,14600.0,42.9632,42.9805,42.9112,42.9545,14600.0
2014-07-22 14:30:00,49.62,49.64,49.55,49.63,35200.0,42.9459,42.9632,42.8853,42.9545,35200.0
2014-07-22 15:00:00,49.63,49.68,49.58,49.68,26900.0,42.9545,42.9978,42.9112,42.9978,26900.0
2014-07-22 15:30:00,49.67,49.77,49.66,49.75,121200.0,42.9891,43.0757,42.9805,43.0584,121200.0
2014-07-23 09:30:00,49.76,49.94,49.55,49.69,30400.0,43.067,43.2228,42.8853,43.0064,30400.0
2014-07-23 10:00:00,49.64,49.75,49.61,49.71,19300.0,42.9632,43.0584,42.9372,43.0238,19300.0
2014-07-23 10:30:00,49.73,49.92,49.73,49.92,30300.0,43.0411,43.2055,43.0411,43.2055,30300.0
2014-07-23 11:00:00,49.91,49.94,49.81,49.86,18900.0,43.1968,43.2228,43.1103,43.1536,18900.0
2014-07-23 11:30:00,49.87,50.02,49.87,49.99,22700.0,43.1622,43.2921,43.1622,43.2661,22700.0
2014-07-23 12:00:00,50.01,50.04,49.94,49.98,15700.0,43.2834,43.3094,43.2228,43.2574,15700.0
2014-07-23 12:30:00,49.98,50.0,49.88,49.94,20800.0,43.2574,43.2747,43.1709,43.2228,20800.0
2014-07-23 13:00:00,49.93,49.98,49.89,49.94,13900.0,43.2142,43.2574,43.1795,43.2228,13900.0
2014-07-23 13:30:00,49.93,50.05,49.91,50.02,28300.0,43.2142,43.318,43.1968,43.2921,28300.0
2014-07-23 14:00:00,50.02,50.06,49.95,50.01,30200.0,43.2921,43.3267,43.2315,43.2834,30200.0
2014-07-23 14:30:00,50.0,50.16,49.97,50.16,33900.0,43.2747,43.4132,43.2488,43.4132,33900.0
2014-07-23 15:00:00,50.16,50.21,50.11,50.19,39400.0,43.4132,43.4565,43.3699,43.4392,39400.0
2014-07-23 15:30:00,50.2,50.22,50.12,50.17,87100.0,43.4478,43.4652,43.3786,43.4219,87100.0
2014-07-24 09:30:00,50.17,50.51,50.05,50.34,26500.0,43.4219,43.7161,43.318,43.569,26500.0
2014-07-24 10:00:00,50.32,50.48,50.21,50.46,36900.0,43.5517,43.6902,43.4565,43.6729,36900.0
2014-07-24 10:30:00,50.48,50.6,50.31,50.36,44600.0,43.6902,43.794,43.543,43.5863,44600.0
2014-07-24 11:00:00,50.38,50.41,50.34,50.4,11000.0,43.6036,43.6296,43.569,43.6209,11000.0
2014-07-24 11:30:00,50.41,50.43,50.3,50.3,17600.0,43.6296,43.6469,43.5344,43.5344,17600.0
2014-07-24 12:00:00,50.3,50.38,50.3,50.34,23000.0,43.5344,43.6036,43.5344,43.569,23000.0
2014-07-24 12:30:00,50.34,50.34,50.3,50.3,4600.0,43.569,43.569,43.5344,43.5344,4600.0
2014-07-24 13:00:00,50.3,50.33,50.21,50.33,28800.0,43.5344,43.5604,43.4565,43.5604,28800.0
2014-07-24 13:30:00,50.34,50.5,50.31,50.5,14000.0,43.569,43.7075,43.543,43.7075,14000.0
2014-07-24 14:00:00,50.5,50.5,50.39,50.39,8100.0,43.7075,43.7075,43.6123,43.6123,8100.0
2014-07-24 14:30:00,50.41,50.41,50.31,50.31,13300.0,43.6296,43.6296,43.543,43.543,13300.0
2014-07-24 15:00:00,50.31,50.37,50.26,50.31,30500.0,43.543,43.595,43.4998,43.543,30500.0
2014-07-24 15:30:00,50.3,50.36,50.26,50.26,76800.0,43.5344,43.5863,43.4998,43.4998,76800.0
2014-07-25 09:30:00,50.65,51.12,50.59,50.98,91600.0,43.8373,44.2441,43.7854,44.1229,91600.0
2014-07-25 10:00:00,50.98,50.99,50.75,50.93,35600.0,44.1229,44.1316,43.9239,44.0797,35600.0
2014-07-25 10:30:00,50.92,51.13,50.89,50.96,35200.0,44.071,44.2528,44.045,44.1056,35200.0
2014-07-25 11:00:00,50.95,50.95,50.68,50.71,26800.0,44.097,44.097,43.8633,43.8892,26800.0
2014-07-25 11:30:00,50.71,50.89,50.69,50.86,19800.0,43.8892,44.045,43.8719,44.0191,19800.0
2014-07-25 12:00:00,50.86,50.99,50.83,50.96,16800.0,44.0191,44.1316,43.9931,44.1056,16800.0
2014-07-25 12:30:00,50.95,50.99,50.86,50.88,16300.0,44.097,44.1316,44.0191,44.0364,16300.0
2014-07-25 13:00:00,50.85,50.86,50.74,50.78,9500.0,44.0104,44.0191,43.9152,43.9498,9500.0
2014-07-25 13:30:00,50.77,50.82,50.71,50.78,15500.0,43.9412,43.9845,43.8892,43.9498,15500.0
2014-07-25 14:00:00,50.77,50.92,50.68,50.88,22000.0,43.9412,44.071,43.8633,44.0364,22000.0
2014-07-25 14:30:00,50.87,50.88,50.72,50.72,11300.0,44.0277,44.0364,43.8979,43.8979,11300.0
2014-07-25 15:00:00,50.75,51.08,50.7,51.02,87300.0,43.9239,44.2095,43.8806,44.1575,87300.0
2014-07-25 15:30:00,51.0,51.11,50.98,51.08,95500.0,44.1402,44.2354,44.1229,44.2095,95500.0
2014-07-28 09:30:00,51.0,51.13,50.48,50.7,46000.0,44.1402,44.2528,43.6902,43.8806,46000.0
2014-07-28 10:00:00,50.69,50.81,50.69,50.8,79600.0,43.8719,43.9758,43.8719,43.9671,79600.0
2014-07-28 10:30:00,50.77,51.15,50.75,50.98,83300.0,43.9412,44.2701,43.9239,44.1229,83300.0
2014-07-28 11:00:00,50.95,51.13,50.9,51.13,58800.0,44.097,44.2528,44.0537,44.2528,58800.0
2014-07-28 11:30:00,51.12,51.12,50.96,51.0,60100.0,44.2441,44.2441,44.1056,44.1402,60100.0
2014-07-28 12:00:00,51.0,51.0,50.86,50.89,29500.0,44.1402,44.1402,44.0191,44.045,29500.0
2014-07-28 12:30:00,50.89,50.95,50.85,50.95,27600.0,44.045,44.097,44.0104,44.097,27600.0
2014-07-28 13:00:00,50.96,50.96,50.88,50.94,14200.0,44.1056,44.1056,44.0364,44.0883,14200.0
2014-07-28 13:30:00,50.95,51.1,50.95,51.0,29000.0,44.097,44.2268,44.097,44.1402,29000.0
2014-07-28 14:00:00,51.0,51.03,50.99,51.01,32200.0,44.1402,44.1662,44.1316,44.1489,32200.0
2014-07-28 14:30:00,51.01,51.04,50.96,50.99,20700.0,44.1489,44.1749,44.1056,44.1316,20700.0
2014-07-28 15:00:00,50.99,50.99,50.86,50.87,18400.0,44.1316,44.1316,44.0191,44.0277,18400.0
2014-07-28 15:30:00,50.87,51.02,50.85,51.0,127400.0,44.0277,44.1575,44.0104,44.1402,127400.0
2014-07-29 09:30:00,50.95,51.78,49.74,51.43,94600.0,44.097,44.8153,43.0497,44.5124,94600.0
2014-07-29 10:00:00,51.39,51.66,51.35,51.62,61700.0,44.4778,44.7115,44.4432,44.6768,61700.0
2014-07-29 10:30:00,51.59,51.6,51.37,51.37,21800.0,44.6509,44.6595,44.4605,44.4605,21800.0
2014-07-29 11:00:00,51.41,51.61,51.22,51.32,83600.0,44.4951,44.6682,44.3306,44.4172,83600.0
2014-07-29 11:30:00,51.32,51.4,51.29,51.4,25200.0,44.4172,44.4864,44.3912,44.4864,25200.0
2014-07-29 12:00:00,51.4,51.62,51.4,51.62,22300.0,44.4864,44.6768,44.4864,44.6768,22300.0
2014-07-29 12:30:00,51.61,51.66,51.49,51.52,29000.0,44.6682,44.7115,44.5643,44.5903,29000.0
2014-07-29 13:00:00,51.53,51.57,51.48,51.52,22800.0,44.599,44.6336,44.5557,44.5903,22800.0
2014-07-29 13:30:00,51.52,51.54,51.42,51.46,26500.0,44.5903,44.6076,44.5037,44.5384,26500.0
2014-07-29 14:00:00,51.46,51.51,51.29,51.36,36300.0,44.5384,44.5816,44.3912,44.4518,36300.0
2014-07-29 14:30:00,51.36,51.48,51.35,51.45,25700.0,44.4518,44.5557,44.4432,44.5297,25700.0
2014-07-29 15:00:00,51.45,51.55,51.4,51.55,54400.0,44.5297,44.6163,44.4864,44.6163,54400.0
2014-07-29 15:30:00,51.54,51.56,51.41,51.43,169600.0,44.6076,44.6249,44.4951,44.5124,169600.0
2014-07-30 09:30:00,51.6,51.6,51.28,51.51,31500.0,44.6595,44.6595,44.3826,44.5816,31500.0
2014-07-30 10:00:00,51.46,51.69,51.28,51.65,46800.0,44.5384,44.7374,44.3826,44.7028,46800.0
2014-07-30 10:30:00,51.62,51.65,51.26,51.28,32700.0,44.6768,44.7028,44.3653,44.3826,32700.0
2014-07-30 11:00:00,51.26,51.26,51.15,51.2,18600.0,44.3653,44.3653,44.2701,44.3133,18600.0
2014-07-30 11:30:00,51.2,51.31,51.1,51.1,13200.0,44.3133,44.4085,44.2268,44.2268,13200.0
2014-07-30 12:00:00,51.11,51.31,51.07,51.26,12800.0,44.2354,44.4085,44.2008,44.3653,12800.0
2014-07-30 12:30:00,51.29,51.54,51.29,51.44,36200.0,44.3912,44.6076,44.3912,44.5211,36200.0
2014-07-30 13:00:00,51.43,51.5,51.32,51.32,37200.0,44.5124,44.573,44.4172,44.4172,37200.0
2014-07-30 13:30:00,51.35,51.48,51.29,51.34,32200.0,44.4432,44.5557,44.3912,44.4345,32200.0
2014-07-30 14:00:00,51.31,51.48,51.26,51.48,85100.0,44.4085,44.5557,44.3653,44.5557,85100.0
2014-07-30 14:30:00,51.45,51.57,51.24,51.56,98800.0,44.5297,44.6336,44.348,44.6249,98800.0
2014-07-30 15:00:00,51.56,51.77,51.53,51.6,179200.0,44.6249,44.8067,44.599,44.6595,179200.0
2014-07-30 15:30:00,51.61,51.83,51.61,51.77,134900.0,44.6682,44.8586,44.6682,44.8067,134900.0
2014-07-31 09:30:00,51.4,51.44,50.84,51.29,46700.0,44.4864,44.5211,44.0018,44.3912,46700.0
2014-07-31 10:00:00,51.26,51.34,51.12,51.31,63400.0,44.3653,44.4345,44.2441,44.4085,63400.0
2014-07-31 10:30:00,51.3,51.36,51.24,51.26,71500.0,44.3999,44.4518,44.348,44.3653,71500.0
2014-07-31 11:00:00,51.25,51.28,50.93,51.05,91300.0,44.3566,44.3826,44.0797,44.1835,91300.0
2014-07-31 11:30:00,51.04,51.13,51.0,51.04,89000.0,44.1749,44.2528,44.1402,44.1749,89000.0
2014-07-31 12:00:00,51.03,51.19,51.0,51.1,61600.0,44.1662,44.3047,44.1402,44.2268,61600.0
2014-07-31 12:30:00,51.12,51.2,51.08,51.17,35600.0,44.2441,44.3133,44.2095,44.2874,35600.0
2014-07-31 13:00:00,51.16,51.28,51.1,51.23,47100.0,44.2787,44.3826,44.2268,44.3393,47100.0
2014-07-31 13:30:00,51.23,51.44,51.2,51.39,41200.0,44.3393,44.5211,44.3133,44.4778,41200.0
2014-07-31 14:00:00,51.41,51.58,51.35,51.58,72100.0,44.4951,44.6422,44.4432,44.6422,72100.0
2014-07-31 14:30:00,51.57,51.68,51.53,51.56,93600.0,44.6336,44.7288,44.599,44.6249,93600.0
2014-07-31 15:00:00,51.59,51.64,51.46,51.59,123500.0,44.6509,44.6942,44.5384,44.6509,123500.0
2014-07-31 15:30:00,51.58,51.83,51.54,51.71,255700.0,44.6422,44.8586,44.6076,44.7547,255700.0
2014-08-01 09:30:00,46.49,48.9,46.49,48.71,1047100.0,40.2369,42.3227,40.2369,42.1583,1047100.0
2014-08-01 10:00:00,48.61,49.05,48.4,48.75,295400.0,42.0717,42.4525,41.89,42.1929,295400.0
2014-08-01 10:30:00,48.75,49.31,48.71,49.16,297000.0,42.1929,42.6776,42.1583,42.5477,297000.0
2014-08-01 11:00:00,49.15,49.17,48.95,49.0,345000.0,42.5391,42.5564,42.366,42.4092,345000.0
2014-08-01 11:30:00,49.0,49.25,48.92,49.23,209600.0,42.4092,42.6256,42.34,42.6083,209600.0
2014-08-01 12:00:00,49.24,49.24,48.95,49.08,96300.0,42.617,42.617,42.366,42.4785,96300.0
2014-08-01 12:30:00,49.09,49.13,48.93,49.04,75100.0,42.4871,42.5218,42.3487,42.4439,75100.0
2014-08-01 13:00:00,49.04,49.18,48.99,49.18,70100.0,42.4439,42.565,42.4006,42.565,70100.0
2014-08-01 13:30:00,49.18,50.35,49.07,49.78,225000.0,42.565,43.5777,42.4698,43.0843,225000.0
2014-08-01 14:00:00,49.76,49.77,49.2,49.29,136500.0,43.067,43.0757,42.5823,42.6602,136500.0
2014-08-01 14:30:00,49.27,49.76,49.27,49.58,152500.0,42.6429,43.067,42.6429,42.9112,152500.0
2014-08-01 15:00:00,49.54,49.75,49.38,49.56,181600.0,42.8766,43.0584,42.7381,42.8939,181600.0
2014-08-01 15:30:00,49.56,49.7,49.4,49.65,397200.0,42.8939,43.0151,42.7554,42.9718,397200.0
2014-08-04 09:30:00,49.53,49.53,48.62,48.66,158600.0,42.868,42.868,42.0804,42.115,158600.0
2014-08-04 10:00:00,48.64,48.7,48.36,48.45,168800.0,42.0977,42.1496,41.8553,41.9332,168800.0
2014-08-04 10:30:00,48.43,48.48,48.07,48.16,84000.0,41.9159,41.9592,41.6043,41.6822,84000.0
2014-08-04 11:00:00,48.14,48.46,47.98,48.45,105300.0,41.6649,41.9419,41.5264,41.9332,105300.0
2014-08-04 11:30:00,48.45,48.61,48.36,48.58,77400.0,41.9332,42.0717,41.8553,42.0457,77400.0
2014-08-04 12:00:00,48.57,48.76,48.46,48.75,44600.0,42.0371,42.2015,41.9419,42.1929,44600.0
2014-08-04 12:30:00,48.74,48.84,48.68,48.84,29300.0,42.1842,42.2708,42.1323,42.2708,29300.0
2014-08-04 13:00:00,48.83,48.95,48.79,48.94,69800.0,42.2621,42.366,42.2275,42.3573,69800.0
2014-08-04 13:30:00,48.94,49.14,48.94,49.09,22400.0,42.3573,42.5304,42.3573,42.4871,22400.0
2014-08-04 14:00:00,49.08,49.14,48.96,48.98,28100.0,42.4785,42.5304,42.3746,42.3919,28100.0
2014-08-04 14:30:00,49.0,49.23,48.96,49.23,23700.0,42.4092,42.6083,42.3746,42.6083,23700.0
2014-08-04 15:00:00,49.21,49.27,49.15,49.22,43300.0,42.591,42.6429,42.5391,42.5997,43300.0
2014-08-04 15:30:00,49.22,49.38,49.19,49.37,127800.0,42.5997,42.7381,42.5737,42.7295,127800.0
2014-08-05 09:30:00,49.37,49.8,49.07,49.07,59600.0,42.7295,43.1016,42.4698,42.4698,59600.0
2014-08-05 10:00:00,49.07,49.32,49.07,49.3,43300.0,42.4698,42.6862,42.4698,42.6689,43300.0
2014-08-05 10:30:00,49.28,49.45,49.28,49.31,35000.0,42.6516,42.7987,42.6516,42.6776,35000.0
2014-08-05 11:00:00,49.32,49.46,49.3,49.39,31800.0,42.6862,42.8074,42.6689,42.7468,31800.0
2014-08-05 11:30:00,49.39,49.48,49.3,49.35,30600.0,42.7468,42.8247,42.6689,42.7122,30600.0
2014-08-05 12:00:00,49.34,49.43,49.24,49.28,16700.0,42.7035,42.7814,42.617,42.6516,16700.0
2014-08-05 12:30:00,49.29,49.31,49.17,49.21,80000.0,42.6602,42.6776,42.5564,42.591,80000.0
2014-08-05 13:00:00,49.23,49.28,49.17,49.22,31200.0,42.6083,42.6516,42.5564,42.5997,31200.0
2014-08-05 13:30:00,49.21,49.21,48.96,49.07,76800.0,42.591,42.591,42.3746,42.4698,76800.0
2014-08-05 14:00:00,49.04,49.25,49.02,49.25,111100.0,42.4439,42.6256,42.4266,42.6256,111100.0
2014-08-05 14:30:00,49.25,49.34,49.21,49.26,45100.0,42.6256,42.7035,42.591,42.6343,45100.0
2014-08-05 15:00:00,49.24,49.32,49.13,49.19,44700.0,42.617,42.6862,42.5218,42.5737,44700.0
2014-08-05 15:30:00,49.19,49.44,49.19,49.4,141700.0,42.5737,42.7901,42.5737,42.7554,141700.0
2014-08-06 09:30:00,49.2,49.55,48.89,49.5,44300.0,42.5823,42.8853,42.314,42.842,44300.0
2014-08-06 10:00:00,49.52,49.73,49.52,49.66,34200.0,42.8593,43.0411,42.8593,42.9805,34200.0
2014-08-06 10:30:00,49.66,49.71,49.53,49.65,43800.0,42.9805,43.0238,42.868,42.9718,43800.0
2014-08-06 11:00:00,49.65,49.7,49.49,49.5,30800.0,42.9718,43.0151,42.8333,42.842,30800.0
2014-08-06 11:30:00,49.5,49.78,49.49,49.75,28100.0,42.842,43.0843,42.8333,43.0584,28100.0
2014-08-06 12:00:00,49.77,50.06,49.74,50.06,44700.0,43.0757,43.3267,43.0497,43.3267,44700.0
2014-08-06 12:30:00,50.07,50.14,50.05,50.1,40200.0,43.3353,43.3959,43.318,43.3613,40200.0
2014-08-06 13:00:00,50.11,50.17,50.04,50.11,27200.0,43.3699,43.4219,43.3094,43.3699,27200.0
2014-08-06 13:30:00,50.1,50.14,50.01,50.01,37500.0,43.3613,43.3959,43.2834,43.2834,37500.0
2014-08-06 14:00:00,49.97,50.02,49.9,49.99,21600.0,43.2488,43.2921,43.1882,43.2661,21600.0
2014-08-06 14:30:00,49.99,50.11,49.89,50.08,35500.0,43.2661,43.3699,43.1795,43.344,35500.0
2014-08-06 15:00:00,50.1,50.22,50.08,50.17,40000.0,43.3613,43.4652,43.344,43.4219,40000.0
2014-08-06 15:30:00,50.16,50.29,50.12,50.22,138900.0,43.4132,43.5257,43.3786,43.4652,138900.0
2014-08-07 09:30:00,49.83,50.14,49.68,50.09,89500.0,43.1276,43.3959,42.9978,43.3526,89500.0
2014-08-07 10:00:00,50.08,50.35,50.08,50.2,189600.0,43.344,43.5777,43.344,43.4478,189600.0
2014-08-07 10:30:00,50.17,50.29,50.06,50.21,61500.0,43.4219,43.5257,43.3267,43.4565,61500.0
2014-08-07 11:00:00,50.21,50.25,50.08,50.16,82500.0,43.4565,43.4911,43.344,43.4132,82500.0
2014-08-07 11:30:00,50.15,50.25,50.09,50.17,43500.0,43.4046,43.4911,43.3526,43.4219,43500.0
2014-08-07 12:00:00,50.2,50.2,50.01,50.06,33000.0,43.4478,43.4478,43.2834,43.3267,33000.0
2014-08-07 12:30:00,50.06,50.13,50.0,50.06,97300.0,43.3267,43.3873,43.2747,43.3267,97300.0
2014-08-07 13:00:00,50.07,50.18,50.06,50.15,15900.0,43.3353,43.4305,43.3267,43.4046,15900.0
2014-08-07 13:30:00,50.14,50.2,50.06,50.13,26800.0,43.3959,43.4478,43.3267,43.3873,26800.0
2014-08-07 14:00:00,50.11,50.11,49.96,49.99,13900.0,43.3699,43.3699,43.2401,43.2661,13900.0
2014-08-07 14:30:00,49.99,50.0,49.94,49.97,51600.0,43.2661,43.2747,43.2228,43.2488,51600.0
2014-08-07 15:00:00,49.97,50.04,49.91,49.95,55800.0,43.2488,43.3094,43.1968,43.2315,55800.0
2014-08-07 15:30:00,49.95,50.03,49.91,49.98,86900.0,43.2315,43.3007,43.1968,43.2574,86900.0
2014-08-08 09:30:00,49.79,49.81,49.37,49.59,61200.0,43.093,43.1103,42.7295,42.9199,61200.0
2014-08-08 10:00:00,49.62,49.68,49.49,49.57,32500.0,42.9459,42.9978,42.8333,42.9026,32500.0
2014-08-08 10:30:00,49.57,49.75,49.52,49.69,12800.0,42.9026,43.0584,42.8593,43.0064,12800.0
2014-08-08 11:00:00,49.65,49.93,49.64,49.89,28600.0,42.9718,43.2142,42.9632,43.1795,28600.0
2014-08-08 11:30:00,49.87,49.94,49.82,49.92,29400.0,43.1622,43.2228,43.119,43.2055,29400.0
2014-08-08 12:00:00,49.93,50.08,49.92,50.01,76800.0,43.2142,43.344,43.2055,43.2834,76800.0
2014-08-08 12:30:00,50.03,50.24,50.03,50.24,23400.0,43.3007,43.4825,43.3007,43.4825,23400.0
2014-08-08 13:00:00,50.24,50.5,50.2,50.42,47100.0,43.4825,43.7075,43.4478,43.6383,47100.0
2014-08-08 13:30:00,50.43,50.75,50.39,50.75,70700.0,43.6469,43.9239,43.6123,43.9239,70700.0
2014-08-08 14:00:00,50.75,50.84,50.49,50.5,94300.0,43.9239,44.0018,43.6988,43.7075,94300.0
2014-08-08 14:30:00,50.5,50.54,50.42,50.48,20100.0,43.7075,43.7421,43.6383,43.6902,20100.0
2014-08-08 15:00:00,50.48,50.48,50.35,50.46,29700.0,43.6902,43.6902,43.5777,43.6729,29700.0
2014-08-08 15:30:00,50.46,50.48,50.35,50.4,128300.0,43.6729,43.6902,43.5777,43.6209,128300.0
2014-08-11 09:30:00,50.35,50.94,50.21,50.93,209500.0,43.5777,44.0883,43.4565,44.0797,209500.0
2014-08-11 10:00:00,50.9,51.5,50.89,51.16,154500.0,44.0537,44.573,44.045,44.2787,154500.0
2014-08-11 10:30:00,51.16,51.23,51.05,51.18,48900.0,44.2787,44.3393,44.1835,44.296,48900.0
2014-08-11 11:00:00,51.17,51.32,51.13,51.31,82100.0,44.2874,44.4172,44.2528,44.4085,82100.0
2014-08-11 11:30:00,51.3,51.5,51.3,51.48,26500.0,44.3999,44.573,44.3999,44.5557,26500.0
2014-08-11 12:00:00,51.48,51.5,51.39,51.46,60000.0,44.5557,44.573,44.4778,44.5384,60000.0
2014-08-11 12:30:00,51.47,51.58,51.31,51.35,98500.0,44.547,44.6422,44.4085,44.4432,98500.0
2014-08-11 13:00:00,51.35,51.45,51.32,51.35,32900.0,44.4432,44.5297,44.4172,44.4432,32900.0
2014-08-11 13:30:00,51.32,51.35,51.14,51.14,27500.0,44.4172,44.4432,44.2614,44.2614,27500.0
2014-08-11 14:00:00,51.14,51.4,51.14,51.4,66200.0,44.2614,44.4864,44.2614,44.4864,66200.0
2014-08-11 14:30:00,51.39,51.55,51.35,51.51,133900.0,44.4778,44.6163,44.4432,44.5816,133900.0
2014-08-11 15:00:00,51.51,51.53,51.45,51.5,108700.0,44.5816,44.599,44.5297,44.573,108700.0
2014-08-11 15:30:00,51.51,51.53,51.35,51.38,186200.0,44.5816,44.599,44.4432,44.4691,186200.0
2014-08-12 09:30:00,51.17,51.43,50.99,51.25,55300.0,44.2874,44.5124,44.1316,44.3566,55300.0
2014-08-12 10:00:00,51.24,51.3,51.1,51.24,44500.0,44.348,44.3999,44.2268,44.348,44500.0
2014-08-12 10:30:00,51.24,51.31,51.14,51.24,38200.0,44.348,44.4085,44.2614,44.348,38200.0
2014-08-12 11:00:00,51.23,51.23,51.11,51.15,43300.0,44.3393,44.3393,44.2354,44.2701,43300.0
2014-08-12 11:30:00,51.15,51.22,51.13,51.16,29500.0,44.2701,44.3306,44.2528,44.2787,29500.0
2014-08-12 12:00:00,51.16,51.21,51.12,51.14,34300.0,44.2787,44.322,44.2441,44.2614,34300.0
2014-08-12 12:30:00,51.15,51.25,51.12,51.18,20900.0,44.2701,44.3566,44.2441,44.296,20900.0
2014-08-12 13:00:00,51.18,51.21,51.12,51.18,22600.0,44.296,44.322,44.2441,44.296,22600.0
2014-08-12 13:30:00,51.16,51.2,51.02,51.13,37400.0,44.2787,44.3133,44.1575,44.2528,37400.0
2014-08-12 14:00:00,51.13,51.18,51.05,51.14,35700.0,44.2528,44.296,44.1835,44.2614,35700.0
2014-08-12 14:30:00,51.14,51.17,51.13,51.14,40900.0,44.2614,44.2874,44.2528,44.2614,40900.0
2014-08-12 15:00:00,51.16,51.19,51.13,51.17,33800.0,44.2787,44.3047,44.2528,44.2874,33800.0
2014-08-12 15:30:00,51.16,51.22,51.12,51.17,90200.0,44.2787,44.3306,44.2441,44.2874,90200.0
2014-08-13 09:30:00,51.11,51.56,51.11,51.22,134800.0,44.2354,44.6249,44.2354,44.3306,134800.0
2014-08-13 10:00:00,51.22,51.27,51.13,51.18,46300.0,44.3306,44.3739,44.2528,44.296,46300.0
2014-08-13 10:30:00,51.2,51.37,51.19,51.24,71300.0,44.3133,44.4605,44.3047,44.348,71300.0
2014-08-13 11:00:00,51.25,51.29,51.18,51.23,52200.0,44.3566,44.3912,44.296,44.3393,52200.0
2014-08-13 11:30:00,51.21,51.34,51.19,51.22,42600.0,44.322,44.4345,44.3047,44.3306,42600.0
2014-08-13 12:00:00,51.23,51.33,51.17,51.27,69500.0,44.3393,44.4259,44.2874,44.3739,69500.0
2014-08-13 12:30:00,51.29,51.29,51.17,51.2,14700.0,44.3912,44.3912,44.2874,44.3133,14700.0
2014-08-13 13:00:00,51.25,51.3,51.22,51.3,13000.0,44.3566,44.3999,44.3306,44.3999,13000.0
2014-08-13 13:30:00,51.3,51.38,51.28,51.31,14000.0,44.3999,44.4691,44.3826,44.4085,14000.0
2014-08-13 14:00:00,51.31,51.52,51.3,51.47,58800.0,44.4085,44.5903,44.3999,44.547,58800.0
2014-08-13 14:30:00,51.47,51.51,51.39,51.42,48700.0,44.547,44.5816,44.4778,44.5037,48700.0
2014-08-13 15:00:00,51.42,51.46,51.26,51.26,76200.0,44.5037,44.5384,44.3653,44.3653,76200.0
2014-08-13 15:30:00,51.26,51.44,51.21,51.33,184000.0,44.3653,44.5211,44.322,44.4259,184000.0
2014-08-14 09:30:00,51.27,51.5,51.24,51.25,87900.0,44.3739,44.573,44.348,44.3566,87900.0
2014-08-14 10:00:00,51.25,51.3,51.14,51.18,20600.0,44.3566,44.3999,44.2614,44.296,20600.0
2014-08-14 10:30:00,51.18,51.41,51.18,51.28,51300.0,44.296,44.4951,44.296,44.3826,51300.0
2014-08-14 11:00:00,51.3,51.4,51.25,51.27,38000.0,44.3999,44.4864,44.3566,44.3739,38000.0
2014-08-14 11:30:00,51.27,51.45,51.25,51.45,23200.0,44.3739,44.5297,44.3566,44.5297,23200.0
2014-08-14 12:00:00,51.44,51.49,51.41,51.45,18100.0,44.5211,44.5643,44.4951,44.5297,18100.0
2014-08-14 12:30:00,51.46,51.51,51.32,51.39,68400.0,44.5384,44.5816,44.4172,44.4778,68400.0
2014-08-14 13:00:00,51.4,51.6,51.4,51.57,196900.0,44.4864,44.6595,44.4864,44.6336,196900.0
2014-08-14 13:30:00,51.57,51.61,51.43,51.49,68800.0,44.6336,44.6682,44.5124,44.5643,68800.0
2014-08-14 14:00:00,51.49,51.56,51.31,51.41,64100.0,44.5643,44.6249,44.4085,44.4951,64100.0
2014-08-14 14:30:00,51.45,51.51,51.44,51.47,25300.0,44.5297,44.5816,44.5211,44.547,25300.0
2014-08-14 15:00:00,51.47,51.51,51.45,51.48,48500.0,44.547,44.5816,44.5297,44.5557,48500.0
2014-08-14 15:30:00,51.48,51.57,51.42,51.56,137200.0,44.5557,44.6336,44.5037,44.6249,137200.0
2014-08-15 09:30:00,51.74,51.97,51.56,51.62,97300.0,44.7807,44.9798,44.6249,44.6768,97300.0
2014-08-15 10:00:00,51.69,51.72,51.59,51.6,52100.0,44.7374,44.7634,44.6509,44.6595,52100.0
2014-08-15 10:30:00,51.62,51.66,51.04,51.22,39200.0,44.6768,44.7115,44.1749,44.3306,39200.0
2014-08-15 11:00:00,51.19,51.41,51.15,51.41,14500.0,44.3047,44.4951,44.2701,44.4951,14500.0
2014-08-15 11:30:00,51.39,51.43,51.18,51.19,20200.0,44.4778,44.5124,44.296,44.3047,20200.0
2014-08-15 12:00:00,51.22,51.28,51.12,51.28,9600.0,44.3306,44.3826,44.2441,44.3826,9600.0
2014-08-15 12:30:00,51.28,51.31,51.19,51.28,14600.0,44.3826,44.4085,44.3047,44.3826,14600.0
2014-08-15 13:00:00,51.27,51.27,51.16,51.27,13000.0,44.3739,44.3739,44.2787,44.3739,13000.0
2014-08-15 13:30:00,51.23,51.29,51.22,51.27,12700.0,44.3393,44.3912,44.3306,44.3739,12700.0
2014-08-15 14:00:00,51.28,51.43,51.27,51.4,15500.0,44.3826,44.5124,44.3739,44.4864,15500.0
2014-08-15 14:30:00,51.42,51.46,51.32,51.34,27600.0,44.5037,44.5384,44.4172,44.4345,27600.0
2014-08-15 15:00:00,51.32,51.41,51.31,51.33,20400.0,44.4172,44.4951,44.4085,44.4259,20400.0
2014-08-15 15:30:00,51.34,51.44,51.33,51.38,71700.0,44.4345,44.5211,44.4259,44.4691,71700.0
2014-08-18 09:30:00,51.48,51.83,51.48,51.68,81900.0,44.5557,44.8586,44.5557,44.7288,81900.0
2014-08-18 10:00:00,51.81,52.03,51.71,51.96,37700.0,44.8413,45.0317,44.7547,44.9711,37700.0
2014-08-18 10:30:00,51.99,52.1,51.96,51.96,31100.0,44.9971,45.0923,44.9711,44.9711,31100.0
2014-08-18 11:00:00,52.01,52.04,51.86,51.86,21100.0,45.0144,45.0404,44.8846,44.8846,21100.0
2014-08-18 11:30:00,51.89,51.9,51.41,51.41,49200.0,44.9105,44.9192,44.4951,44.4951,49200.0
2014-08-18 12:00:00,51.42,51.6,51.41,51.57,13700.0,44.5037,44.6595,44.4951,44.6336,13700.0
2014-08-18 12:30:00,51.56,51.67,51.55,51.65,15600.0,44.6249,44.7201,44.6163,44.7028,15600.0
2014-08-18 13:00:00,51.67,51.7,51.61,51.69,7400.0,44.7201,44.7461,44.6682,44.7374,7400.0
2014-08-18 13:30:00,51.69,51.7,51.6,51.6,10600.0,44.7374,44.7461,44.6595,44.6595,10600.0
2014-08-18 14:00:00,51.63,51.65,51.48,51.52,26100.0,44.6855,44.7028,44.5557,44.5903,26100.0
2014-08-18 14:30:00,51.52,51.53,51.43,51.5,17300.0,44.5903,44.599,44.5124,44.573,17300.0
2014-08-18 15:00:00,51.5,51.51,51.37,51.5,115000.0,44.573,44.5816,44.4605,44.573,115000.0
2014-08-18 15:30:00,51.5,51.68,51.49,51.68,94200.0,44.573,44.7288,44.5643,44.7288,94200.0
2014-08-19 09:30:00,51.69,51.69,51.45,51.51,91500.0,44.9805,44.9805,44.7717,44.8239,91500.0
2014-08-19 10:00:00,51.51,51.51,51.34,51.36,112400.0,44.8239,44.8239,44.676,44.6934,112400.0
2014-08-19 10:30:00,51.36,51.36,51.19,51.21,66500.0,44.6934,44.6934,44.5454,44.5628,66500.0
2014-08-19 11:00:00,51.21,51.34,51.14,51.34,22400.0,44.5628,44.676,44.5019,44.676,22400.0
2014-08-19 11:30:00,51.33,51.42,51.33,51.39,40100.0,44.6673,44.7456,44.6673,44.7195,40100.0
2014-08-19 12:00:00,51.4,51.42,51.32,51.38,40400.0,44.7282,44.7456,44.6585,44.7108,40400.0
2014-08-19 12:30:00,51.38,51.4,51.27,51.3,35800.0,44.7108,44.7282,44.615,44.6411,35800.0
2014-08-19 13:00:00,51.3,51.4,51.29,51.38,16900.0,44.6411,44.7282,44.6324,44.7108,16900.0
2014-08-19 13:30:00,51.39,51.41,51.37,51.37,34300.0,44.7195,44.7369,44.7021,44.7021,34300.0
2014-08-19 14:00:00,51.38,51.47,51.38,51.4,54700.0,44.7108,44.7891,44.7108,44.7282,54700.0
2014-08-19 14:30:00,51.4,51.54,51.4,51.51,36700.0,44.7282,44.85,44.7282,44.8239,36700.0
2014-08-19 15:00:00,51.53,51.55,51.49,51.54,44600.0,44.8413,44.8587,44.8065,44.85,44600.0
2014-08-19 15:30:00,51.55,51.59,51.49,51.53,106400.0,44.8587,44.8935,44.8065,44.8413,106400.0
2014-08-20 09:30:00,51.96,52.19,51.79,51.84,133300.0,45.2155,45.4156,45.0675,45.1111,133300.0
2014-08-20 10:00:00,51.82,52.2,51.82,52.01,89500.0,45.0936,45.4243,45.0936,45.259,89500.0
2014-08-20 10:30:00,52.06,52.24,52.0,52.12,56700.0,45.3025,45.4591,45.2503,45.3547,56700.0
2014-08-20 11:00:00,52.13,52.28,52.04,52.05,64000.0,45.3634,45.4939,45.2851,45.2938,64000.0
2014-08-20 11:30:00,52.07,52.07,51.89,51.98,20300.0,45.3112,45.3112,45.1546,45.2329,20300.0
2014-08-20 12:00:00,51.97,51.97,51.82,51.91,22600.0,45.2242,45.2242,45.0936,45.172,22600.0
2014-08-20 12:30:00,51.91,51.98,51.9,51.97,15800.0,45.172,45.2329,45.1633,45.2242,15800.0
2014-08-20 13:00:00,51.97,51.99,51.94,51.98,20000.0,45.2242,45.2416,45.1981,45.2329,20000.0
2014-08-20 13:30:00,51.98,52.03,51.91,51.91,13300.0,45.2329,45.2764,45.172,45.172,13300.0
2014-08-20 14:00:00,51.91,51.92,51.7,51.81,27500.0,45.172,45.1807,44.9892,45.0849,27500.0
2014-08-20 14:30:00,51.81,52.04,51.81,52.0,30200.0,45.0849,45.2851,45.0849,45.2503,30200.0
2014-08-20 15:00:00,51.99,52.01,51.96,51.97,35500.0,45.2416,45.259,45.2155,45.2242,35500.0
2014-08-20 15:30:00,51.97,52.08,51.96,52.07,72600.0,45.2242,45.3199,45.2155,45.3112,72600.0
2014-08-21 09:30:00,52.02,52.02,51.5,51.62,44800.0,45.2677,45.2677,44.8152,44.9196,44800.0
2014-08-21 10:00:00,51.63,51.8,51.46,51.58,34500.0,44.9283,45.0762,44.7804,44.8848,34500.0
2014-08-21 10:30:00,51.59,51.65,51.48,51.54,36800.0,44.8935,44.9457,44.7978,44.85,36800.0
2014-08-21 11:00:00,51.56,51.62,51.5,51.56,26400.0,44.8674,44.9196,44.8152,44.8674,26400.0
2014-08-21 11:30:00,51.56,51.78,51.55,51.74,27000.0,44.8674,45.0588,44.8587,45.024,27000.0
2014-08-21 12:00:00,51.76,51.87,51.74,51.77,20700.0,45.0414,45.1372,45.024,45.0501,20700.0
2014-08-21 12:30:00,51.77,51.77,51.67,51.69,20300.0,45.0501,45.0501,44.9631,44.9805,20300.0
2014-08-21 13:00:00,51.7,51.83,51.7,51.81,18200.0,44.9892,45.1023,44.9892,45.0849,18200.0
2014-08-21 13:30:00,51.81,51.84,51.72,51.74,14900.0,45.0849,45.1111,45.0066,45.024,14900.0
2014-08-21 14:00:00,51.75,51.78,51.69,51.7,22600.0,45.0327,45.0588,44.9805,44.9892,22600.0
2014-08-21 14:30:00,51.71,51.73,51.65,51.67,17900.0,44.9979,45.0153,44.9457,44.9631,17900.0
2014-08-21 15:00:00,51.68,51.82,51.65,51.8,35700.0,44.9718,45.0936,44.9457,45.0762,35700.0
2014-08-21 15:30:00,51.8,51.9,51.76,51.8,122300.0,45.0762,45.1633,45.0414,45.0762,122300.0
2014-08-22 09:30:00,51.74,52.09,51.74,52.04,103600.0,45.024,45.3286,45.024,45.2851,103600.0
2014-08-22 10:00:00,52.09,52.12,51.84,51.98,51900.0,45.3286,45.3547,45.1111,45.2329,51900.0
2014-08-22 10:30:00,51.98,52.05,51.87,51.87,14300.0,45.2329,45.2938,45.1372,45.1372,14300.0
2014-08-22 11:00:00,51.91,51.92,51.82,51.9,27000.0,45.172,45.1807,45.0936,45.1633,27000.0
2014-08-22 11:30:00,51.9,51.97,51.85,51.95,16300.0,45.1633,45.2242,45.1198,45.2068,16300.0
2014-08-22 12:00:00,51.95,52.06,51.94,52.06,14200.0,45.2068,45.3025,45.1981,45.3025,14200.0
2014-08-22 12:30:00,52.08,52.09,51.97,52.0,13500.0,45.3199,45.3286,45.2242,45.2503,13500.0
2014-08-22 13:00:00,52.0,52.03,52.0,52.03,10200.0,45.2503,45.2764,45.2503,45.2764,10200.0
2014-08-22 13:30:00,52.04,52.06,51.99,52.0,17900.0,45.2851,45.3025,45.2416,45.2503,17900.0
2014-08-22 14:00:00,52.01,52.17,51.99,52.11,50600.0,45.259,45.3982,45.2416,45.346,50600.0
2014-08-22 14:30:00,52.08,52.09,51.88,51.94,28900.0,45.3199,45.3286,45.1459,45.1981,28900.0
2014-08-22 15:00:00,51.95,52.05,51.95,52.0,16000.0,45.2068,45.2938,45.2068,45.2503,16000.0
2014-08-22 15:30:00,52.0,52.03,51.87,51.88,69400.0,45.2503,45.2764,45.1372,45.1459,69400.0
2014-08-25 09:30:00,51.92,52.02,51.8,51.89,31100.0,45.1807,45.2677,45.0762,45.1546,31100.0
2014-08-25 10:00:00,51.92,51.96,51.57,51.64,64000.0,45.1807,45.2155,44.8761,44.937,64000.0
2014-08-25 10:30:00,51.65,51.69,51.54,51.62,31500.0,44.9457,44.9805,44.85,44.9196,31500.0
2014-08-25 11:00:00,51.65,51.66,51.51,51.53,28900.0,44.9457,44.9544,44.8239,44.8413,28900.0
2014-08-25 11:30:00,51.56,51.58,51.5,51.52,15800.0,44.8674,44.8848,44.8152,44.8326,15800.0
2014-08-25 12:00:00,51.52,51.56,51.48,51.48,19200.0,44.8326,44.8674,44.7978,44.7978,19200.0
2014-08-25 12:30:00,51.49,51.52,51.22,51.3,56400.0,44.8065,44.8326,44.5715,44.6411,56400.0
2014-08-25 13:00:00,51.31,51.45,51.28,51.37,16700.0,44.6498,44.7717,44.6237,44.7021,16700.0
2014-08-25 13:30:00,51.39,51.47,51.36,51.47,10600.0,44.7195,44.7891,44.6934,44.7891,10600.0
2014-08-25 14:00:00,51.46,51.49,51.43,51.45,18900.0,44.7804,44.8065,44.7543,44.7717,18900.0
2014-08-25 14:30:00,51.47,51.5,51.44,51.5,5400.0,44.7891,44.8152,44.763,44.8152,5400.0
2014-08-25 15:00:00,51.48,51.51,51.46,51.46,17700.0,44.7978,44.8239,44.7804,44.7804,17700.0
2014-08-25 15:30:00,51.47,51.52,51.41,51.46,62000.0,44.7891,44.8326,44.7369,44.7804,62000.0
2014-08-26 09:30:00,51.69,52.02,51.69,51.91,46600.0,44.9805,45.2677,44.9805,45.172,46600.0
2014-08-26 10:00:00,51.89,51.99,51.88,51.9,39000.0,45.1546,45.2416,45.1459,45.1633,39000.0
2014-08-26 10:30:00,51.93,52.17,51.9,52.01,48000.0,45.1894,45.3982,45.1633,45.259,48000.0
2014-08-26 11:00:00,52.03,52.18,52.03,52.14,25700.0,45.2764,45.4069,45.2764,45.3721,25700.0
2014-08-26 11:30:00,52.13,52.32,52.1,52.21,40600.0,45.3634,45.5287,45.3373,45.433,40600.0
2014-08-26 12:00:00,52.21,52.25,52.12,52.18,20400.0,45.433,45.4678,45.3547,45.4069,20400.0
2014-08-26 12:30:00,52.18,52.23,52.16,52.18,31400.0,45.4069,45.4504,45.3895,45.4069,31400.0
2014-08-26 13:00:00,52.18,52.2,52.04,52.07,20100.0,45.4069,45.4243,45.2851,45.3112,20100.0
2014-08-26 13:30:00,52.08,52.13,52.05,52.1,19900.0,45.3199,45.3634,45.2938,45.3373,19900.0
2014-08-26 14:00:00,52.12,52.23,52.11,52.2,31000.0,45.3547,45.4504,45.346,45.4243,31000.0
2014-08-26 14:30:00,52.21,52.26,52.18,52.24,27400.0,45.433,45.4765,45.4069,45.4591,27400.0
2014-08-26 15:00:00,52.23,52.32,52.23,52.28,41600.0,45.4504,45.5287,45.4504,45.4939,41600.0
2014-08-26 15:30:00,52.28,52.29,52.05,52.12,138800.0,45.4939,45.5026,45.2938,45.3547,138800.0
2014-08-27 09:30:00,52.5,52.65,52.41,52.55,52400.0,45.6854,45.8159,45.6071,45.7289,52400.0
2014-08-27 10:00:00,52.55,52.56,52.37,52.4,19500.0,45.7289,45.7376,45.5723,45.5984,19500.0
2014-08-27 10:30:00,52.43,52.47,52.4,52.43,10100.0,45.6245,45.6593,45.5984,45.6245,10100.0
2014-08-27 11:00:00,52.43,52.44,52.36,52.38,15800.0,45.6245,45.6332,45.5636,45.581,15800.0
2014-08-27 11:30:00,52.37,52.43,52.37,52.38,25800.0,45.5723,45.6245,45.5723,45.581,25800.0
2014-08-27 12:00:00,52.39,52.41,52.35,52.36,11400.0,45.5897,45.6071,45.5549,45.5636,11400.0
2014-08-27 12:30:00,52.36,52.4,52.35,52.39,8200.0,45.5636,45.5984,45.5549,45.5897,8200.0
2014-08-27 13:00:00,52.38,52.43,52.34,52.4,10900.0,45.581,45.6245,45.5462,45.5984,10900.0
2014-08-27 13:30:00,52.42,52.46,52.37,52.46,13600.0,45.6158,45.6506,45.5723,45.6506,13600.0
2014-08-27 14:00:00,52.45,52.57,52.45,52.56,28200.0,45.6419,45.7463,45.6419,45.7376,28200.0
2014-08-27 14:30:00,52.56,52.56,52.41,52.42,19200.0,45.7376,45.7376,45.6071,45.6158,19200.0
2014-08-27 15:00:00,52.42,52.45,52.38,52.39,26200.0,45.6158,45.6419,45.581,45.5897,26200.0
2014-08-27 15:30:00,52.41,52.51,52.39,52.49,77600.0,45.6071,45.6941,45.5897,45.6767,77600.0
2014-08-28 09:30:00,52.67,53.14,52.65,53.08,80800.0,45.8333,46.2423,45.8159,46.1901,80800.0
2014-08-28 10:00:00,53.06,53.13,52.93,52.99,173800.0,46.1727,46.2336,46.0596,46.1118,173800.0
2014-08-28 10:30:00,52.99,52.99,52.69,52.79,52800.0,46.1118,46.1118,45.8507,45.9377,52800.0
2014-08-28 11:00:00,52.8,52.84,52.74,52.8,48700.0,45.9464,45.9812,45.8942,45.9464,48700.0
2014-08-28 11:30:00,52.8,52.82,52.78,52.82,63300.0,45.9464,45.9638,45.929,45.9638,63300.0
2014-08-28 12:00:00,52.81,52.82,52.71,52.8,37300.0,45.9551,45.9638,45.8681,45.9464,37300.0
2014-08-28 12:30:00,52.8,52.83,52.79,52.79,12600.0,45.9464,45.9725,45.9377,45.9377,12600.0
2014-08-28 13:00:00,52.8,52.84,52.78,52.83,42100.0,45.9464,45.9812,45.929,45.9725,42100.0
2014-08-28 13:30:00,52.84,52.88,52.8,52.85,13200.0,45.9812,46.0161,45.9464,45.99,13200.0
2014-08-28 14:00:00,52.85,52.89,52.84,52.86,44400.0,45.99,46.0248,45.9812,45.9987,44400.0
2014-08-28 14:30:00,52.82,53.0,52.82,52.89,31400.0,45.9638,46.1205,45.9638,46.0248,31400.0
2014-08-28 15:00:00,52.89,52.93,52.85,52.87,62900.0,46.0248,46.0596,45.99,46.0074,62900.0
2014-08-28 15:30:00,52.89,52.98,52.88,52.94,107300.0,46.0248,46.1031,46.0161,46.0683,107300.0
2014-08-29 09:30:00,53.18,53.23,53.01,53.08,38300.0,46.2771,46.3206,46.1292,46.1901,38300.0
2014-08-29 10:00:00,53.1,53.13,53.01,53.06,30200.0,46.2075,46.2336,46.1292,46.1727,30200.0
2014-08-29 10:30:00,53.05,53.23,53.05,53.23,21200.0,46.164,46.3206,46.164,46.3206,21200.0
2014-08-29 11:00:00,53.24,53.5,53.24,53.4,37000.0,46.3293,46.5556,46.3293,46.4686,37000.0
2014-08-29 11:30:00,53.4,53.46,53.32,53.37,21500.0,46.4686,46.5208,46.3989,46.4425,21500.0
2014-08-29 12:00:00,53.39,53.44,53.35,53.39,24600.0,46.4599,46.5034,46.4251,46.4599,24600.0
2014-08-29 12:30:00,53.4,53.4,53.34,53.36,17900.0,46.4686,46.4686,46.4163,46.4338,17900.0
2014-08-29 13:00:00,53.35,53.36,53.27,53.29,16400.0,46.4251,46.4338,46.3554,46.3728,16400.0
2014-08-29 13:30:00,53.29,53.29,53.2,53.25,12200.0,46.3728,46.3728,46.2945,46.338,12200.0
2014-08-29 14:00:00,53.25,53.29,53.24,53.26,20400.0,46.338,46.3728,46.3293,46.3467,20400.0
2014-08-29 14:30:00,53.26,53.28,53.22,53.23,14500.0,46.3467,46.3641,46.3119,46.3206,14500.0
2014-08-29 15:00:00,53.23,53.23,53.11,53.12,20100.0,46.3206,46.3206,46.2162,46.2249,20100.0
2014-08-29 15:30:00,53.13,53.15,53.03,53.06,129300.0,46.2336,46.251,46.1466,46.1727,129300.0
2014-09-02 09:30:00,53.0,53.39,52.93,53.3,106700.0,46.1205,46.4599,46.0596,46.3815,106700.0
2014-09-02 10:00:00,53.31,53.43,53.15,53.15,55800.0,46.3902,46.4947,46.251,46.251,55800.0
2014-09-02 10:30:00,53.15,53.16,52.85,52.98,48700.0,46.251,46.2597,45.99,46.1031,48700.0
2014-09-02 11:00:00,53.02,53.02,52.8,52.85,37600.0,46.1379,46.1379,45.9464,45.99,37600.0
2014-09-02 11:30:00,52.85,53.01,52.85,52.9,30700.0,45.99,46.1292,45.99,46.0335,30700.0
2014-09-02 12:00:00,52.92,52.95,52.91,52.94,27500.0,46.0509,46.077,46.0422,46.0683,27500.0
2014-09-02 12:30:00,52.94,52.95,52.82,52.83,24800.0,46.0683,46.077,45.9638,45.9725,24800.0
2014-09-02 13:00:00,52.83,53.03,52.82,52.85,24600.0,45.9725,46.1466,45.9638,45.99,24600.0
2014-09-02 13:30:00,52.86,52.96,52.86,52.9,27200.0,45.9987,46.0857,45.9987,46.0335,27200.0
2014-09-02 14:00:00,52.91,52.92,52.83,52.91,37300.0,46.0422,46.0509,45.9725,46.0422,37300.0
2014-09-02 14:30:00,52.91,52.92,52.89,52.9,26700.0,46.0422,46.0509,46.0248,46.0335,26700.0
2014-09-02 15:00:00,52.9,52.92,52.88,52.88,61000.0,46.0335,46.0509,46.0161,46.0161,61000.0
2014-09-02 15:30:00,52.88,52.92,52.87,52.87,131300.0,46.0161,46.0509,46.0074,46.0074,131300.0
2014-09-03 09:30:00,53.25,53.49,53.2,53.2,88400.0,46.338,46.5469,46.2945,46.2945,88400.0
2014-09-03 10:00:00,53.19,53.23,53.17,53.21,61400.0,46.2858,46.3206,46.2684,46.3032,61400.0
2014-09-03 10:30:00,53.21,53.24,53.2,53.21,52200.0,46.3032,46.3293,46.2945,46.3032,52200.0
2014-09-03 11:00:00,53.21,53.34,53.2,53.24,34500.0,46.3032,46.4163,46.2945,46.3293,34500.0
2014-09-03 11:30:00,53.24,53.26,53.21,53.21,39400.0,46.3293,46.3467,46.3032,46.3032,39400.0
2014-09-03 12:00:00,53.22,53.24,53.21,53.22,26400.0,46.3119,46.3293,46.3032,46.3119,26400.0
2014-09-03 12:30:00,53.21,53.24,53.2,53.23,19200.0,46.3032,46.3293,46.2945,46.3206,19200.0
2014-09-03 13:00:00,53.22,53.26,53.21,53.26,23200.0,46.3119,46.3467,46.3032,46.3467,23200.0
2014-09-03 13:30:00,53.27,53.32,53.23,53.29,27500.0,46.3554,46.3989,46.3206,46.3728,27500.0
2014-09-03 14:00:00,53.29,53.3,53.24,53.27,25100.0,46.3728,46.3815,46.3293,46.3554,25100.0
2014-09-03 14:30:00,53.27,53.32,53.21,53.21,37100.0,46.3554,46.3989,46.3032,46.3032,37100.0
2014-09-03 15:00:00,53.21,53.34,53.21,53.29,70800.0,46.3032,46.4163,46.3032,46.3728,70800.0
2014-09-03 15:30:00,53.29,53.33,53.25,53.31,147100.0,46.3728,46.4076,46.338,46.3902,147100.0
2014-09-04 09:30:00,53.5,53.66,53.46,53.56,103700.0,46.5556,46.6948,46.5208,46.6078,103700.0
2014-09-04 10:00:00,53.59,53.63,53.4,53.52,63100.0,46.6339,46.6687,46.4686,46.573,63100.0
2014-09-04 10:30:00,53.51,53.57,53.48,53.51,28200.0,46.5643,46.6165,46.5382,46.5643,28200.0
2014-09-04 11:00:00,53.52,53.53,53.4,53.43,25400.0,46.573,46.5817,46.4686,46.4947,25400.0
2014-09-04 11:30:00,53.41,53.44,53.38,53.4,28400.0,46.4773,46.5034,46.4512,46.4686,28400.0
2014-09-04 12:00:00,53.4,53.42,53.34,53.36,17800.0,46.4686,46.486,46.4163,46.4338,17800.0
2014-09-04 12:30:00,53.36,53.38,53.34,53.37,26200.0,46.4338,46.4512,46.4163,46.4425,26200.0
2014-09-04 13:00:00,53.37,53.43,53.35,53.38,19600.0,46.4425,46.4947,46.4251,46.4512,19600.0
2014-09-04 13:30:00,53.37,53.42,53.35,53.39,24600.0,46.4425,46.486,46.4251,46.4599,24600.0
2014-09-04 14:00:00,53.39,53.39,53.31,53.35,62500.0,46.4599,46.4599,46.3902,46.4251,62500.0
2014-09-04 14:30:00,53.35,53.41,53.31,53.32,46900.0,46.4251,46.4773,46.3902,46.3989,46900.0
2014-09-04 15:00:00,53.32,53.34,53.24,53.32,53900.0,46.3989,46.4163,46.3293,46.3989,53900.0
2014-09-04 15:30:00,53.31,53.38,53.29,53.36,109800.0,46.3902,46.4512,46.3728,46.4338,109800.0
2014-09-05 09:30:00,53.34,53.55,52.52,52.94,89200.0,46.4163,46.5991,45.7028,46.0683,89200.0
2014-09-05 10:00:00,53.02,53.03,52.64,52.7,17900.0,46.1379,46.1466,45.8072,45.8594,17900.0
2014-09-05 10:30:00,52.71,52.71,52.55,52.57,13700.0,45.8681,45.8681,45.7289,45.7463,13700.0
2014-09-05 11:00:00,52.58,52.68,52.57,52.67,9500.0,45.755,45.842,45.7463,45.8333,9500.0
2014-09-05 11:30:00,52.68,52.79,52.64,52.77,6100.0,45.842,45.9377,45.8072,45.9203,6100.0
2014-09-05 12:00:00,52.8,52.86,52.79,52.85,3800.0,45.9464,45.9987,45.9377,45.99,3800.0
2014-09-05 12:30:00,52.86,52.9,52.84,52.9,20200.0,45.9987,46.0335,45.9812,46.0335,20200.0
2014-09-05 13:00:00,52.91,52.96,52.9,52.95,32900.0,46.0422,46.0857,46.0335,46.077,32900.0
2014-09-05 13:30:00,52.97,52.97,52.85,52.96,15600.0,46.0944,46.0944,45.99,46.0857,15600.0
2014-09-05 14:00:00,52.96,53.05,52.96,53.05,17600.0,46.0857,46.164,46.0857,46.164,17600.0
2014-09-05 14:30:00,53.05,53.07,53.03,53.04,16400.0,46.164,46.1814,46.1466,46.1553,16400.0
2014-09-05 15:00:00,53.05,53.05,53.0,53.03,11600.0,46.164,46.164,46.1205,46.1466,11600.0
2014-09-05 15:30:00,53.01,53.03,52.95,52.98,74400.0,46.1292,46.1466,46.077,46.1031,74400.0
2014-09-08 09:30:00,53.06,53.24,52.93,52.98,77800.0,46.1727,46.3293,46.0596,46.1031,77800.0
2014-09-08 10:00:00,52.98,53.09,52.8,52.85,37000.0,46.1031,46.1988,45.9464,45.99,37000.0
2014-09-08 10:30:00,52.85,52.85,52.65,52.71,15800.0,45.99,45.99,45.8159,45.8681,15800.0
2014-09-08 11:00:00,52.7,52.82,52.68,52.77,26600.0,45.8594,45.9638,45.842,45.9203,26600.0
2014-09-08 11:30:00,52.77,52.8,52.58,52.63,30800.0,45.9203,45.9464,45.755,45.7985,30800.0
2014-09-08 12:00:00,52.64,52.75,52.63,52.75,18900.0,45.8072,45.9029,45.7985,45.9029,18900.0
2014-09-08 12:30:00,52.76,52.84,52.72,52.84,16200.0,45.9116,45.9812,45.8768,45.9812,16200.0
2014-09-08 13:00:00,52.84,52.87,52.73,52.73,26800.0,45.9812,46.0074,45.8855,45.8855,26800.0
2014-09-08 13:30:00,52.74,52.75,52.64,52.64,26000.0,45.8942,45.9029,45.8072,45.8072,26000.0
2014-09-08 14:00:00,52.64,52.74,52.64,52.73,49900.0,45.8072,45.8942,45.8072,45.8855,49900.0
2014-09-08 14:30:00,52.72,52.77,52.7,52.74,27500.0,45.8768,45.9203,45.8594,45.8942,27500.0
2014-09-08 15:00:00,52.75,52.76,52.7,52.74,28400.0,45.9029,45.9116,45.8594,45.8942,28400.0
2014-09-08 15:30:00,52.74,52.86,52.72,52.8,98500.0,45.8942,45.9987,45.8768,45.9464,98500.0
2014-09-09 09:30:00,52.91,52.91,52.56,52.61,68600.0,46.0422,46.0422,45.7376,45.7811,68600.0
2014-09-09 10:00:00,52.64,52.81,52.55,52.8,43300.0,45.8072,45.9551,45.7289,45.9464,43300.0
2014-09-09 10:30:00,52.81,52.81,52.64,52.66,49600.0,45.9551,45.9551,45.8072,45.8246,49600.0
2014-09-09 11:00:00,52.66,52.73,52.6,52.61,45200.0,45.8246,45.8855,45.7724,45.7811,45200.0
2014-09-09 11:30:00,52.63,52.66,52.48,52.54,38000.0,45.7985,45.8246,45.668,45.7202,38000.0
2014-09-09 12:00:00,52.54,52.61,52.52,52.61,48400.0,45.7202,45.7811,45.7028,45.7811,48400.0
2014-09-09 12:30:00,52.57,52.69,52.57,52.62,19700.0,45.7463,45.8507,45.7463,45.7898,19700.0
2014-09-09 13:00:00,52.65,52.67,52.51,52.59,17900.0,45.8159,45.8333,45.6941,45.7637,17900.0
2014-09-09 13:30:00,52.58,52.63,52.54,52.58,16100.0,45.755,45.7985,45.7202,45.755,16100.0
2014-09-09 14:00:00,52.6,52.6,52.51,52.56,33700.0,45.7724,45.7724,45.6941,45.7376,33700.0
2014-09-09 14:30:00,52.55,52.58,52.49,52.51,44400.0,45.7289,45.755,45.6767,45.6941,44400.0
2014-09-09 15:00:00,52.52,52.58,52.48,52.55,47400.0,45.7028,45.755,45.668,45.7289,47400.0
2014-09-09 15:30:00,52.54,52.56,52.49,52.49,134600.0,45.7202,45.7376,45.6767,45.6767,134600.0
2014-09-10 09:30:00,52.69,52.86,52.45,52.46,31600.0,45.8507,45.9987,45.6419,45.6506,31600.0
2014-09-10 10:00:00,52.56,52.73,52.49,52.6,16700.0,45.7376,45.8855,45.6767,45.7724,16700.0
2014-09-10 10:30:00,52.6,52.62,52.38,52.42,39500.0,45.7724,45.7898,45.581,45.6158,39500.0
2014-09-10 11:00:00,52.45,52.49,52.35,52.4,24600.0,45.6419,45.6767,45.5549,45.5984,24600.0
2014-09-10 11:30:00,52.4,52.57,52.4,52.57,18100.0,45.5984,45.7463,45.5984,45.7463,18100.0
2014-09-10 12:00:00,52.57,52.63,52.5,52.53,21300.0,45.7463,45.7985,45.6854,45.7115,21300.0
2014-09-10 12:30:00,52.55,52.6,52.5,52.52,6400.0,45.7289,45.7724,45.6854,45.7028,6400.0
2014-09-10 13:00:00,52.52,52.68,52.52,52.64,18900.0,45.7028,45.842,45.7028,45.8072,18900.0
2014-09-10 13:30:00,52.69,52.75,52.66,52.73,33200.0,45.8507,45.9029,45.8246,45.8855,33200.0
2014-09-10 14:00:00,52.7,52.75,52.69,52.72,36000.0,45.8594,45.9029,45.8507,45.8768,36000.0
2014-09-10 14:30:00,52.73,52.74,52.55,52.56,25500.0,45.8855,45.8942,45.7289,45.7376,25500.0
2014-09-10 15:00:00,52.57,52.69,52.57,52.69,20200.0,45.7463,45.8507,45.7463,45.8507,20200.0
2014-09-10 15:30:00,52.69,52.69,52.59,52.61,41600.0,45.8507,45.8507,45.7637,45.7811,41600.0
2014-09-11 09:30:00,52.52,52.89,52.52,52.83,49800.0,45.7028,46.0248,45.7028,45.9725,49800.0
2014-09-11 10:00:00,52.84,52.87,52.71,52.73,30900.0,45.9812,46.0074,45.8681,45.8855,30900.0
2014-09-11 10:30:00,52.73,52.77,52.64,52.69,26800.0,45.8855,45.9203,45.8072,45.8507,26800.0
2014-09-11 11:00:00,52.69,52.82,52.67,52.79,20500.0,45.8507,45.9638,45.8333,45.9377,20500.0
2014-09-11 11:30:00,52.8,52.95,52.79,52.95,30300.0,45.9464,46.077,45.9377,46.077,30300.0
2014-09-11 12:00:00,52.95,52.97,52.79,52.89,29000.0,46.077,46.0944,45.9377,46.0248,29000.0
2014-09-11 12:30:00,52.9,52.92,52.78,52.78,14600.0,46.0335,46.0509,45.929,45.929,14600.0
2014-09-11 13:00:00,52.8,52.81,52.66,52.66,25300.0,45.9464,45.9551,45.8246,45.8246,25300.0
2014-09-11 13:30:00,52.67,52.71,52.65,52.71,39900.0,45.8333,45.8681,45.8159,45.8681,39900.0
2014-09-11 14:00:00,52.72,52.81,52.72,52.76,37800.0,45.8768,45.9551,45.8768,45.9116,37800.0
2014-09-11 14:30:00,52.76,52.79,52.74,52.77,74600.0,45.9116,45.9377,45.8942,45.9203,74600.0
2014-09-11 15:00:00,52.77,52.78,52.75,52.75,38800.0,45.9203,45.929,45.9029,45.9029,38800.0
2014-09-11 15:30:00,52.77,52.78,52.73,52.77,122200.0,45.9203,45.929,45.8855,45.9203,122200.0
2014-09-12 09:30:00,52.82,52.88,52.42,52.45,56200.0,45.9638,46.0161,45.6158,45.6419,56200.0
2014-09-12 10:00:00,52.41,52.61,52.41,52.56,58100.0,45.6071,45.7811,45.6071,45.7376,58100.0
2014-09-12 10:30:00,52.56,52.61,52.51,52.56,45500.0,45.7376,45.7811,45.6941,45.7376,45500.0
2014-09-12 11:00:00,52.56,52.57,52.5,52.53,27300.0,45.7376,45.7463,45.6854,45.7115,27300.0
2014-09-12 11:30:00,52.52,52.58,52.49,52.51,56300.0,45.7028,45.755,45.6767,45.6941,56300.0
2014-09-12 12:00:00,52.5,52.53,52.46,52.51,17200.0,45.6854,45.7115,45.6506,45.6941,17200.0
2014-09-12 12:30:00,52.51,52.51,52.45,52.49,16400.0,45.6941,45.6941,45.6419,45.6767,16400.0
2014-09-12 13:00:00,52.5,52.52,52.39,52.43,12800.0,45.6854,45.7028,45.5897,45.6245,12800.0
2014-09-12 13:30:00,52.43,52.43,52.35,52.35,31800.0,45.6245,45.6245,45.5549,45.5549,31800.0
2014-09-12 14:00:00,52.36,52.4,52.3,52.31,63500.0,45.5636,45.5984,45.5113,45.52,63500.0
2014-09-12 14:30:00,52.32,52.36,52.3,52.33,18100.0,45.5287,45.5636,45.5113,45.5374,18100.0
2014-09-12 15:00:00,52.32,52.44,52.31,52.43,40500.0,45.5287,45.6332,45.52,45.6245,40500.0
2014-09-12 15:30:00,52.43,52.54,52.42,52.49,109400.0,45.6245,45.7202,45.6158,45.6767,109400.0
2014-09-15 09:30:00,52.6,52.6,52.36,52.56,113400.0,45.7724,45.7724,45.5636,45.7376,113400.0
2014-09-15 10:00:00,52.51,52.55,52.39,52.46,93100.0,45.6941,45.7289,45.5897,45.6506,93100.0
2014-09-15 10:30:00,52.48,52.58,52.46,52.48,18800.0,45.668,45.755,45.6506,45.668,18800.0
2014-09-15 11:00:00,52.49,52.5,52.26,52.33,29900.0,45.6767,45.6854,45.4765,45.5374,29900.0
2014-09-15 11:30:00,52.35,52.45,52.35,52.37,20600.0,45.5549,45.6419,45.5549,45.5723,20600.0
2014-09-15 12:00:00,52.38,52.43,52.37,52.4,13800.0,45.581,45.6245,45.5723,45.5984,13800.0
2014-09-15 12:30:00,52.41,52.42,52.36,52.4,21900.0,45.6071,45.6158,45.5636,45.5984,21900.0
2014-09-15 13:00:00,52.39,52.44,52.37,52.37,12000.0,45.5897,45.6332,45.5723,45.5723,12000.0
2014-09-15 13:30:00,52.36,52.45,52.34,52.37,9000.0,45.5636,45.6419,45.5462,45.5723,9000.0
2014-09-15 14:00:00,52.36,52.36,52.29,52.35,56000.0,45.5636,45.5636,45.5026,45.5549,56000.0
2014-09-15 14:30:00,52.35,52.38,52.23,52.24,29700.0,45.5549,45.581,45.4504,45.4591,29700.0
2014-09-15 15:00:00,52.22,52.45,52.2,52.44,176500.0,45.4417,45.6419,45.4243,45.6332,176500.0
2014-09-15 15:30:00,52.43,52.44,52.38,52.42,68800.0,45.6245,45.6332,45.581,45.6158,68800.0
2014-09-16 09:30:00,52.22,52.55,51.9,52.5,55400.0,45.4417,45.7289,45.1633,45.6854,55400.0
2014-09-16 10:00:00,52.49,52.59,52.27,52.28,65400.0,45.6767,45.7637,45.4852,45.4939,65400.0
2014-09-16 10:30:00,52.3,52.35,52.05,52.06,37000.0,45.5113,45.5549,45.2938,45.3025,37000.0
2014-09-16 11:00:00,52.03,52.05,51.91,51.96,34900.0,45.2764,45.2938,45.172,45.2155,34900.0
2014-09-16 11:30:00,51.99,52.21,51.99,52.16,15400.0,45.2416,45.433,45.2416,45.3895,15400.0
2014-09-16 12:00:00,52.17,52.33,52.17,52.33,20800.0,45.3982,45.5374,45.3982,45.5374,20800.0
2014-09-16 12:30:00,52.32,52.34,52.22,52.22,19000.0,45.5287,45.5462,45.4417,45.4417,19000.0
2014-09-16 13:00:00,52.23,52.3,52.23,52.26,15200.0,45.4504,45.5113,45.4504,45.4765,15200.0
2014-09-16 13:30:00,52.25,52.29,52.23,52.24,22000.0,45.4678,45.5026,45.4504,45.4591,22000.0
2014-09-16 14:00:00,52.26,52.29,52.24,52.26,31000.0,45.4765,45.5026,45.4591,45.4765,31000.0
2014-09-16 14:30:00,52.27,52.27,52.19,52.22,59000.0,45.4852,45.4852,45.4156,45.4417,59000.0
2014-09-16 15:00:00,52.21,52.24,52.19,52.19,68000.0,45.433,45.4591,45.4156,45.4156,68000.0
2014-09-16 15:30:00,52.18,52.21,52.08,52.1,153000.0,45.4069,45.433,45.3199,45.3373,153000.0
2014-09-17 09:30:00,52.23,52.3,51.72,51.75,45900.0,45.4504,45.5113,45.0066,45.0327,45900.0
2014-09-17 10:00:00,51.74,51.84,51.71,51.79,90200.0,45.024,45.1111,44.9979,45.0675,90200.0
2014-09-17 10:30:00,51.76,51.78,51.63,51.67,154200.0,45.0414,45.0588,44.9283,44.9631,154200.0
2014-09-17 11:00:00,51.67,51.8,51.67,51.75,27900.0,44.9631,45.0762,44.9631,45.0327,27900.0
2014-09-17 11:30:00,51.75,51.76,51.69,51.71,11500.0,45.0327,45.0414,44.9805,44.9979,11500.0
2014-09-17 12:00:00,51.7,51.72,51.61,51.65,33900.0,44.9892,45.0066,44.9109,44.9457,33900.0
2014-09-17 12:30:00,51.66,51.72,51.61,51.72,20300.0,44.9544,45.0066,44.9109,45.0066,20300.0
2014-09-17 13:00:00,51.72,51.75,51.65,51.69,32300.0,45.0066,45.0327,44.9457,44.9805,32300.0
2014-09-17 13:30:00,51.7,51.73,51.66,51.67,20500.0,44.9892,45.0153,44.9544,44.9631,20500.0
2014-09-17 14:00:00,51.68,51.74,51.57,51.73,104600.0,44.9718,45.024,44.8761,45.0153,104600.0
2014-09-17 14:30:00,51.74,51.75,51.64,51.66,35600.0,45.024,45.0327,44.937,44.9544,35600.0
2014-09-17 15:00:00,51.67,51.7,51.65,51.67,59000.0,44.9631,44.9892,44.9457,44.9631,59000.0
2014-09-17 15:30:00,51.67,51.67,51.54,51.57,132700.0,44.9631,44.9631,44.85,44.8761,132700.0
2014-09-18 09:30:00,51.58,51.72,51.38,51.72,20100.0,44.8848,45.0066,44.7108,45.0066,20100.0
2014-09-18 10:00:00,51.72,51.77,51.45,51.46,17000.0,45.0066,45.0501,44.7717,44.7804,17000.0
2014-09-18 10:30:00,51.48,51.73,51.45,51.66,21600.0,44.7978,45.0153,44.7717,44.9544,21600.0
2014-09-18 11:00:00,51.66,51.67,51.52,51.56,11000.0,44.9544,44.9631,44.8326,44.8674,11000.0
2014-09-18 11:30:00,51.56,51.59,51.54,51.58,11100.0,44.8674,44.8935,44.85,44.8848,11100.0
2014-09-18 12:00:00,51.58,51.66,51.57,51.66,8500.0,44.8848,44.9544,44.8761,44.9544,8500.0
2014-09-18 12:30:00,51.67,51.72,51.66,51.71,91300.0,44.9631,45.0066,44.9544,44.9979,91300.0
2014-09-18 13:00:00,51.7,51.78,51.62,51.77,113600.0,44.9892,45.0588,44.9196,45.0501,113600.0
2014-09-18 13:30:00,51.77,51.78,51.61,51.61,9300.0,45.0501,45.0588,44.9109,44.9109,9300.0
2014-09-18 14:00:00,51.61,51.61,51.48,51.5,16400.0,44.9109,44.9109,44.7978,44.8152,16400.0
2014-09-18 14:30:00,51.51,51.61,51.5,51.58,19800.0,44.8239,44.9109,44.8152,44.8848,19800.0
2014-09-18 15:00:00,51.58,51.62,51.54,51.55,19500.0,44.8848,44.9196,44.85,44.8587,19500.0
2014-09-18 15:30:00,51.57,51.6,51.5,51.58,109700.0,44.8761,44.9022,44.8152,44.8848,109700.0
2014-09-19 09:30:00,51.97,52.02,51.4,51.41,136500.0,45.2242,45.2677,44.7282,44.7369,136500.0
2014-09-19 10:00:00,51.4,51.44,51.36,51.38,28400.0,44.7282,44.763,44.6934,44.7108,28400.0
2014-09-19 10:30:00,51.37,51.39,51.28,51.33,43400.0,44.7021,44.7195,44.6237,44.6673,43400.0
2014-09-19 11:00:00,51.33,51.4,51.33,51.34,20800.0,44.6673,44.7282,44.6673,44.676,20800.0
2014-09-19 11:30:00,51.35,51.36,51.24,51.31,20000.0,44.6847,44.6934,44.5889,44.6498,20000.0
2014-09-19 12:00:00,51.32,51.34,51.24,51.32,21600.0,44.6585,44.676,44.5889,44.6585,21600.0
2014-09-19 12:30:00,51.32,51.36,51.3,51.34,18500.0,44.6585,44.6934,44.6411,44.676,18500.0
2014-09-19 13:00:00,51.35,51.39,51.29,51.35,19100.0,44.6847,44.7195,44.6324,44.6847,19100.0
2014-09-19 13:30:00,51.35,51.37,51.31,51.36,14200.0,44.6847,44.7021,44.6498,44.6934,14200.0
2014-09-19 14:00:00,51.36,51.4,51.34,51.37,18400.0,44.6934,44.7282,44.676,44.7021,18400.0
2014-09-19 14:30:00,51.37,51.46,51.33,51.44,26800.0,44.7021,44.7804,44.6673,44.763,26800.0
2014-09-19 15:00:00,51.46,51.46,51.32,51.32,18500.0,44.7804,44.7804,44.6585,44.6585,18500.0
2014-09-19 15:30:00,51.31,51.32,51.27,51.29,135600.0,44.6498,44.6585,44.615,44.6324,135600.0
2014-09-22 09:30:00,51.21,51.21,50.71,50.71,64600.0,44.5628,44.5628,44.1277,44.1277,64600.0
2014-09-22 10:00:00,50.76,50.8,50.56,50.64,74000.0,44.1712,44.206,43.9972,44.0668,74000.0
2014-09-22 10:30:00,50.64,50.7,50.61,50.66,27200.0,44.0668,44.119,44.0407,44.0842,27200.0
2014-09-22 11:00:00,50.64,50.68,50.57,50.66,21400.0,44.0668,44.1016,44.0059,44.0842,21400.0
2014-09-22 11:30:00,50.68,50.74,50.66,50.67,26900.0,44.1016,44.1538,44.0842,44.0929,26900.0
2014-09-22 12:00:00,50.68,50.68,50.6,50.64,47000.0,44.1016,44.1016,44.032,44.0668,47000.0
2014-09-22 12:30:00,50.65,50.68,50.63,50.64,10700.0,44.0755,44.1016,44.0581,44.0668,10700.0
2014-09-22 13:00:00,50.65,50.68,50.58,50.62,54700.0,44.0755,44.1016,44.0146,44.0494,54700.0
2014-09-22 13:30:00,50.61,50.65,50.5,50.51,77500.0,44.0407,44.0755,43.945,43.9537,77500.0
2014-09-22 14:00:00,50.49,50.52,50.38,50.39,56200.0,43.9363,43.9624,43.8406,43.8493,56200.0
2014-09-22 14:30:00,50.4,50.53,50.4,50.46,34500.0,43.858,43.9711,43.858,43.9102,34500.0
2014-09-22 15:00:00,50.48,50.52,50.45,50.5,38300.0,43.9276,43.9624,43.9015,43.945,38300.0
2014-09-22 15:30:00,50.5,50.51,50.38,50.4,108200.0,43.945,43.9537,43.8406,43.858,108200.0
2014-09-23 09:30:00,50.4,50.61,50.36,50.43,76000.0,43.858,44.0407,43.8232,43.8841,76000.0
2014-09-23 10:00:00,50.49,50.49,50.36,50.39,31900.0,43.9363,43.9363,43.8232,43.8493,31900.0
2014-09-23 10:30:00,50.39,50.4,50.26,50.31,28300.0,43.8493,43.858,43.7361,43.7796,28300.0
2014-09-23 11:00:00,50.33,50.38,50.23,50.28,21700.0,43.7971,43.8406,43.71,43.7535,21700.0
2014-09-23 11:30:00,50.28,50.37,50.27,50.34,33100.0,43.7535,43.8319,43.7448,43.8058,33100.0
2014-09-23 12:00:00,50.36,50.36,50.17,50.18,22500.0,43.8232,43.8232,43.6578,43.6665,22500.0
2014-09-23 12:30:00,50.18,50.24,50.09,50.09,40700.0,43.6665,43.7187,43.5882,43.5882,40700.0
2014-09-23 13:00:00,50.1,50.22,50.02,50.22,52500.0,43.5969,43.7013,43.5273,43.7013,52500.0
2014-09-23 13:30:00,50.25,50.33,50.2,50.22,24900.0,43.7274,43.7971,43.6839,43.7013,24900.0
2014-09-23 14:00:00,50.22,50.31,50.2,50.29,28400.0,43.7013,43.7796,43.6839,43.7622,28400.0
2014-09-23 14:30:00,50.29,50.3,50.21,50.27,16400.0,43.7622,43.7709,43.6926,43.7448,16400.0
2014-09-23 15:00:00,50.27,50.31,50.24,50.29,22900.0,43.7448,43.7796,43.7187,43.7622,22900.0
2014-09-23 15:30:00,50.3,50.3,50.16,50.16,135900.0,43.7709,43.7709,43.6491,43.6491,135900.0
2014-09-24 09:30:00,50.24,50.24,50.01,50.01,21200.0,43.7187,43.7187,43.5186,43.5186,21200.0
2014-09-24 10:00:00,50.0,50.06,49.92,49.97,25700.0,43.5099,43.5621,43.4403,43.4838,25700.0
2014-09-24 10:30:00,49.95,50.0,49.93,49.96,19900.0,43.4664,43.5099,43.449,43.4751,19900.0
2014-09-24 11:00:00,49.98,50.05,49.94,50.03,45100.0,43.4925,43.5534,43.4577,43.536,45100.0
2014-09-24 11:30:00,50.03,50.11,50.02,50.08,16400.0,43.536,43.6056,43.5273,43.5795,16400.0
2014-09-24 12:00:00,50.08,50.1,50.05,50.06,13700.0,43.5795,43.5969,43.5534,43.5621,13700.0
2014-09-24 12:30:00,50.06,50.07,49.98,49.98,14900.0,43.5621,43.5708,43.4925,43.4925,14900.0
2014-09-24 13:00:00,50.01,50.04,49.95,50.01,15800.0,43.5186,43.5447,43.4664,43.5186,15800.0
2014-09-24 13:30:00,50.02,50.1,50.0,50.09,8000.0,43.5273,43.5969,43.5099,43.5882,8000.0
2014-09-24 14:00:00,50.1,50.18,50.08,50.17,13300.0,43.5969,43.6665,43.5795,43.6578,13300.0
2014-09-24 14:30:00,50.18,50.2,50.13,50.18,17000.0,43.6665,43.6839,43.623,43.6665,17000.0
2014-09-24 15:00:00,50.18,50.23,50.17,50.19,27900.0,43.6665,43.71,43.6578,43.6752,27900.0
2014-09-24 15:30:00,50.18,50.2,50.06,50.17,96400.0,43.6665,43.6839,43.5621,43.6578,96400.0
2014-09-25 09:30:00,49.95,49.99,49.65,49.79,43200.0,43.4664,43.5012,43.2053,43.3271,43200.0
2014-09-25 10:00:00,49.8,49.81,49.4,49.46,37500.0,43.3358,43.3446,42.9878,43.04,37500.0
2014-09-25 10:30:00,49.46,49.5,49.32,49.47,32500.0,43.04,43.0748,42.9182,43.0487,32500.0
2014-09-25 11:00:00,49.48,49.58,49.45,49.56,37000.0,43.0574,43.1444,43.0313,43.127,37000.0
2014-09-25 11:30:00,49.55,49.61,49.51,49.53,73300.0,43.1183,43.1705,43.0835,43.1009,73300.0
2014-09-25 12:00:00,49.55,49.66,49.55,49.59,28100.0,43.1183,43.214,43.1183,43.1531,28100.0
2014-09-25 12:30:00,49.6,49.7,49.59,49.64,16300.0,43.1618,43.2488,43.1531,43.1966,16300.0
2014-09-25 13:00:00,49.67,49.78,49.67,49.77,33900.0,43.2227,43.3184,43.2227,43.3097,33900.0
2014-09-25 13:30:00,49.78,49.93,49.74,49.78,15300.0,43.3184,43.449,43.2836,43.3184,15300.0
2014-09-25 14:00:00,49.77,49.88,49.75,49.79,40800.0,43.3097,43.4055,43.2923,43.3271,40800.0
2014-09-25 14:30:00,49.8,49.93,49.77,49.9,38200.0,43.3358,43.449,43.3097,43.4229,38200.0
2014-09-25 15:00:00,49.91,49.95,49.87,49.92,62100.0,43.4316,43.4664,43.3968,43.4403,62100.0
2014-09-25 15:30:00,49.92,50.01,49.83,49.83,132100.0,43.4403,43.5186,43.362,43.362,132100.0
2014-09-26 09:30:00,49.93,49.95,49.74,49.82,58100.0,43.449,43.4664,43.2836,43.3533,58100.0
2014-09-26 10:00:00,49.82,49.94,49.58,49.58,27900.0,43.3533,43.4577,43.1444,43.1444,27900.0
2014-09-26 10:30:00,49.59,49.62,49.44,49.48,44000.0,43.1531,43.1792,43.0226,43.0574,44000.0
2014-09-26 11:00:00,49.48,49.53,49.34,49.34,233500.0,43.0574,43.1009,42.9356,42.9356,233500.0
2014-09-26 11:30:00,49.35,49.48,49.26,49.47,50700.0,42.9443,43.0574,42.8659,43.0487,50700.0
2014-09-26 12:00:00,49.46,49.49,49.32,49.33,34500.0,43.04,43.0661,42.9182,42.9269,34500.0
2014-09-26 12:30:00,49.33,49.44,49.28,49.43,39100.0,42.9269,43.0226,42.8833,43.0139,39100.0
2014-09-26 13:00:00,49.43,49.58,49.43,49.56,14500.0,43.0139,43.1444,43.0139,43.127,14500.0
2014-09-26 13:30:00,49.56,49.59,49.48,49.59,34500.0,43.127,43.1531,43.0574,43.1531,34500.0
2014-09-26 14:00:00,49.59,49.84,49.58,49.81,48000.0,43.1531,43.3707,43.1444,43.3446,48000.0
2014-09-26 14:30:00,49.81,49.92,49.8,49.87,20400.0,43.3446,43.4403,43.3358,43.3968,20400.0
2014-09-26 15:00:00,49.88,49.91,49.76,49.78,20900.0,43.4055,43.4316,43.301,43.3184,20900.0
2014-09-26 15:30:00,49.77,49.79,49.63,49.75,115100.0,43.3097,43.3271,43.1879,43.2923,115100.0
2014-09-29 09:30:00,49.46,49.46,49.08,49.38,45900.0,43.04,43.04,42.7093,42.9704,45900.0
2014-09-29 10:00:00,49.38,49.64,49.28,49.64,33600.0,42.9704,43.1966,42.8833,43.1966,33600.0
2014-09-29 10:30:00,49.63,49.85,49.63,49.8,64000.0,43.1879,43.3794,43.1879,43.3358,64000.0
2014-09-29 11:00:00,49.8,49.94,49.78,49.94,43000.0,43.3358,43.4577,43.3184,43.4577,43000.0
2014-09-29 11:30:00,49.93,49.96,49.85,49.92,31600.0,43.449,43.4751,43.3794,43.4403,31600.0
2014-09-29 12:00:00,49.93,49.96,49.87,49.94,36000.0,43.449,43.4751,43.3968,43.4577,36000.0
2014-09-29 12:30:00,49.92,49.99,49.91,49.94,33500.0,43.4403,43.5012,43.4316,43.4577,33500.0
2014-09-29 13:00:00,49.97,49.99,49.96,49.98,19800.0,43.4838,43.5012,43.4751,43.4925,19800.0
2014-09-29 13:30:00,49.98,49.99,49.93,49.96,17100.0,43.4925,43.5012,43.449,43.4751,17100.0
2014-09-29 14:00:00,49.96,50.03,49.93,49.98,41500.0,43.4751,43.536,43.449,43.4925,41500.0
2014-09-29 14:30:00,49.98,50.09,49.98,50.08,40400.0,43.4925,43.5882,43.4925,43.5795,40400.0
2014-09-29 15:00:00,50.07,50.16,49.99,50.06,54800.0,43.5708,43.6491,43.5012,43.5621,54800.0
2014-09-29 15:30:00,50.07,50.07,49.93,49.98,79100.0,43.5708,43.5708,43.449,43.4925,79100.0
2014-09-30 09:30:00,49.84,49.84,49.59,49.59,57900.0,43.3707,43.3707,43.1531,43.1531,57900.0
2014-09-30 10:00:00,49.64,49.65,49.43,49.55,43800.0,43.1966,43.2053,43.0139,43.1183,43800.0
2014-09-30 10:30:00,49.57,49.66,49.51,49.62,26500.0,43.1357,43.214,43.0835,43.1792,26500.0
2014-09-30 11:00:00,49.65,49.66,49.54,49.6,26500.0,43.2053,43.214,43.1096,43.1618,26500.0
2014-09-30 11:30:00,49.6,49.62,49.54,49.6,29100.0,43.1618,43.1792,43.1096,43.1618,29100.0
2014-09-30 12:00:00,49.61,49.63,49.49,49.5,25800.0,43.1705,43.1879,43.0661,43.0748,25800.0
2014-09-30 12:30:00,49.5,49.51,49.35,49.36,28800.0,43.0748,43.0835,42.9443,42.953,28800.0
2014-09-30 13:00:00,49.38,49.49,49.36,49.44,30300.0,42.9704,43.0661,42.953,43.0226,30300.0
2014-09-30 13:30:00,49.44,49.49,49.33,49.44,52000.0,43.0226,43.0661,42.9269,43.0226,52000.0
2014-09-30 14:00:00,49.45,49.52,49.43,49.52,44500.0,43.0313,43.0922,43.0139,43.0922,44500.0
2014-09-30 14:30:00,49.53,49.58,49.41,49.42,60000.0,43.1009,43.1444,42.9965,43.0052,60000.0
2014-09-30 15:00:00,49.42,49.48,49.34,49.43,34400.0,43.0052,43.0574,42.9356,43.0139,34400.0
2014-09-30 15:30:00,49.43,49.48,49.25,49.26,129000.0,43.0139,43.0574,42.8572,42.8659,129000.0
2014-10-01 09:30:00,49.11,49.31,49.03,49.13,154700.0,42.7354,42.9095,42.6658,42.7528,154700.0
2014-10-01 10:00:00,49.12,49.6,49.07,49.56,48100.0,42.7441,43.1618,42.7006,43.127,48100.0
2014-10-01 10:30:00,49.56,49.72,49.46,49.71,47500.0,43.127,43.2662,43.04,43.2575,47500.0
2014-10-01 11:00:00,49.71,49.98,49.68,49.96,61000.0,43.2575,43.4925,43.2314,43.4751,61000.0
2014-10-01 11:30:00,49.95,49.96,49.8,49.83,46800.0,43.4664,43.4751,43.3358,43.362,46800.0
2014-10-01 12:00:00,49.83,49.83,49.58,49.62,35000.0,43.362,43.362,43.1444,43.1792,35000.0
2014-10-01 12:30:00,49.62,49.62,49.41,49.45,30100.0,43.1792,43.1792,42.9965,43.0313,30100.0
2014-10-01 13:00:00,49.44,49.46,49.29,49.32,37900.0,43.0226,43.04,42.892,42.9182,37900.0
2014-10-01 13:30:00,49.33,49.33,49.12,49.17,34700.0,42.9269,42.9269,42.7441,42.7876,34700.0
2014-10-01 14:00:00,49.18,49.53,49.14,49.47,36200.0,42.7963,43.1009,42.7615,43.0487,36200.0
2014-10-01 14:30:00,49.48,49.51,49.39,49.47,48000.0,43.0574,43.0835,42.9791,43.0487,48000.0
2014-10-01 15:00:00,49.48,49.54,49.4,49.52,76100.0,43.0574,43.1096,42.9878,43.0922,76100.0
2014-10-01 15:30:00,49.53,49.69,49.5,49.5,173200.0,43.1009,43.2401,43.0748,43.0748,173200.0
2014-10-02 09:30:00,49.37,49.51,49.13,49.5,46700.0,42.9617,43.0835,42.7528,43.0748,46700.0
2014-10-02 10:00:00,49.51,49.65,49.46,49.47,137000.0,43.0835,43.2053,43.04,43.0487,137000.0
2014-10-02 10:30:00,49.47,49.55,49.23,49.54,67600.0,43.0487,43.1183,42.8398,43.1096,67600.0
2014-10-02 11:00:00,49.56,49.58,49.47,49.56,55900.0,43.127,43.1444,43.0487,43.127,55900.0
2014-10-02 11:30:00,49.57,49.57,49.32,49.32,39500.0,43.1357,43.1357,42.9182,42.9182,39500.0
2014-10-02 12:00:00,49.33,49.37,49.31,49.32,22000.0,42.9269,42.9617,42.9095,42.9182,22000.0
2014-10-02 12:30:00,49.33,49.35,49.23,49.33,18900.0,42.9269,42.9443,42.8398,42.9269,18900.0
2014-10-02 13:00:00,49.34,49.51,49.28,49.48,14300.0,42.9356,43.0835,42.8833,43.0574,14300.0
2014-10-02 13:30:00,49.5,49.51,49.4,49.43,20200.0,43.0748,43.0835,42.9878,43.0139,20200.0
2014-10-02 14:00:00,49.44,49.67,49.43,49.67,37700.0,43.0226,43.2227,43.0139,43.2227,37700.0
2014-10-02 14:30:00,49.67,49.77,49.64,49.75,80600.0,43.2227,43.3097,43.1966,43.2923,80600.0
2014-10-02 15:00:00,49.74,49.77,49.7,49.71,109900.0,43.2836,43.3097,43.2488,43.2575,109900.0
2014-10-02 15:30:00,49.71,49.87,49.7,49.84,182900.0,43.2575,43.3968,43.2488,43.3707,182900.0
2014-10-03 09:30:00,49.83,50.14,49.57,50.03,73800.0,43.362,43.6317,43.1357,43.536,73800.0
2014-10-03 10:00:00,50.05,50.23,50.05,50.22,27000.0,43.5534,43.71,43.5534,43.7013,27000.0
2014-10-03 10:30:00,50.21,50.24,50.1,50.19,22700.0,43.6926,43.7187,43.5969,43.6752,22700.0
2014-10-03 11:00:00,50.18,50.25,50.18,50.21,29200.0,43.6665,43.7274,43.6665,43.6926,29200.0
2014-10-03 11:30:00,50.22,50.25,50.16,50.17,28000.0,43.7013,43.7274,43.6491,43.6578,28000.0
2014-10-03 12:00:00,50.17,50.22,50.15,50.22,25600.0,43.6578,43.7013,43.6404,43.7013,25600.0
2014-10-03 12:30:00,50.25,50.28,50.2,50.2,29000.0,43.7274,43.7535,43.6839,43.6839,29000.0
2014-10-03 13:00:00,50.2,50.2,50.15,50.18,23100.0,43.6839,43.6839,43.6404,43.6665,23100.0
2014-10-03 13:30:00,50.18,50.22,50.12,50.2,47300.0,43.6665,43.7013,43.6143,43.6839,47300.0
2014-10-03 14:00:00,50.2,50.29,50.19,50.26,26100.0,43.6839,43.7622,43.6752,43.7361,26100.0
2014-10-03 14:30:00,50.26,50.37,50.26,50.36,48900.0,43.7361,43.8319,43.7361,43.8232,48900.0
2014-10-03 15:00:00,50.36,50.4,50.3,50.37,118800.0,43.8232,43.858,43.7709,43.8319,118800.0
2014-10-03 15:30:00,50.37,50.37,50.15,50.24,200400.0,43.8319,43.8319,43.6404,43.7187,200400.0
2014-10-06 09:30:00,50.58,51.22,50.58,51.16,226200.0,44.0146,44.5715,44.0146,44.5193,226200.0
2014-10-06 10:00:00,51.17,51.25,51.02,51.16,35000.0,44.528,44.5976,44.3975,44.5193,35000.0
2014-10-06 10:30:00,51.18,51.36,51.1,51.12,30400.0,44.5367,44.6934,44.4671,44.4845,30400.0
2014-10-06 11:00:00,51.1,51.38,51.08,51.33,35400.0,44.4671,44.7108,44.4497,44.6673,35400.0
2014-10-06 11:30:00,51.35,51.53,51.27,51.3,69000.0,44.6847,44.8413,44.615,44.6411,69000.0
2014-10-06 12:00:00,51.29,51.41,51.15,51.16,47400.0,44.6324,44.7369,44.5106,44.5193,47400.0
2014-10-06 12:30:00,51.17,51.2,51.06,51.16,32300.0,44.528,44.5541,44.4323,44.5193,32300.0
2014-10-06 13:00:00,51.16,51.39,51.14,51.38,32800.0,44.5193,44.7195,44.5019,44.7108,32800.0
2014-10-06 13:30:00,51.36,51.36,51.18,51.25,17600.0,44.6934,44.6934,44.5367,44.5976,17600.0
2014-10-06 14:00:00,51.26,51.33,51.13,51.26,19700.0,44.6063,44.6673,44.4932,44.6063,19700.0
2014-10-06 14:30:00,51.26,51.34,51.22,51.3,24600.0,44.6063,44.676,44.5715,44.6411,24600.0
2014-10-06 15:00:00,51.28,51.38,51.24,51.28,49000.0,44.6237,44.7108,44.5889,44.6237,49000.0
2014-10-06 15:30:00,51.3,51.38,51.28,51.33,59400.0,44.6411,44.7108,44.6237,44.6673,59400.0
2014-10-07 09:30:00,50.84,50.94,50.53,50.75,46900.0,44.2409,44.3279,43.9711,44.1625,46900.0
2014-10-07 10:00:00,50.76,50.89,50.61,50.65,40400.0,44.1712,44.2844,44.0407,44.0755,40400.0
2014-10-07 10:30:00,50.65,50.76,50.58,50.59,25800.0,44.0755,44.1712,44.0146,44.0233,25800.0
2014-10-07 11:00:00,50.58,50.64,50.49,50.5,58700.0,44.0146,44.0668,43.9363,43.945,58700.0
2014-10-07 11:30:00,50.5,50.67,50.5,50.67,27100.0,43.945,44.0929,43.945,44.0929,27100.0
2014-10-07 12:00:00,50.67,50.9,50.64,50.85,26100.0,44.0929,44.2931,44.0668,44.2496,26100.0
2014-10-07 12:30:00,50.85,50.93,50.77,50.82,25900.0,44.2496,44.3192,44.1799,44.2234,25900.0
2014-10-07 13:00:00,50.82,50.93,50.75,50.89,22000.0,44.2234,44.3192,44.1625,44.2844,22000.0
2014-10-07 13:30:00,50.89,50.97,50.83,50.91,42600.0,44.2844,44.354,44.2322,44.3018,42600.0
2014-10-07 14:00:00,50.91,50.93,50.88,50.89,50700.0,44.3018,44.3192,44.2757,44.2844,50700.0
2014-10-07 14:30:00,50.89,51.17,50.88,50.91,125300.0,44.2844,44.528,44.2757,44.3018,125300.0
2014-10-07 15:00:00,50.91,50.97,50.73,50.88,90900.0,44.3018,44.354,44.1451,44.2757,90900.0
2014-10-07 15:30:00,50.88,51.03,50.71,50.72,133000.0,44.2757,44.4062,44.1277,44.1364,133000.0
2014-10-08 09:30:00,50.37,50.75,50.06,50.53,281600.0,43.8319,44.1625,43.5621,43.9711,281600.0
2014-10-08 10:00:00,50.54,50.66,50.5,50.51,67600.0,43.9798,44.0842,43.945,43.9537,67600.0
2014-10-08 10:30:00,50.52,50.65,50.5,50.56,79100.0,43.9624,44.0755,43.945,43.9972,79100.0
2014-10-08 11:00:00,50.55,50.56,50.26,50.36,69100.0,43.9885,43.9972,43.7361,43.8232,69100.0
2014-10-08 11:30:00,50.36,50.52,50.36,50.52,51900.0,43.8232,43.9624,43.8232,43.9624,51900.0
2014-10-08 12:00:00,50.52,50.54,50.48,50.5,46600.0,43.9624,43.9798,43.9276,43.945,46600.0
2014-10-08 12:30:00,50.5,50.57,50.48,50.52,70800.0,43.945,44.0059,43.9276,43.9624,70800.0
2014-10-08 13:00:00,50.52,50.53,50.48,50.5,40800.0,43.9624,43.9711,43.9276,43.945,40800.0
2014-10-08 13:30:00,50.5,50.54,50.49,50.53,36700.0,43.945,43.9798,43.9363,43.9711,36700.0
2014-10-08 14:00:00,50.54,50.65,50.54,50.64,97100.0,43.9798,44.0755,43.9798,44.0668,97100.0
2014-10-08 14:30:00,50.67,50.75,50.66,50.7,35600.0,44.0929,44.1625,44.0842,44.119,35600.0
2014-10-08 15:00:00,50.7,50.83,50.66,50.83,78000.0,44.119,44.2322,44.0842,44.2322,78000.0
2014-10-08 15:30:00,50.83,50.96,50.82,50.87,174800.0,44.2322,44.3453,44.2234,44.267,174800.0
2014-10-09 09:30:00,50.64,50.75,50.05,50.19,117200.0,44.0668,44.1625,43.5534,43.6752,117200.0
2014-10-09 10:00:00,50.2,50.49,50.15,50.45,52500.0,43.6839,43.9363,43.6404,43.9015,52500.0
2014-10-09 10:30:00,50.43,50.43,50.24,50.31,45000.0,43.8841,43.8841,43.7187,43.7796,45000.0
2014-10-09 11:00:00,50.29,50.38,50.27,50.28,35200.0,43.7622,43.8406,43.7448,43.7535,35200.0
2014-10-09 11:30:00,50.29,50.29,49.9,49.93,47800.0,43.7622,43.7622,43.4229,43.449,47800.0
2014-10-09 12:00:00,49.94,50.08,49.3,49.52,335600.0,43.4577,43.5795,42.9007,43.0922,335600.0
2014-10-09 12:30:00,49.54,49.9,48.3,48.45,976400.0,43.1096,43.4229,42.0306,42.1611,976400.0
2014-10-09 13:00:00,48.44,48.78,47.9,48.39,534900.0,42.1524,42.4482,41.6825,42.1089,534900.0
2014-10-09 13:30:00,48.35,49.02,48.35,48.73,358200.0,42.0741,42.6571,42.0741,42.4047,358200.0
2014-10-09 14:00:00,48.72,49.06,48.69,48.92,182600.0,42.396,42.6919,42.3699,42.5701,182600.0
2014-10-09 14:30:00,48.92,49.16,48.79,48.8,143900.0,42.5701,42.7789,42.4569,42.4657,143900.0
2014-10-09 15:00:00,48.79,48.97,48.7,48.82,315600.0,42.4569,42.6136,42.3786,42.4831,315600.0
2014-10-09 15:30:00,48.83,49.18,48.75,48.95,429100.0,42.4918,42.7963,42.4221,42.5962,429100.0
2014-10-10 09:30:00,48.45,48.7,48.1,48.6,201900.0,42.1611,42.3786,41.8565,42.2916,201900.0
2014-10-10 10:00:00,48.61,48.86,48.46,48.47,215900.0,42.3003,42.5179,42.1698,42.1785,215900.0
2014-10-10 10:30:00,48.48,48.48,47.95,48.24,288900.0,42.1872,42.1872,41.726,41.9783,288900.0
2014-10-10 11:00:00,48.24,48.5,48.19,48.49,195100.0,41.9783,42.2046,41.9348,42.1959,195100.0
2014-10-10 11:30:00,48.49,48.83,48.48,48.78,73100.0,42.1959,42.4918,42.1872,42.4482,73100.0
2014-10-10 12:00:00,48.78,49.15,48.78,49.06,53300.0,42.4482,42.7702,42.4482,42.6919,53300.0
2014-10-10 12:30:00,49.06,49.28,49.04,49.09,57300.0,42.6919,42.8833,42.6745,42.718,57300.0
2014-10-10 13:00:00,49.07,49.22,49.03,49.18,48700.0,42.7006,42.8311,42.6658,42.7963,48700.0
2014-10-10 13:30:00,49.19,49.31,49.13,49.21,52600.0,42.805,42.9095,42.7528,42.8224,52600.0
2014-10-10 14:00:00,49.21,49.26,49.14,49.17,34700.0,42.8224,42.8659,42.7615,42.7876,34700.0
2014-10-10 14:30:00,49.16,49.17,48.82,48.82,51600.0,42.7789,42.7876,42.4831,42.4831,51600.0
2014-10-10 15:00:00,48.81,48.88,48.54,48.59,81600.0,42.4744,42.5353,42.2394,42.2829,81600.0
2014-10-10 15:30:00,48.6,48.65,48.49,48.52,178000.0,42.2916,42.3351,42.1959,42.222,178000.0
2014-10-13 09:30:00,48.3,48.37,47.56,47.8,170500.0,42.0306,42.0915,41.3866,41.5955,170500.0
2014-10-13 10:00:00,47.86,48.25,47.86,48.12,114300.0,41.6477,41.987,41.6477,41.8739,114300.0
2014-10-13 10:30:00,48.14,48.45,48.12,48.43,74800.0,41.8913,42.1611,41.8739,42.1437,74800.0
2014-10-13 11:00:00,48.42,48.7,48.39,48.58,64700.0,42.135,42.3786,42.1089,42.2742,64700.0
2014-10-13 11:30:00,48.6,48.69,48.45,48.65,48500.0,42.2916,42.3699,42.1611,42.3351,48500.0
2014-10-13 12:00:00,48.69,48.71,48.47,48.68,33800.0,42.3699,42.3873,42.1785,42.3612,33800.0
2014-10-13 12:30:00,48.7,48.87,48.66,48.68,46100.0,42.3786,42.5266,42.3438,42.3612,46100.0
2014-10-13 13:00:00,48.68,48.73,48.53,48.65,42400.0,42.3612,42.4047,42.2307,42.3351,42400.0
2014-10-13 13:30:00,48.64,48.78,48.64,48.76,100800.0,42.3264,42.4482,42.3264,42.4308,100800.0
2014-10-13 14:00:00,48.76,48.84,48.67,48.76,49600.0,42.4308,42.5005,42.3525,42.4308,49600.0
2014-10-13 14:30:00,48.75,48.76,48.65,48.72,44300.0,42.4221,42.4308,42.3351,42.396,44300.0
2014-10-13 15:00:00,48.7,48.73,48.5,48.54,90500.0,42.3786,42.4047,42.2046,42.2394,90500.0
2014-10-13 15:30:00,48.55,48.56,48.32,48.46,302000.0,42.2481,42.2568,42.048,42.1698,302000.0
2014-10-14 09:30:00,48.5,48.5,47.94,48.06,341700.0,42.2046,42.2046,41.7173,41.8217,341700.0
2014-10-14 10:00:00,48.06,48.4,48.06,48.3,133800.0,41.8217,42.1176,41.8217,42.0306,133800.0
2014-10-14 10:30:00,48.31,48.45,48.26,48.33,61900.0,42.0393,42.1611,41.9957,42.0567,61900.0
2014-10-14 11:00:00,48.33,48.35,48.23,48.29,81600.0,42.0567,42.0741,41.9696,42.0218,81600.0
2014-10-14 11:30:00,48.29,48.49,48.29,48.45,162300.0,42.0218,42.1959,42.0218,42.1611,162300.0
2014-10-14 12:00:00,48.46,48.5,48.12,48.16,52000.0,42.1698,42.2046,41.8739,41.9087,52000.0
2014-10-14 12:30:00,48.15,48.16,47.99,48.0,35900.0,41.9,41.9087,41.7608,41.7695,35900.0
2014-10-14 13:00:00,47.99,48.1,47.81,47.88,49600.0,41.7608,41.8565,41.6042,41.6651,49600.0
2014-10-14 13:30:00,47.87,47.98,47.84,47.88,40900.0,41.6564,41.7521,41.6303,41.6651,40900.0
2014-10-14 14:00:00,47.89,47.99,47.81,47.95,40900.0,41.6738,41.7608,41.6042,41.726,40900.0
2014-10-14 14:30:00,47.96,48.08,47.85,47.89,42700.0,41.7347,41.8391,41.639,41.6738,42700.0
2014-10-14 15:00:00,47.92,47.95,47.72,47.79,75800.0,41.6999,41.726,41.5258,41.5868,75800.0
2014-10-14 15:30:00,47.79,47.86,47.66,47.81,147500.0,41.5868,41.6477,41.4736,41.6042,147500.0
2014-10-15 09:30:00,47.09,47.14,46.24,46.54,202800.0,40.9776,41.0211,40.2379,40.499,202800.0
2014-10-15 10:00:00,46.54,47.28,46.51,46.99,285500.0,40.499,41.1429,40.4729,40.8906,285500.0
2014-10-15 10:30:00,46.99,47.15,46.75,46.77,181000.0,40.8906,41.0298,40.6817,40.6991,181000.0
2014-10-15 11:00:00,46.8,46.98,46.67,46.88,122500.0,40.7253,40.8819,40.6121,40.7949,122500.0
2014-10-15 11:30:00,46.89,46.9,46.62,46.81,128400.0,40.8036,40.8123,40.5686,40.734,128400.0
2014-10-15 12:00:00,46.81,46.96,46.77,46.84,101500.0,40.734,40.8645,40.6991,40.7601,101500.0
2014-10-15 12:30:00,46.84,47.08,46.76,46.8,124600.0,40.7601,40.9689,40.6904,40.7253,124600.0
2014-10-15 13:00:00,46.78,46.9,46.46,46.52,73000.0,40.7079,40.8123,40.4294,40.4816,73000.0
2014-10-15 13:30:00,46.5,46.87,46.46,46.81,114500.0,40.4642,40.7862,40.4294,40.734,114500.0
2014-10-15 14:00:00,46.82,47.01,46.68,46.97,176600.0,40.7427,40.908,40.6208,40.8732,176600.0
2014-10-15 14:30:00,46.94,47.18,46.86,47.11,128200.0,40.8471,41.0559,40.7775,40.995,128200.0
2014-10-15 15:00:00,47.11,47.14,46.9,47.05,253500.0,40.995,41.0211,40.8123,40.9428,253500.0
2014-10-15 15:30:00,47.05,47.08,46.84,46.86,461600.0,40.9428,40.9689,40.7601,40.7775,461600.0
2014-10-16 09:30:00,45.83,46.52,45.74,46.17,255400.0,39.8812,40.4816,39.8028,40.177,255400.0
2014-10-16 10:00:00,46.17,46.35,45.91,46.03,71500.0,40.177,40.3337,39.9508,40.0552,71500.0
2014-10-16 10:30:00,46.06,46.33,46.01,46.19,62200.0,40.0813,40.3163,40.0378,40.1944,62200.0
2014-10-16 11:00:00,46.17,46.4,46.13,46.35,72000.0,40.177,40.3772,40.1422,40.3337,72000.0
2014-10-16 11:30:00,46.34,46.38,46.12,46.14,55000.0,40.325,40.3598,40.1335,40.1509,55000.0
2014-10-16 12:00:00,46.14,46.38,46.14,46.33,37200.0,40.1509,40.3598,40.1509,40.3163,37200.0
2014-10-16 12:30:00,46.32,46.45,46.26,46.31,103800.0,40.3076,40.4207,40.2553,40.2989,103800.0
2014-10-16 13:00:00,46.31,46.42,46.3,46.35,129500.0,40.2989,40.3946,40.2902,40.3337,129500.0
2014-10-16 13:30:00,46.37,46.55,46.32,46.43,93000.0,40.3511,40.5077,40.3076,40.4033,93000.0
2014-10-16 14:00:00,46.44,46.6,46.42,46.44,52500.0,40.412,40.5512,40.3946,40.412,52500.0
2014-10-16 14:30:00,46.45,46.49,46.31,46.32,77600.0,40.4207,40.4555,40.2989,40.3076,77600.0
2014-10-16 15:00:00,46.32,46.34,46.17,46.3,115100.0,40.3076,40.325,40.177,40.2902,115100.0
2014-10-16 15:30:00,46.29,46.34,46.19,46.27,198400.0,40.2815,40.325,40.1944,40.2641,198400.0
2014-10-17 09:30:00,46.78,46.95,46.29,46.66,152000.0,40.7079,40.8558,40.2815,40.6034,152000.0
2014-10-17 10:00:00,46.66,46.9,46.54,46.85,91400.0,40.6034,40.8123,40.499,40.7688,91400.0
2014-10-17 10:30:00,46.85,47.19,46.83,47.02,146300.0,40.7688,41.0646,40.7514,40.9167,146300.0
2014-10-17 11:00:00,47.03,47.47,47.0,47.41,49500.0,40.9254,41.3083,40.8993,41.2561,49500.0
2014-10-17 11:30:00,47.39,47.47,47.27,47.37,39900.0,41.2387,41.3083,41.1342,41.2213,39900.0
2014-10-17 12:00:00,47.35,47.55,47.35,47.46,62500.0,41.2039,41.3779,41.2039,41.2996,62500.0
2014-10-17 12:30:00,47.45,47.54,47.38,47.4,61000.0,41.2909,41.3692,41.23,41.2474,61000.0
2014-10-17 13:00:00,47.45,47.57,47.21,47.22,63300.0,41.2909,41.3953,41.082,41.0907,63300.0
2014-10-17 13:30:00,47.21,47.3,47.02,47.07,56800.0,41.082,41.1604,40.9167,40.9602,56800.0
2014-10-17 14:00:00,47.07,47.09,46.96,47.09,65200.0,40.9602,40.9776,40.8645,40.9776,65200.0
2014-10-17 14:30:00,47.09,47.14,46.85,46.89,131700.0,40.9776,41.0211,40.7688,40.8036,131700.0
2014-10-17 15:00:00,46.89,46.96,46.8,46.86,114500.0,40.8036,40.8645,40.7253,40.7775,114500.0
2014-10-17 15:30:00,46.88,46.9,46.74,46.79,286200.0,40.7949,40.8123,40.673,40.7166,286200.0
2014-10-20 09:30:00,46.54,47.0,46.51,46.94,118700.0,40.499,40.8993,40.4729,40.8471,118700.0
2014-10-20 10:00:00,46.93,46.93,46.51,46.73,95700.0,40.8384,40.8384,40.4729,40.6643,95700.0
2014-10-20 10:30:00,46.74,46.95,46.74,46.81,74700.0,40.673,40.8558,40.673,40.734,74700.0
2014-10-20 11:00:00,46.8,46.96,46.78,46.86,120500.0,40.7253,40.8645,40.7079,40.7775,120500.0
2014-10-20 11:30:00,46.86,46.92,46.79,46.79,82100.0,40.7775,40.8297,40.7166,40.7166,82100.0
2014-10-20 12:00:00,46.79,46.85,46.78,46.82,51500.0,40.7166,40.7688,40.7079,40.7427,51500.0
2014-10-20 12:30:00,46.81,46.83,46.78,46.79,64700.0,40.734,40.7514,40.7079,40.7166,64700.0
2014-10-20 13:00:00,46.8,46.87,46.8,46.83,74700.0,40.7253,40.7862,40.7253,40.7514,74700.0
2014-10-20 13:30:00,46.83,46.92,46.81,46.89,45400.0,40.7514,40.8297,40.734,40.8036,45400.0
2014-10-20 14:00:00,46.88,46.96,46.86,46.95,44400.0,40.7949,40.8645,40.7775,40.8558,44400.0
2014-10-20 14:30:00,46.96,47.03,46.93,47.0,69500.0,40.8645,40.9254,40.8384,40.8993,69500.0
2014-10-20 15:00:00,47.0,47.07,46.91,47.03,61400.0,40.8993,40.9602,40.821,40.9254,61400.0
2014-10-20 15:30:00,47.02,47.09,46.99,47.05,178600.0,40.9167,40.9776,40.8906,40.9428,178600.0
2014-10-21 09:30:00,47.45,47.68,47.41,47.65,56100.0,41.2909,41.491,41.2561,41.4649,56100.0
2014-10-21 10:00:00,47.65,47.72,47.61,47.71,35900.0,41.4649,41.5258,41.4301,41.5171,35900.0
2014-10-21 10:30:00,47.71,47.78,47.67,47.75,84300.0,41.5171,41.578,41.4823,41.5519,84300.0
2014-10-21 11:00:00,47.75,47.9,47.75,47.9,37000.0,41.5519,41.6825,41.5519,41.6825,37000.0
2014-10-21 11:30:00,47.91,48.04,47.9,48.0,121300.0,41.6912,41.8043,41.6825,41.7695,121300.0
2014-10-21 12:00:00,48.01,48.04,48.0,48.01,51000.0,41.7782,41.8043,41.7695,41.7782,51000.0
2014-10-21 12:30:00,48.02,48.04,47.99,48.0,51600.0,41.7869,41.8043,41.7608,41.7695,51600.0
2014-10-21 13:00:00,48.0,48.05,47.88,47.98,134800.0,41.7695,41.813,41.6651,41.7521,134800.0
2014-10-21 13:30:00,48.0,48.01,47.92,47.95,67400.0,41.7695,41.7782,41.6999,41.726,67400.0
2014-10-21 14:00:00,47.94,48.01,47.92,47.97,243500.0,41.7173,41.7782,41.6999,41.7434,243500.0
2014-10-21 14:30:00,47.98,48.01,47.96,47.99,171600.0,41.7521,41.7782,41.7347,41.7608,171600.0
2014-10-21 15:00:00,48.0,48.11,47.98,48.1,60100.0,41.7695,41.8652,41.7521,41.8565,60100.0
2014-10-21 15:30:00,48.1,48.1,47.99,48.03,177600.0,41.8565,41.8565,41.7608,41.7956,177600.0
2014-10-22 09:30:00,47.98,48.15,47.7,48.09,55300.0,41.7521,41.9,41.5084,41.8478,55300.0
2014-10-22 10:00:00,48.1,48.18,48.0,48.12,272700.0,41.8565,41.9261,41.7695,41.8739,272700.0
2014-10-22 10:30:00,48.12,48.13,47.89,48.0,49400.0,41.8739,41.8826,41.6738,41.7695,49400.0
2014-10-22 11:00:00,47.97,48.05,47.91,47.99,35800.0,41.7434,41.813,41.6912,41.7608,35800.0
2014-10-22 11:30:00,48.0,48.01,47.92,47.95,46500.0,41.7695,41.7782,41.6999,41.726,46500.0
2014-10-22 12:00:00,47.95,48.0,47.8,47.86,20500.0,41.726,41.7695,41.5955,41.6477,20500.0
2014-10-22 12:30:00,47.87,47.9,47.62,47.7,46800.0,41.6564,41.6825,41.4388,41.5084,46800.0
2014-10-22 13:00:00,47.7,47.72,47.59,47.61,40500.0,41.5084,41.5258,41.4127,41.4301,40500.0
2014-10-22 13:30:00,47.61,47.74,47.59,47.62,44300.0,41.4301,41.5432,41.4127,41.4388,44300.0
2014-10-22 14:00:00,47.62,47.62,47.39,47.52,79500.0,41.4388,41.4388,41.2387,41.3518,79500.0
2014-10-22 14:30:00,47.52,47.67,47.49,47.67,40300.0,41.3518,41.4823,41.3257,41.4823,40300.0
2014-10-22 15:00:00,47.65,47.71,47.58,47.66,34000.0,41.4649,41.5171,41.404,41.4736,34000.0
2014-10-22 15:30:00,47.66,47.66,47.49,47.5,134000.0,41.4736,41.4736,41.3257,41.3344,134000.0
2014-10-23 09:30:00,47.6,47.81,47.46,47.61,68300.0,41.4214,41.6042,41.2996,41.4301,68300.0
2014-10-23 10:00:00,47.62,47.79,47.57,47.7,54100.0,41.4388,41.5868,41.3953,41.5084,54100.0
2014-10-23 10:30:00,47.7,48.02,47.7,48.02,42400.0,41.5084,41.7869,41.5084,41.7869,42400.0
2014-10-23 11:00:00,48.04,48.04,47.79,47.92,55500.0,41.8043,41.8043,41.5868,41.6999,55500.0
2014-10-23 11:30:00,47.9,48.1,47.89,47.95,70200.0,41.6825,41.8565,41.6738,41.726,70200.0
2014-10-23 12:00:00,47.95,47.95,47.7,47.77,47300.0,41.726,41.726,41.5084,41.5693,47300.0
2014-10-23 12:30:00,47.78,47.85,47.69,47.75,29600.0,41.578,41.639,41.4997,41.5519,29600.0
2014-10-23 13:00:00,47.75,47.87,47.55,47.85,57900.0,41.5519,41.6564,41.3779,41.639,57900.0
2014-10-23 13:30:00,47.84,48.01,47.74,47.74,80400.0,41.6303,41.7782,41.5432,41.5432,80400.0
2014-10-23 14:00:00,47.73,47.88,47.66,47.82,70900.0,41.5345,41.6651,41.4736,41.6129,70900.0
2014-10-23 14:30:00,47.81,47.87,47.72,47.8,117100.0,41.6042,41.6564,41.5258,41.5955,117100.0
2014-10-23 15:00:00,47.78,47.78,47.65,47.71,85300.0,41.578,41.578,41.4649,41.5171,85300.0
2014-10-23 15:30:00,47.71,47.77,47.59,47.73,247600.0,41.5171,41.5693,41.4127,41.5345,247600.0
2014-10-24 09:30:00,52.41,53.5,51.23,51.84,538600.0,45.6071,46.5556,44.5802,45.1111,538600.0
2014-10-24 10:00:00,51.83,52.17,51.33,51.45,383900.0,45.1023,45.3982,44.6673,44.7717,383900.0
2014-10-24 10:30:00,51.47,51.69,50.86,51.69,246900.0,44.7891,44.9805,44.2583,44.9805,246900.0
2014-10-24 11:00:00,51.63,51.81,51.36,51.36,99500.0,44.9283,45.0849,44.6934,44.6934,99500.0
2014-10-24 11:30:00,51.36,51.6,51.35,51.43,151000.0,44.6934,44.9022,44.6847,44.7543,151000.0
2014-10-24 12:00:00,51.45,51.95,51.24,51.93,96000.0,44.7717,45.2068,44.5889,45.1894,96000.0
2014-10-24 12:30:00,51.94,52.25,51.9,52.05,110100.0,45.1981,45.4678,45.1633,45.2938,110100.0
2014-10-24 13:00:00,52.07,52.4,52.02,52.09,134900.0,45.3112,45.5984,45.2677,45.3286,134900.0
2014-10-24 13:30:00,52.08,52.68,52.04,52.57,108600.0,45.3199,45.842,45.2851,45.7463,108600.0
2014-10-24 14:00:00,52.56,52.87,52.15,52.28,138800.0,45.7376,46.0074,45.3808,45.4939,138800.0
2014-10-24 14:30:00,52.28,52.56,51.93,52.03,149000.0,45.4939,45.7376,45.1894,45.2764,149000.0
2014-10-24 15:00:00,52.03,52.35,52.03,52.14,173400.0,45.2764,45.5549,45.2764,45.3721,173400.0
2014-10-24 15:30:00,52.14,52.17,51.89,52.03,383500.0,45.3721,45.3982,45.1546,45.2764,383500.0
2014-10-27 09:30:00,51.79,51.88,51.26,51.3,162000.0,45.0675,45.1459,44.6063,44.6411,162000.0
2014-10-27 10:00:00,51.3,51.31,51.06,51.23,211600.0,44.6411,44.6498,44.4323,44.5802,211600.0
2014-10-27 10:30:00,51.22,51.22,51.01,51.01,58500.0,44.5715,44.5715,44.3888,44.3888,58500.0
2014-10-27 11:00:00,51.02,51.05,50.82,50.89,112000.0,44.3975,44.4236,44.2234,44.2844,112000.0
2014-10-27 11:30:00,50.9,51.01,50.86,50.94,70000.0,44.2931,44.3888,44.2583,44.3279,70000.0
2014-10-27 12:00:00,50.94,51.01,50.84,50.99,53500.0,44.3279,44.3888,44.2409,44.3714,53500.0
2014-10-27 12:30:00,50.99,51.06,50.9,50.95,51100.0,44.3714,44.4323,44.2931,44.3366,51100.0
2014-10-27 13:00:00,50.95,51.08,50.94,51.04,51200.0,44.3366,44.4497,44.3279,44.4149,51200.0
2014-10-27 13:30:00,51.03,51.26,50.99,51.23,111800.0,44.4062,44.6063,44.3714,44.5802,111800.0
2014-10-27 14:00:00,51.23,51.38,51.17,51.3,50600.0,44.5802,44.7108,44.528,44.6411,50600.0
2014-10-27 14:30:00,51.3,51.39,51.27,51.36,48800.0,44.6411,44.7195,44.615,44.6934,48800.0
2014-10-27 15:00:00,51.36,51.47,51.36,51.47,71700.0,44.6934,44.7891,44.6934,44.7891,71700.0
2014-10-27 15:30:00,51.47,51.56,51.44,51.56,310200.0,44.7891,44.8674,44.763,44.8674,310200.0
2014-10-28 09:30:00,51.75,51.95,51.52,51.73,60700.0,45.0327,45.2068,44.8326,45.0153,60700.0
2014-10-28 10:00:00,51.73,51.85,51.6,51.84,33800.0,45.0153,45.1198,44.9022,45.1111,33800.0
2014-10-28 10:30:00,51.86,51.88,51.74,51.77,51000.0,45.1285,45.1459,45.024,45.0501,51000.0
2014-10-28 11:00:00,51.78,52.11,51.78,52.1,61200.0,45.0588,45.346,45.0588,45.3373,61200.0
2014-10-28 11:30:00,52.11,52.23,52.08,52.16,67500.0,45.346,45.4504,45.3199,45.3895,67500.0
2014-10-28 12:00:00,52.16,52.26,52.13,52.25,66700.0,45.3895,45.4765,45.3634,45.4678,66700.0
2014-10-28 12:30:00,52.24,52.26,52.19,52.25,18300.0,45.4591,45.4765,45.4156,45.4678,18300.0
2014-10-28 13:00:00,52.23,52.31,52.23,52.27,104200.0,45.4504,45.52,45.4504,45.4852,104200.0
2014-10-28 13:30:00,52.27,52.3,52.21,52.28,39800.0,45.4852,45.5113,45.433,45.4939,39800.0
2014-10-28 14:00:00,52.28,52.3,52.21,52.23,38700.0,45.4939,45.5113,45.433,45.4504,38700.0
2014-10-28 14:30:00,52.24,52.36,52.15,52.17,138500.0,45.4591,45.5636,45.3808,45.3982,138500.0
2014-10-28 15:00:00,52.18,52.39,52.17,52.39,59400.0,45.4069,45.5897,45.3982,45.5897,59400.0
2014-10-28 15:30:00,52.39,52.47,52.12,52.33,254900.0,45.5897,45.6593,45.3547,45.5374,254900.0
2014-10-29 09:30:00,52.22,52.5,52.18,52.42,40300.0,45.4417,45.6854,45.4069,45.6158,40300.0
2014-10-29 10:00:00,52.43,52.49,52.38,52.44,54700.0,45.6245,45.6767,45.581,45.6332,54700.0
2014-10-29 10:30:00,52.45,52.46,52.27,52.28,31000.0,45.6419,45.6506,45.4852,45.4939,31000.0
2014-10-29 11:00:00,52.28,52.34,52.15,52.2,26900.0,45.4939,45.5462,45.3808,45.4243,26900.0
2014-10-29 11:30:00,52.19,52.19,52.03,52.04,21000.0,45.4156,45.4156,45.2764,45.2851,21000.0
2014-10-29 12:00:00,52.03,52.06,51.98,52.0,37600.0,45.2764,45.3025,45.2329,45.2503,37600.0
2014-10-29 12:30:00,52.0,52.22,51.99,52.21,31300.0,45.2503,45.4417,45.2416,45.433,31300.0
2014-10-29 13:00:00,52.21,52.23,52.17,52.2,25600.0,45.433,45.4504,45.3982,45.4243,25600.0
2014-10-29 13:30:00,52.2,52.25,52.14,52.22,45800.0,45.4243,45.4678,45.3721,45.4417,45800.0
2014-10-29 14:00:00,52.19,52.22,51.82,51.88,124500.0,45.4156,45.4417,45.0936,45.1459,124500.0
2014-10-29 14:30:00,51.88,51.97,51.79,51.92,55400.0,45.1459,45.2242,45.0675,45.1807,55400.0
2014-10-29 15:00:00,51.9,51.9,51.67,51.76,56500.0,45.1633,45.1633,44.9631,45.0414,56500.0
2014-10-29 15:30:00,51.76,51.88,51.75,51.81,191200.0,45.0414,45.1459,45.0327,45.0849,191200.0
2014-10-30 09:30:00,51.58,51.69,51.45,51.48,44000.0,44.8848,44.9805,44.7717,44.7978,44000.0
2014-10-30 10:00:00,51.48,51.53,51.38,51.48,141800.0,44.7978,44.8413,44.7108,44.7978,141800.0
2014-10-30 10:30:00,51.52,51.7,51.46,51.65,81900.0,44.8326,44.9892,44.7804,44.9457,81900.0
2014-10-30 11:00:00,51.67,51.81,51.58,51.75,28800.0,44.9631,45.0849,44.8848,45.0327,28800.0
2014-10-30 11:30:00,51.78,51.82,51.73,51.82,18400.0,45.0588,45.0936,45.0153,45.0936,18400.0
2014-10-30 12:00:00,51.84,51.98,51.82,51.95,21700.0,45.1111,45.2329,45.0936,45.2068,21700.0
2014-10-30 12:30:00,51.95,52.04,51.94,52.04,74400.0,45.2068,45.2851,45.1981,45.2851,74400.0
2014-10-30 13:00:00,52.04,52.06,51.99,52.0,98200.0,45.2851,45.3025,45.2416,45.2503,98200.0
2014-10-30 13:30:00,52.0,52.01,51.93,52.0,17700.0,45.2503,45.259,45.1894,45.2503,17700.0
2014-10-30 14:00:00,52.0,52.09,51.98,52.05,21900.0,45.2503,45.3286,45.2329,45.2938,21900.0
2014-10-30 14:30:00,52.05,52.05,51.79,51.85,27000.0,45.2938,45.2938,45.0675,45.1198,27000.0
2014-10-30 15:00:00,51.87,52.0,51.87,51.95,27500.0,45.1372,45.2503,45.1372,45.2068,27500.0
2014-10-30 15:30:00,51.95,52.14,51.93,52.08,144500.0,45.2068,45.3721,45.1894,45.3199,144500.0
2014-10-31 09:30:00,52.41,52.54,52.07,52.14,69800.0,45.6071,45.7202,45.3112,45.3721,69800.0
2014-10-31 10:00:00,52.14,52.34,51.94,52.34,153200.0,45.3721,45.5462,45.1981,45.5462,153200.0
2014-10-31 10:30:00,52.31,52.35,52.23,52.33,85800.0,45.52,45.5549,45.4504,45.5374,85800.0
2014-10-31 11:00:00,52.33,52.42,52.28,52.4,61700.0,45.5374,45.6158,45.4939,45.5984,61700.0
2014-10-31 11:30:00,52.42,52.47,52.36,52.43,37200.0,45.6158,45.6593,45.5636,45.6245,37200.0
2014-10-31 12:00:00,52.42,52.43,52.27,52.36,53900.0,45.6158,45.6245,45.4852,45.5636,53900.0
2014-10-31 12:30:00,52.35,52.37,52.29,52.34,72100.0,45.5549,45.5723,45.5026,45.5462,72100.0
2014-10-31 13:00:00,52.35,52.54,52.33,52.54,29600.0,45.5549,45.7202,45.5374,45.7202,29600.0
2014-10-31 13:30:00,52.53,52.53,52.35,52.35,79900.0,45.7115,45.7115,45.5549,45.5549,79900.0
2014-10-31 14:00:00,52.35,52.35,52.24,52.25,35200.0,45.5549,45.5549,45.4591,45.4678,35200.0
2014-10-31 14:30:00,52.26,52.3,52.21,52.3,22300.0,45.4765,45.5113,45.433,45.5113,22300.0
2014-10-31 15:00:00,52.3,52.3,52.2,52.26,56900.0,45.5113,45.5113,45.4243,45.4765,56900.0
2014-10-31 15:30:00,52.26,52.31,52.17,52.23,158000.0,45.4765,45.52,45.3982,45.4504,158000.0
2014-11-03 09:30:00,52.0,52.08,51.52,51.78,80200.0,45.2503,45.3199,44.8326,45.0588,80200.0
2014-11-03 10:00:00,51.79,51.92,51.78,51.88,27700.0,45.0675,45.1807,45.0588,45.1459,27700.0
2014-11-03 10:30:00,51.86,52.01,51.75,51.88,30900.0,45.1285,45.259,45.0327,45.1459,30900.0
2014-11-03 11:00:00,51.88,51.91,51.7,51.75,17800.0,45.1459,45.172,44.9892,45.0327,17800.0
2014-11-03 11:30:00,51.76,51.99,51.75,51.99,22200.0,45.0414,45.2416,45.0327,45.2416,22200.0
2014-11-03 12:00:00,51.97,51.97,51.87,51.92,19000.0,45.2242,45.2242,45.1372,45.1807,19000.0
2014-11-03 12:30:00,51.92,51.95,51.75,51.86,49300.0,45.1807,45.2068,45.0327,45.1285,49300.0
2014-11-03 13:00:00,51.84,51.9,51.78,51.87,13200.0,45.1111,45.1633,45.0588,45.1372,13200.0
2014-11-03 13:30:00,51.86,51.86,51.73,51.76,20100.0,45.1285,45.1285,45.0153,45.0414,20100.0
2014-11-03 14:00:00,51.74,51.77,51.64,51.64,17800.0,45.024,45.0501,44.937,44.937,17800.0
2014-11-03 14:30:00,51.63,51.7,51.59,51.69,29900.0,44.9283,44.9892,44.8935,44.9805,29900.0
2014-11-03 15:00:00,51.69,51.76,51.62,51.64,62000.0,44.9805,45.0414,44.9196,44.937,62000.0
2014-11-03 15:30:00,51.65,51.74,51.65,51.71,100000.0,44.9457,45.024,44.9457,44.9979,100000.0
2014-11-04 09:30:00,51.34,51.75,51.34,51.67,19600.0,44.676,45.0327,44.676,44.9631,19600.0
2014-11-04 10:00:00,51.63,51.72,51.53,51.61,26700.0,44.9283,45.0066,44.8413,44.9109,26700.0
2014-11-04 10:30:00,51.59,51.65,51.5,51.52,19200.0,44.8935,44.9457,44.8152,44.8326,19200.0
2014-11-04 11:00:00,51.51,51.63,51.46,51.58,22900.0,44.8239,44.9283,44.7804,44.8848,22900.0
2014-11-04 11:30:00,51.59,51.61,51.51,51.55,28900.0,44.8935,44.9109,44.8239,44.8587,28900.0
2014-11-04 12:00:00,51.55,51.62,51.49,51.54,19500.0,44.8587,44.9196,44.8065,44.85,19500.0
2014-11-04 12:30:00,51.53,51.65,51.52,51.65,10300.0,44.8413,44.9457,44.8326,44.9457,10300.0
2014-11-04 13:00:00,51.65,51.68,51.55,51.56,12100.0,44.9457,44.9718,44.8587,44.8674,12100.0
2014-11-04 13:30:00,51.57,51.71,51.55,51.71,10200.0,44.8761,44.9979,44.8587,44.9979,10200.0
2014-11-04 14:00:00,51.69,51.77,51.67,51.67,15300.0,44.9805,45.0501,44.9631,44.9631,15300.0
2014-11-04 14:30:00,51.66,51.78,51.63,51.74,11700.0,44.9544,45.0588,44.9283,45.024,11700.0
2014-11-04 15:00:00,51.75,51.78,51.74,51.78,25700.0,45.0327,45.0588,45.024,45.0588,25700.0
2014-11-04 15:30:00,51.78,51.86,51.77,51.82,39700.0,45.0588,45.1285,45.0501,45.0936,39700.0
2014-11-05 09:30:00,52.0,52.05,51.68,51.83,48900.0,45.2503,45.2938,44.9718,45.1023,48900.0
2014-11-05 10:00:00,51.83,51.83,51.66,51.72,16100.0,45.1023,45.1023,44.9544,45.0066,16100.0
2014-11-05 10:30:00,51.71,51.84,51.65,51.84,17000.0,44.9979,45.1111,44.9457,45.1111,17000.0
2014-11-05 11:00:00,51.85,51.9,51.76,51.86,16500.0,45.1198,45.1633,45.0414,45.1285,16500.0
2014-11-05 11:30:00,51.86,51.99,51.84,51.97,15400.0,45.1285,45.2416,45.1111,45.2242,15400.0
2014-11-05 12:00:00,51.95,52.03,51.85,51.86,26300.0,45.2068,45.2764,45.1198,45.1285,26300.0
2014-11-05 12:30:00,51.81,51.85,51.78,51.78,9600.0,45.0849,45.1198,45.0588,45.0588,9600.0
2014-11-05 13:00:00,51.77,51.83,51.65,51.76,14300.0,45.0501,45.1023,44.9457,45.0414,14300.0
2014-11-05 13:30:00,51.73,51.74,51.56,51.64,16100.0,45.0153,45.024,44.8674,44.937,16100.0
2014-11-05 14:00:00,51.61,51.67,51.57,51.64,14600.0,44.9109,44.9631,44.8761,44.937,14600.0
2014-11-05 14:30:00,51.61,51.62,51.46,51.47,93200.0,44.9109,44.9196,44.7804,44.7891,93200.0
2014-11-05 15:00:00,51.47,51.49,51.35,51.4,79700.0,44.7891,44.8065,44.6847,44.7282,79700.0
2014-11-05 15:30:00,51.39,51.51,51.36,51.45,60900.0,44.7195,44.8239,44.6934,44.7717,60900.0
2014-11-06 09:30:00,51.44,51.61,51.14,51.31,51600.0,44.763,44.9109,44.5019,44.6498,51600.0
2014-11-06 10:00:00,51.33,51.57,51.14,51.53,20400.0,44.6673,44.8761,44.5019,44.8413,20400.0
2014-11-06 10:30:00,51.5,51.65,51.42,51.43,54000.0,44.8152,44.9457,44.7456,44.7543,54000.0
2014-11-06 11:00:00,51.39,51.5,51.38,51.46,13700.0,44.7195,44.8152,44.7108,44.7804,13700.0
2014-11-06 11:30:00,51.48,51.55,51.46,51.51,15100.0,44.7978,44.8587,44.7804,44.8239,15100.0
2014-11-06 12:00:00,51.5,51.54,51.44,51.51,22900.0,44.8152,44.85,44.763,44.8239,22900.0
2014-11-06 12:30:00,51.51,51.57,51.47,51.55,12700.0,44.8239,44.8761,44.7891,44.8587,12700.0
2014-11-06 13:00:00,51.53,51.53,51.37,51.42,12200.0,44.8413,44.8413,44.7021,44.7456,12200.0
2014-11-06 13:30:00,51.42,51.48,51.4,51.44,15900.0,44.7456,44.7978,44.7282,44.763,15900.0
2014-11-06 14:00:00,51.42,51.44,51.35,51.4,17500.0,44.7456,44.763,44.6847,44.7282,17500.0
2014-11-06 14:30:00,51.4,51.43,51.35,51.39,14000.0,44.7282,44.7543,44.6847,44.7195,14000.0
2014-11-06 15:00:00,51.39,51.46,51.38,51.44,26100.0,44.7195,44.7804,44.7108,44.763,26100.0
2014-11-06 15:30:00,51.45,51.58,51.45,51.57,68100.0,44.7717,44.8848,44.7717,44.8761,68100.0
2014-11-07 09:30:00,51.55,51.55,51.13,51.15,33300.0,44.8587,44.8587,44.4932,44.5106,33300.0
2014-11-07 10:00:00,51.14,51.23,51.03,51.11,20800.0,44.5019,44.5802,44.4062,44.4758,20800.0
2014-11-07 10:30:00,51.1,51.31,51.07,51.26,26800.0,44.4671,44.6498,44.441,44.6063,26800.0
2014-11-07 11:00:00,51.25,51.35,51.23,51.34,16500.0,44.5976,44.6847,44.5802,44.676,16500.0
2014-11-07 11:30:00,51.34,51.37,51.3,51.35,16500.0,44.676,44.7021,44.6411,44.6847,16500.0
2014-11-07 12:00:00,51.32,51.38,51.3,51.35,13000.0,44.6585,44.7108,44.6411,44.6847,13000.0
2014-11-07 12:30:00,51.38,51.41,51.3,51.3,16300.0,44.7108,44.7369,44.6411,44.6411,16300.0
2014-11-07 13:00:00,51.3,51.36,51.28,51.33,11500.0,44.6411,44.6934,44.6237,44.6673,11500.0
2014-11-07 13:30:00,51.33,51.35,51.26,51.26,18900.0,44.6673,44.6847,44.6063,44.6063,18900.0
2014-11-07 14:00:00,51.28,51.33,51.19,51.22,16300.0,44.6237,44.6673,44.5454,44.5715,16300.0
2014-11-07 14:30:00,51.21,51.22,51.11,51.11,21900.0,44.5628,44.5715,44.4758,44.4758,21900.0
2014-11-07 15:00:00,51.11,51.18,51.01,51.04,25200.0,44.4758,44.5367,44.3888,44.4149,25200.0
2014-11-07 15:30:00,51.04,51.15,50.96,51.15,74200.0,44.4149,44.5106,44.3453,44.5106,74200.0
2014-11-10 09:30:00,51.05,51.37,50.91,51.14,20600.0,44.4236,44.7021,44.3018,44.5019,20600.0
2014-11-10 10:00:00,51.15,51.18,50.97,51.08,30800.0,44.5106,44.5367,44.354,44.4497,30800.0
2014-11-10 10:30:00,51.11,51.47,51.11,51.43,16900.0,44.4758,44.7891,44.4758,44.7543,16900.0
2014-11-10 11:00:00,51.43,51.44,51.27,51.38,25900.0,44.7543,44.763,44.615,44.7108,25900.0
2014-11-10 11:30:00,51.38,51.39,51.27,51.28,17000.0,44.7108,44.7195,44.615,44.6237,17000.0
2014-11-10 12:00:00,51.26,51.27,51.17,51.23,15300.0,44.6063,44.615,44.528,44.5802,15300.0
2014-11-10 12:30:00,51.22,51.22,51.01,51.01,14900.0,44.5715,44.5715,44.3888,44.3888,14900.0
2014-11-10 13:00:00,51.04,51.07,50.95,50.99,19200.0,44.4149,44.441,44.3366,44.3714,19200.0
2014-11-10 13:30:00,50.97,51.0,50.91,50.91,22600.0,44.354,44.3801,44.3018,44.3018,22600.0
2014-11-10 14:00:00,50.91,51.04,50.89,50.93,24400.0,44.3018,44.4149,44.2844,44.3192,24400.0
2014-11-10 14:30:00,50.94,50.97,50.88,50.92,25400.0,44.3279,44.354,44.2757,44.3105,25400.0
2014-11-10 15:00:00,50.94,51.06,50.92,50.99,36200.0,44.3279,44.4323,44.3105,44.3714,36200.0
2014-11-10 15:30:00,50.99,51.06,50.96,51.01,68700.0,44.3714,44.4323,44.3453,44.3888,68700.0
2014-11-11 09:30:00,51.06,51.47,50.8,50.87,22500.0,44.4323,44.7891,44.206,44.267,22500.0
2014-11-11 10:00:00,50.86,50.99,50.78,50.91,21200.0,44.2583,44.3714,44.1886,44.3018,21200.0
2014-11-11 10:30:00,50.9,51.18,50.86,51.18,27000.0,44.2931,44.5367,44.2583,44.5367,27000.0
2014-11-11 11:00:00,51.17,51.3,51.09,51.16,24000.0,44.528,44.6411,44.4584,44.5193,24000.0
2014-11-11 11:30:00,51.18,51.31,51.11,51.3,21100.0,44.5367,44.6498,44.4758,44.6411,21100.0
2014-11-11 12:00:00,51.3,51.3,51.06,51.07,17500.0,44.6411,44.6411,44.4323,44.441,17500.0
2014-11-11 12:30:00,51.06,51.12,50.97,51.03,23700.0,44.4323,44.4845,44.354,44.4062,23700.0
2014-11-11 13:00:00,51.03,51.03,50.85,50.97,12100.0,44.4062,44.4062,44.2496,44.354,12100.0
2014-11-11 13:30:00,50.96,51.02,50.92,50.97,11800.0,44.3453,44.3975,44.3105,44.354,11800.0
2014-11-11 14:00:00,50.96,50.98,50.9,50.97,14100.0,44.3453,44.3627,44.2931,44.354,14100.0
2014-11-11 14:30:00,50.97,51.05,50.96,51.02,22900.0,44.354,44.4236,44.3453,44.3975,22900.0
2014-11-11 15:00:00,51.03,51.04,51.01,51.02,29400.0,44.4062,44.4149,44.3888,44.3975,29400.0
2014-11-11 15:30:00,51.01,51.16,51.01,51.16,68000.0,44.3888,44.5193,44.3888,44.5193,68000.0
2014-11-12 09:30:00,51.13,51.51,51.05,51.28,82100.0,44.4932,44.8239,44.4236,44.6237,82100.0
2014-11-12 10:00:00,51.26,51.31,51.05,51.12,39800.0,44.6063,44.6498,44.4236,44.4845,39800.0
2014-11-12 10:30:00,51.14,51.52,51.11,51.5,42300.0,44.5019,44.8326,44.4758,44.8152,42300.0
2014-11-12 11:00:00,51.5,51.58,51.44,51.58,38700.0,44.8152,44.8848,44.763,44.8848,38700.0
2014-11-12 11:30:00,51.56,51.82,51.56,51.8,32700.0,44.8674,45.0936,44.8674,45.0762,32700.0
2014-11-12 12:00:00,51.8,51.97,51.8,51.96,53200.0,45.0762,45.2242,45.0762,45.2155,53200.0
2014-11-12 12:30:00,51.95,52.19,51.93,52.11,62200.0,45.2068,45.4156,45.1894,45.346,62200.0
2014-11-12 13:00:00,52.12,52.2,52.04,52.14,80000.0,45.3547,45.4243,45.2851,45.3721,80000.0
2014-11-12 13:30:00,52.14,52.24,52.13,52.2,51900.0,45.3721,45.4591,45.3634,45.4243,51900.0
2014-11-12 14:00:00,52.2,52.26,52.15,52.23,47000.0,45.4243,45.4765,45.3808,45.4504,47000.0
2014-11-12 14:30:00,52.23,52.28,52.18,52.25,80000.0,45.4504,45.4939,45.4069,45.4678,80000.0
2014-11-12 15:00:00,52.26,52.35,52.15,52.17,93600.0,45.4765,45.5549,45.3808,45.3982,93600.0
2014-11-12 15:30:00,52.19,52.27,52.17,52.22,227300.0,45.4156,45.4852,45.3982,45.4417,227300.0
2014-11-13 09:30:00,52.07,52.49,51.95,52.41,77600.0,45.3112,45.6767,45.2068,45.6071,77600.0
2014-11-13 10:00:00,52.4,52.48,52.36,52.44,29800.0,45.5984,45.668,45.5636,45.6332,29800.0
2014-11-13 10:30:00,52.45,52.49,52.41,52.49,19400.0,45.6419,45.6767,45.6071,45.6767,19400.0
2014-11-13 11:00:00,52.48,52.49,52.39,52.4,14400.0,45.668,45.6767,45.5897,45.5984,14400.0
2014-11-13 11:30:00,52.4,52.4,52.08,52.23,35700.0,45.5984,45.5984,45.3199,45.4504,35700.0
2014-11-13 12:00:00,52.23,52.42,52.22,52.42,11400.0,45.4504,45.6158,45.4417,45.6158,11400.0
2014-11-13 12:30:00,52.41,52.42,52.25,52.26,18600.0,45.6071,45.6158,45.4678,45.4765,18600.0
2014-11-13 13:00:00,52.25,52.25,52.11,52.2,64700.0,45.4678,45.4678,45.346,45.4243,64700.0
2014-11-13 13:30:00,52.2,52.26,52.17,52.24,8900.0,45.4243,45.4765,45.3982,45.4591,8900.0
2014-11-13 14:00:00,52.25,52.28,52.15,52.17,44400.0,45.4678,45.4939,45.3808,45.3982,44400.0
2014-11-13 14:30:00,52.17,52.2,52.12,52.14,17200.0,45.3982,45.4243,45.3547,45.3721,17200.0
2014-11-13 15:00:00,52.14,52.17,52.07,52.07,26300.0,45.3721,45.3982,45.3112,45.3112,26300.0
2014-11-13 15:30:00,52.07,52.14,51.98,51.99,101800.0,45.3112,45.3721,45.2329,45.2416,101800.0
2014-11-14 09:30:00,52.06,52.19,51.74,51.94,41200.0,45.3025,45.4156,45.024,45.1981,41200.0
2014-11-14 10:00:00,51.99,52.12,51.93,52.09,46100.0,45.2416,45.3547,45.1894,45.3286,46100.0
2014-11-14 10:30:00,52.06,52.25,52.03,52.23,22500.0,45.3025,45.4678,45.2764,45.4504,22500.0
2014-11-14 11:00:00,52.21,52.3,52.07,52.08,14600.0,45.433,45.5113,45.3112,45.3199,14600.0
2014-11-14 11:30:00,52.07,52.1,51.98,51.99,13900.0,45.3112,45.3373,45.2329,45.2416,13900.0
2014-11-14 12:00:00,52.0,52.02,51.93,52.0,15300.0,45.2503,45.2677,45.1894,45.2503,15300.0
2014-11-14 12:30:00,52.0,52.11,52.0,52.06,14300.0,45.2503,45.346,45.2503,45.3025,14300.0
2014-11-14 13:00:00,52.07,52.07,51.9,51.9,14500.0,45.3112,45.3112,45.1633,45.1633,14500.0
2014-11-14 13:30:00,51.9,51.96,51.82,51.95,32100.0,45.1633,45.2155,45.0936,45.2068,32100.0
2014-11-14 14:00:00,51.95,52.23,51.94,52.19,46800.0,45.2068,45.4504,45.1981,45.4156,46800.0
2014-11-14 14:30:00,52.18,52.26,52.11,52.16,28400.0,45.4069,45.4765,45.346,45.3895,28400.0
2014-11-14 15:00:00,52.13,52.18,52.08,52.18,38100.0,45.3634,45.4069,45.3199,45.4069,38100.0
2014-11-14 15:30:00,52.17,52.38,52.17,52.38,163900.0,45.3982,45.581,45.3982,45.581,163900.0
2014-11-17 09:30:00,52.1,52.1,51.66,52.0,137200.0,45.3373,45.3373,44.9544,45.2503,137200.0
2014-11-17 10:00:00,52.0,52.07,51.93,52.0,130300.0,45.2503,45.3112,45.1894,45.2503,130300.0
2014-11-17 10:30:00,52.0,52.26,51.95,52.25,58300.0,45.2503,45.4765,45.2068,45.4678,58300.0
2014-11-17 11:00:00,52.24,52.28,52.1,52.1,32400.0,45.4591,45.4939,45.3373,45.3373,32400.0
2014-11-17 11:30:00,52.12,52.22,52.08,52.22,24400.0,45.3547,45.4417,45.3199,45.4417,24400.0
2014-11-17 12:00:00,52.23,52.32,52.12,52.32,24700.0,45.4504,45.5287,45.3547,45.5287,24700.0
2014-11-17 12:30:00,52.29,52.35,52.29,52.33,25300.0,45.5026,45.5549,45.5026,45.5374,25300.0
2014-11-17 13:00:00,52.32,52.4,52.32,52.37,24800.0,45.5287,45.5984,45.5287,45.5723,24800.0
2014-11-17 13:30:00,52.37,52.4,52.35,52.39,24300.0,45.5723,45.5984,45.5549,45.5897,24300.0
2014-11-17 14:00:00,52.38,52.4,52.32,52.32,34300.0,45.581,45.5984,45.5287,45.5287,34300.0
2014-11-17 14:30:00,52.32,52.33,52.22,52.25,53200.0,45.5287,45.5374,45.4417,45.4678,53200.0
2014-11-17 15:00:00,52.24,52.37,52.23,52.33,78500.0,45.4591,45.5723,45.4504,45.5374,78500.0
2014-11-17 15:30:00,52.34,52.38,52.23,52.27,231200.0,45.5462,45.581,45.4504,45.4852,231200.0
2014-11-18 09:30:00,51.99,52.5,51.91,52.45,126200.0,45.4837,45.9299,45.4137,45.8861,126200.0
2014-11-18 10:00:00,52.46,52.5,52.31,52.39,66000.0,45.8949,45.9299,45.7637,45.8336,66000.0
2014-11-18 10:30:00,52.4,52.57,52.28,52.34,77200.0,45.8424,45.9911,45.7374,45.7899,77200.0
2014-11-18 11:00:00,52.36,52.36,52.12,52.26,55300.0,45.8074,45.8074,45.5974,45.7199,55300.0
2014-11-18 11:30:00,52.24,52.45,52.24,52.42,58700.0,45.7024,45.8861,45.7024,45.8599,58700.0
2014-11-18 12:00:00,52.42,52.53,52.34,52.38,44900.0,45.8599,45.9561,45.7899,45.8249,44900.0
2014-11-18 12:30:00,52.37,52.51,52.16,52.48,67100.0,45.8161,45.9386,45.6324,45.9124,67100.0
2014-11-18 13:00:00,52.49,52.53,52.43,52.51,60100.0,45.9211,45.9561,45.8686,45.9386,60100.0
2014-11-18 13:30:00,52.5,52.59,52.46,52.51,45100.0,45.9299,46.0086,45.8949,45.9386,45100.0
2014-11-18 14:00:00,52.49,52.55,52.37,52.47,80100.0,45.9211,45.9736,45.8161,45.9036,80100.0
2014-11-18 14:30:00,52.46,52.48,52.3,52.35,63900.0,45.8949,45.9124,45.7549,45.7986,63900.0
2014-11-18 15:00:00,52.37,52.44,52.33,52.37,82500.0,45.8161,45.8774,45.7812,45.8161,82500.0
2014-11-18 15:30:00,52.37,52.4,52.29,52.32,241300.0,45.8161,45.8424,45.7462,45.7724,241300.0
2014-11-19 09:30:00,52.25,52.3,52.1,52.26,92000.0,45.7112,45.7549,45.5799,45.7199,92000.0
2014-11-19 10:00:00,52.26,52.48,52.2,52.42,28700.0,45.7199,45.9124,45.6674,45.8599,28700.0
2014-11-19 10:30:00,52.41,52.44,52.21,52.21,27000.0,45.8511,45.8774,45.6762,45.6762,27000.0
2014-11-19 11:00:00,52.22,52.33,52.15,52.23,24800.0,45.6849,45.7812,45.6237,45.6937,24800.0
2014-11-19 11:30:00,52.21,52.24,52.15,52.18,23100.0,45.6762,45.7024,45.6237,45.6499,23100.0
2014-11-19 12:00:00,52.18,52.23,52.13,52.14,22200.0,45.6499,45.6937,45.6062,45.6149,22200.0
2014-11-19 12:30:00,52.13,52.16,52.01,52.11,19500.0,45.6062,45.6324,45.5012,45.5887,19500.0
2014-11-19 13:00:00,52.11,52.16,52.03,52.07,25800.0,45.5887,45.6324,45.5187,45.5537,25800.0
2014-11-19 13:30:00,52.06,52.06,51.93,51.98,33600.0,45.5449,45.5449,45.4312,45.475,33600.0
2014-11-19 14:00:00,51.99,52.11,51.9,51.9,38100.0,45.4837,45.5887,45.405,45.405,38100.0
2014-11-19 14:30:00,51.91,51.96,51.72,51.82,39600.0,45.4137,45.4575,45.2475,45.335,39600.0
2014-11-19 15:00:00,51.82,51.96,51.8,51.91,57400.0,45.335,45.4575,45.3175,45.4137,57400.0
2014-11-19 15:30:00,51.93,52.1,51.85,52.02,184900.0,45.4312,45.5799,45.3612,45.5099,184900.0
2014-11-20 09:30:00,51.79,52.19,51.71,52.16,36700.0,45.3087,45.6587,45.2387,45.6324,36700.0
2014-11-20 10:00:00,52.16,52.46,52.16,52.38,49500.0,45.6324,45.8949,45.6324,45.8249,49500.0
2014-11-20 10:30:00,52.41,52.45,52.26,52.28,19300.0,45.8511,45.8861,45.7199,45.7374,19300.0
2014-11-20 11:00:00,52.27,52.46,52.27,52.45,22900.0,45.7287,45.8949,45.7287,45.8861,22900.0
2014-11-20 11:30:00,52.46,52.53,52.4,52.46,30300.0,45.8949,45.9561,45.8424,45.8949,30300.0
2014-11-20 12:00:00,52.46,52.5,52.45,52.46,18200.0,45.8949,45.9299,45.8861,45.8949,18200.0
2014-11-20 12:30:00,52.48,52.49,52.31,52.34,16200.0,45.9124,45.9211,45.7637,45.7899,16200.0
2014-11-20 13:00:00,52.36,52.51,52.36,52.5,14900.0,45.8074,45.9386,45.8074,45.9299,14900.0
2014-11-20 13:30:00,52.52,52.54,52.49,52.54,17500.0,45.9474,45.9649,45.9211,45.9649,17500.0
2014-11-20 14:00:00,52.53,52.54,52.37,52.39,30700.0,45.9561,45.9649,45.8161,45.8336,30700.0
2014-11-20 14:30:00,52.4,52.48,52.38,52.43,32200.0,45.8424,45.9124,45.8249,45.8686,32200.0
2014-11-20 15:00:00,52.43,52.51,52.39,52.48,44700.0,45.8686,45.9386,45.8336,45.9124,44700.0
2014-11-20 15:30:00,52.48,52.54,52.47,52.52,97700.0,45.9124,45.9649,45.9036,45.9474,97700.0
2014-11-21 09:30:00,52.63,52.69,52.25,52.37,57100.0,46.0436,46.0961,45.7112,45.8161,57100.0
2014-11-21 10:00:00,52.38,52.48,52.26,52.44,33200.0,45.8249,45.9124,45.7199,45.8774,33200.0
2014-11-21 10:30:00,52.45,52.59,52.45,52.51,25900.0,45.8861,46.0086,45.8861,45.9386,25900.0
2014-11-21 11:00:00,52.48,52.54,52.37,52.54,28400.0,45.9124,45.9649,45.8161,45.9649,28400.0
2014-11-21 11:30:00,52.55,52.61,52.53,52.58,20000.0,45.9736,46.0261,45.9561,45.9999,20000.0
2014-11-21 12:00:00,52.59,52.59,52.47,52.58,41700.0,46.0086,46.0086,45.9036,45.9999,41700.0
2014-11-21 12:30:00,52.58,52.61,52.52,52.54,23900.0,45.9999,46.0261,45.9474,45.9649,23900.0
2014-11-21 13:00:00,52.54,52.55,52.48,52.51,49500.0,45.9649,45.9736,45.9124,45.9386,49500.0
2014-11-21 13:30:00,52.5,52.63,52.49,52.63,39400.0,45.9299,46.0436,45.9211,46.0436,39400.0
2014-11-21 14:00:00,52.63,52.7,52.61,52.61,29100.0,46.0436,46.1048,46.0261,46.0261,29100.0
2014-11-21 14:30:00,52.61,52.69,52.54,52.68,33800.0,46.0261,46.0961,45.9649,46.0873,33800.0
2014-11-21 15:00:00,52.69,52.8,52.68,52.8,56200.0,46.0961,46.1923,46.0873,46.1923,56200.0
2014-11-21 15:30:00,52.79,52.84,52.67,52.84,185100.0,46.1836,46.2273,46.0786,46.2273,185100.0
2014-11-24 09:30:00,52.5,52.53,52.05,52.48,121200.0,45.9299,45.9561,45.5362,45.9124,121200.0
2014-11-24 10:00:00,52.47,52.5,52.37,52.45,39000.0,45.9036,45.9299,45.8161,45.8861,39000.0
2014-11-24 10:30:00,52.49,52.67,52.45,52.46,48400.0,45.9211,46.0786,45.8861,45.8949,48400.0
2014-11-24 11:00:00,52.46,52.6,52.45,52.47,40600.0,45.8949,46.0174,45.8861,45.9036,40600.0
2014-11-24 11:30:00,52.49,52.59,52.49,52.59,27800.0,45.9211,46.0086,45.9211,46.0086,27800.0
2014-11-24 12:00:00,52.59,52.64,52.58,52.6,22700.0,46.0086,46.0524,45.9999,46.0174,22700.0
2014-11-24 12:30:00,52.6,52.73,52.58,52.68,24600.0,46.0174,46.1311,45.9999,46.0873,24600.0
2014-11-24 13:00:00,52.67,52.78,52.65,52.72,26600.0,46.0786,46.1748,46.0611,46.1223,26600.0
2014-11-24 13:30:00,52.71,52.71,52.62,52.68,24500.0,46.1136,46.1136,46.0349,46.0873,24500.0
2014-11-24 14:00:00,52.67,52.78,52.66,52.73,31600.0,46.0786,46.1748,46.0699,46.1311,31600.0
2014-11-24 14:30:00,52.73,52.83,52.73,52.75,38600.0,46.1311,46.2186,46.1311,46.1486,38600.0
2014-11-24 15:00:00,52.74,52.83,52.73,52.81,122700.0,46.1398,46.2186,46.1311,46.2011,122700.0
2014-11-24 15:30:00,52.81,52.85,52.74,52.83,216600.0,46.2011,46.2361,46.1398,46.2186,216600.0
2014-11-25 09:30:00,52.92,52.96,52.59,52.83,40500.0,46.2973,46.3323,46.0086,46.2186,40500.0
2014-11-25 10:00:00,52.85,52.91,52.78,52.85,27200.0,46.2361,46.2886,46.1748,46.2361,27200.0
2014-11-25 10:30:00,52.85,53.11,52.85,52.91,83700.0,46.2361,46.4635,46.2361,46.2886,83700.0
2014-11-25 11:00:00,52.9,52.92,52.79,52.85,21700.0,46.2798,46.2973,46.1836,46.2361,21700.0
2014-11-25 11:30:00,52.84,53.07,52.81,52.96,28500.0,46.2273,46.4285,46.2011,46.3323,28500.0
2014-11-25 12:00:00,52.93,52.99,52.91,52.95,28000.0,46.3061,46.3586,46.2886,46.3236,28000.0
2014-11-25 12:30:00,52.95,53.08,52.95,53.06,22700.0,46.3236,46.4373,46.3236,46.4198,22700.0
2014-11-25 13:00:00,53.06,53.15,53.06,53.09,40300.0,46.4198,46.4985,46.4198,46.446,40300.0
2014-11-25 13:30:00,53.08,53.14,53.08,53.12,23800.0,46.4373,46.4898,46.4373,46.4723,23800.0
2014-11-25 14:00:00,53.12,53.14,53.11,53.13,24700.0,46.4723,46.4898,46.4635,46.481,24700.0
2014-11-25 14:30:00,53.13,53.23,53.11,53.23,27800.0,46.481,46.5685,46.4635,46.5685,27800.0
2014-11-25 15:00:00,53.23,53.24,53.06,53.07,46500.0,46.5685,46.5773,46.4198,46.4285,46500.0
2014-11-25 15:30:00,53.06,53.11,52.99,53.06,170200.0,46.4198,46.4635,46.3586,46.4198,170200.0
2014-11-26 09:30:00,53.12,53.5,53.01,53.11,37800.0,46.4723,46.8047,46.3761,46.4635,37800.0
2014-11-26 10:00:00,53.13,53.39,53.06,53.34,17700.0,46.481,46.7085,46.4198,46.6648,17700.0
2014-11-26 10:30:00,53.3,53.33,53.23,53.26,22300.0,46.6298,46.656,46.5685,46.5948,22300.0
2014-11-26 11:00:00,53.25,53.3,53.23,53.26,12500.0,46.586,46.6298,46.5685,46.5948,12500.0
2014-11-26 11:30:00,53.25,53.45,53.22,53.44,17100.0,46.586,46.761,46.5598,46.7522,17100.0
2014-11-26 12:00:00,53.45,53.59,53.4,53.56,18000.0,46.761,46.8835,46.7172,46.8572,18000.0
2014-11-26 12:30:00,53.57,53.61,53.53,53.53,17400.0,46.866,46.901,46.831,46.831,17400.0
2014-11-26 13:00:00,53.53,53.56,53.5,53.55,12400.0,46.831,46.8572,46.8047,46.8485,12400.0
2014-11-26 13:30:00,53.56,53.67,53.54,53.65,17800.0,46.8572,46.9535,46.8397,46.936,17800.0
2014-11-26 14:00:00,53.65,53.75,53.64,53.75,32800.0,46.936,47.0234,46.9272,47.0234,32800.0
2014-11-26 14:30:00,53.75,53.76,53.64,53.67,31300.0,47.0234,47.0322,46.9272,46.9535,31300.0
2014-11-26 15:00:00,53.68,53.69,53.55,53.6,35600.0,46.9622,46.971,46.8485,46.8922,35600.0
2014-11-26 15:30:00,53.6,53.66,53.53,53.6,151400.0,46.8922,46.9447,46.831,46.8922,151400.0
2014-11-28 09:30:00,53.1,53.62,53.0,53.62,84000.0,46.4548,46.9097,46.3673,46.9097,84000.0
2014-11-28 10:00:00,53.59,53.72,53.55,53.63,77400.0,46.8835,46.9972,46.8485,46.9185,77400.0
2014-11-28 10:30:00,53.66,53.7,53.59,53.66,22400.0,46.9447,46.9797,46.8835,46.9447,22400.0
2014-11-28 11:00:00,53.63,53.7,53.54,53.55,30400.0,46.9185,46.9797,46.8397,46.8485,30400.0
2014-11-28 11:30:00,53.52,53.52,53.28,53.29,20300.0,46.8222,46.8222,46.6123,46.621,20300.0
2014-11-28 12:00:00,53.31,53.48,53.28,53.45,24800.0,46.6385,46.7872,46.6123,46.761,24800.0
2014-11-28 12:30:00,53.45,53.5,53.15,53.23,87500.0,46.761,46.8047,46.4985,46.5685,87500.0
2014-12-01 09:30:00,52.93,53.31,52.75,53.21,56700.0,46.3061,46.6385,46.1486,46.551,56700.0
2014-12-01 10:00:00,53.19,53.31,53.12,53.21,50000.0,46.5335,46.6385,46.4723,46.551,50000.0
2014-12-01 10:30:00,53.21,53.22,53.05,53.12,36700.0,46.551,46.5598,46.411,46.4723,36700.0
2014-12-01 11:00:00,53.11,53.36,53.03,53.35,58200.0,46.4635,46.6823,46.3935,46.6735,58200.0
2014-12-01 11:30:00,53.38,53.4,53.28,53.4,26300.0,46.6997,46.7172,46.6123,46.7172,26300.0
2014-12-01 12:00:00,53.39,53.4,53.3,53.39,34300.0,46.7085,46.7172,46.6298,46.7085,34300.0
2014-12-01 12:30:00,53.37,53.39,53.29,53.35,31400.0,46.691,46.7085,46.621,46.6735,31400.0
2014-12-01 13:00:00,53.34,53.4,53.34,53.37,31900.0,46.6648,46.7172,46.6648,46.691,31900.0
2014-12-01 13:30:00,53.38,53.42,53.33,53.41,36900.0,46.6997,46.7347,46.656,46.726,36900.0
2014-12-01 14:00:00,53.41,53.44,53.35,53.38,52100.0,46.726,46.7522,46.6735,46.6997,52100.0
2014-12-01 14:30:00,53.38,53.39,53.34,53.36,38800.0,46.6997,46.7085,46.6648,46.6823,38800.0
2014-12-01 15:00:00,53.38,53.44,53.38,53.4,56500.0,46.6997,46.7522,46.6997,46.7172,56500.0
2014-12-01 15:30:00,53.42,53.42,53.26,53.31,126600.0,46.7347,46.7347,46.5948,46.6385,126600.0
2014-12-02 09:30:00,53.13,53.68,52.81,53.68,65000.0,46.481,46.9622,46.2011,46.9622,65000.0
2014-12-02 10:00:00,53.68,53.77,53.53,53.72,27200.0,46.9622,47.0409,46.831,46.9972,27200.0
2014-12-02 10:30:00,53.74,53.75,53.44,53.47,13700.0,47.0147,47.0234,46.7522,46.7785,13700.0
2014-12-02 11:00:00,53.5,53.56,53.46,53.47,18900.0,46.8047,46.8572,46.7697,46.7785,18900.0
2014-12-02 11:30:00,53.48,53.61,53.46,53.48,15400.0,46.7872,46.901,46.7697,46.7872,15400.0
2014-12-02 12:00:00,53.49,53.6,53.48,53.6,13400.0,46.796,46.8922,46.7872,46.8922,13400.0
2014-12-02 12:30:00,53.6,53.6,53.53,53.56,17000.0,46.8922,46.8922,46.831,46.8572,17000.0
2014-12-02 13:00:00,53.6,53.69,53.57,53.65,16800.0,46.8922,46.971,46.866,46.936,16800.0
2014-12-02 13:30:00,53.65,53.7,53.59,53.6,16000.0,46.936,46.9797,46.8835,46.8922,16000.0
2014-12-02 14:00:00,53.6,53.7,53.6,53.69,42400.0,46.8922,46.9797,46.8922,46.971,42400.0
2014-12-02 14:30:00,53.71,53.71,53.64,53.7,43300.0,46.9884,46.9884,46.9272,46.9797,43300.0
2014-12-02 15:00:00,53.69,53.69,53.43,53.51,49500.0,46.971,46.971,46.7435,46.8135,49500.0
2014-12-02 15:30:00,53.5,53.6,53.45,53.59,191300.0,46.8047,46.8922,46.761,46.8835,191300.0
2014-12-03 09:30:00,53.47,53.62,53.35,53.48,41400.0,46.7785,46.9097,46.6735,46.7872,41400.0
2014-12-03 10:00:00,53.49,53.8,53.46,53.76,21200.0,46.796,47.0672,46.7697,47.0322,21200.0
2014-12-03 10:30:00,53.77,53.91,53.76,53.88,78200.0,47.0409,47.1634,47.0322,47.1372,78200.0
2014-12-03 11:00:00,53.86,53.94,53.82,53.88,17700.0,47.1197,47.1897,47.0847,47.1372,17700.0
2014-12-03 11:30:00,53.88,53.88,53.75,53.75,11600.0,47.1372,47.1372,47.0234,47.0234,11600.0
2014-12-03 12:00:00,53.76,53.82,53.75,53.79,10800.0,47.0322,47.0847,47.0234,47.0584,10800.0
2014-12-03 12:30:00,53.77,53.83,53.74,53.76,9300.0,47.0409,47.0934,47.0147,47.0322,9300.0
2014-12-03 13:00:00,53.74,53.78,53.7,53.78,10700.0,47.0147,47.0497,46.9797,47.0497,10700.0
2014-12-03 13:30:00,53.79,53.9,53.78,53.88,18400.0,47.0584,47.1547,47.0497,47.1372,18400.0
2014-12-03 14:00:00,53.9,53.97,53.85,53.96,14000.0,47.1547,47.2159,47.1109,47.2072,14000.0
2014-12-03 14:30:00,53.98,54.04,53.96,54.04,46700.0,47.2247,47.2772,47.2072,47.2772,46700.0
2014-12-03 15:00:00,54.02,54.03,53.98,53.99,29200.0,47.2597,47.2684,47.2247,47.2334,29200.0
2014-12-03 15:30:00,53.99,54.05,53.97,54.01,143200.0,47.2334,47.2859,47.2159,47.2509,143200.0
2014-12-04 09:30:00,53.85,54.06,53.66,53.91,24800.0,47.1109,47.2946,46.9447,47.1634,24800.0
2014-12-04 10:00:00,53.9,53.9,53.8,53.86,15900.0,47.1547,47.1547,47.0672,47.1197,15900.0
2014-12-04 10:30:00,53.86,53.91,53.77,53.86,16800.0,47.1197,47.1634,47.0409,47.1197,16800.0
2014-12-04 11:00:00,53.85,53.91,53.81,53.84,14000.0,47.1109,47.1634,47.0759,47.1022,14000.0
2014-12-04 11:30:00,53.85,53.97,53.84,53.9,19800.0,47.1109,47.2159,47.1022,47.1547,19800.0
2014-12-04 12:00:00,53.91,54.03,53.9,54.0,15100.0,47.1634,47.2684,47.1547,47.2422,15100.0
2014-12-04 12:30:00,54.0,54.16,54.0,54.05,27200.0,47.2422,47.3821,47.2422,47.2859,27200.0
2014-12-04 13:00:00,54.04,54.06,54.01,54.06,20900.0,47.2772,47.2946,47.2509,47.2946,20900.0
2014-12-04 13:30:00,54.05,54.14,54.03,54.13,24800.0,47.2859,47.3646,47.2684,47.3559,24800.0
2014-12-04 14:00:00,54.13,54.13,54.09,54.13,15600.0,47.3559,47.3559,47.3209,47.3559,15600.0
2014-12-04 14:30:00,54.13,54.13,54.09,54.13,22700.0,47.3559,47.3559,47.3209,47.3559,22700.0
2014-12-04 15:00:00,54.13,54.13,54.03,54.06,38100.0,47.3559,47.3559,47.2684,47.2946,38100.0
2014-12-04 15:30:00,54.06,54.24,54.04,54.24,112500.0,47.2946,47.4521,47.2772,47.4521,112500.0
2014-12-05 09:30:00,54.43,54.43,54.0,54.35,21500.0,47.6183,47.6183,47.2422,47.5484,21500.0
2014-12-05 10:00:00,54.37,54.49,54.24,54.41,15300.0,47.5659,47.6708,47.4521,47.6008,15300.0
2014-12-05 10:30:00,54.44,54.46,54.26,54.26,7200.0,47.6271,47.6446,47.4696,47.4696,7200.0
2014-12-05 11:00:00,54.31,54.4,54.29,54.38,10000.0,47.5134,47.5921,47.4959,47.5746,10000.0
2014-12-05 11:30:00,54.37,54.49,54.35,54.42,74600.0,47.5659,47.6708,47.5484,47.6096,74600.0
2014-12-05 12:00:00,54.43,54.45,54.4,54.4,10800.0,47.6183,47.6358,47.5921,47.5921,10800.0
2014-12-05 12:30:00,54.41,54.42,54.29,54.3,17800.0,47.6008,47.6096,47.4959,47.5046,17800.0
2014-12-05 13:00:00,54.3,54.43,54.28,54.43,21900.0,47.5046,47.6183,47.4871,47.6183,21900.0
2014-12-05 13:30:00,54.42,54.5,54.42,54.44,25800.0,47.6096,47.6796,47.6096,47.6271,25800.0
2014-12-05 14:00:00,54.46,54.46,54.38,54.38,16800.0,47.6446,47.6446,47.5746,47.5746,16800.0
2014-12-05 14:30:00,54.39,54.5,54.39,54.5,24100.0,47.5834,47.6796,47.5834,47.6796,24100.0
2014-12-05 15:00:00,54.5,54.58,54.49,54.51,34900.0,47.6796,47.7496,47.6708,47.6883,34900.0
2014-12-05 15:30:00,54.5,54.52,54.44,54.47,96600.0,47.6796,47.6971,47.6271,47.6533,96600.0
2014-12-08 09:30:00,54.37,54.6,54.3,54.5,41100.0,47.5659,47.7671,47.5046,47.6796,41100.0
2014-12-08 10:00:00,54.53,54.65,54.51,54.65,16100.0,47.7058,47.8108,47.6883,47.8108,16100.0
2014-12-08 10:30:00,54.68,54.88,54.65,54.85,23400.0,47.8371,48.012,47.8108,47.9858,23400.0
2014-12-08 11:00:00,54.84,54.92,54.75,54.87,28200.0,47.977,48.047,47.8983,48.0033,28200.0
2014-12-08 11:30:00,54.87,54.89,54.69,54.7,23900.0,48.0033,48.0208,47.8458,47.8546,23900.0
2014-12-08 12:00:00,54.71,54.77,54.56,54.68,74600.0,47.8633,47.9158,47.7321,47.8371,74600.0
2014-12-08 12:30:00,54.62,54.69,54.6,54.65,39900.0,47.7846,47.8458,47.7671,47.8108,39900.0
2014-12-08 13:00:00,54.63,54.64,54.6,54.64,32000.0,47.7933,47.8021,47.7671,47.8021,32000.0
2014-12-08 13:30:00,54.63,54.67,54.61,54.64,55800.0,47.7933,47.8283,47.7758,47.8021,55800.0
2014-12-08 14:00:00,54.64,54.66,54.61,54.65,59200.0,47.8021,47.8196,47.7758,47.8108,59200.0
2014-12-08 14:30:00,54.66,54.75,54.63,54.72,59600.0,47.8196,47.8983,47.7933,47.8721,59600.0
2014-12-08 15:00:00,54.72,54.79,54.66,54.75,86200.0,47.8721,47.9333,47.8196,47.8983,86200.0
2014-12-08 15:30:00,54.75,54.76,54.68,54.74,180700.0,47.8983,47.907,47.8371,47.8896,180700.0
2014-12-09 09:30:00,54.44,54.44,53.93,54.25,70900.0,47.6271,47.6271,47.1809,47.4609,70900.0
2014-12-09 10:00:00,54.25,54.3,54.11,54.16,62000.0,47.4609,47.5046,47.3384,47.3821,62000.0
2014-12-09 10:30:00,54.16,54.29,54.06,54.23,27700.0,47.3821,47.4959,47.2946,47.4434,27700.0
2014-12-09 11:00:00,54.21,54.21,54.09,54.15,59900.0,47.4259,47.4259,47.3209,47.3734,59900.0
2014-12-09 11:30:00,54.15,54.23,54.08,54.2,45000.0,47.3734,47.4434,47.3121,47.4171,45000.0
2014-12-09 12:00:00,54.19,54.19,54.04,54.12,24000.0,47.4084,47.4084,47.2772,47.3471,24000.0
2014-12-09 12:30:00,54.09,54.22,54.09,54.21,21100.0,47.3209,47.4346,47.3209,47.4259,21100.0
2014-12-09 13:00:00,54.21,54.29,54.2,54.22,25200.0,47.4259,47.4959,47.4171,47.4346,25200.0
2014-12-09 13:30:00,54.25,54.49,54.24,54.41,46400.0,47.4609,47.6708,47.4521,47.6008,46400.0
2014-12-09 14:00:00,54.4,54.44,54.36,54.36,22300.0,47.5921,47.6271,47.5571,47.5571,22300.0
2014-12-09 14:30:00,54.37,54.37,54.24,54.27,23100.0,47.5659,47.5659,47.4521,47.4784,23100.0
2014-12-09 15:00:00,54.28,54.36,54.27,54.35,25800.0,47.4871,47.5571,47.4784,47.5484,25800.0
2014-12-09 15:30:00,54.36,54.47,54.3,54.46,103800.0,47.5571,47.6533,47.5046,47.6446,103800.0
2014-12-10 09:30:00,53.49,53.58,53.11,53.56,137300.0,46.796,46.8747,46.4635,46.8572,137300.0
2014-12-10 10:00:00,53.56,53.71,53.5,53.66,86800.0,46.8572,46.9884,46.8047,46.9447,86800.0
2014-12-10 10:30:00,53.65,53.73,53.57,53.66,51000.0,46.936,47.0059,46.866,46.9447,51000.0
2014-12-10 11:00:00,53.68,53.69,53.49,53.51,57200.0,46.9622,46.971,46.796,46.8135,57200.0
2014-12-10 11:30:00,53.51,53.55,53.46,53.51,38600.0,46.8135,46.8485,46.7697,46.8135,38600.0
2014-12-10 12:00:00,53.51,53.52,53.39,53.45,71500.0,46.8135,46.8222,46.7085,46.761,71500.0
2014-12-10 12:30:00,53.45,53.56,53.44,53.55,30300.0,46.761,46.8572,46.7522,46.8485,30300.0
2014-12-10 13:00:00,53.55,53.77,53.55,53.69,68500.0,46.8485,47.0409,46.8485,46.971,68500.0
2014-12-10 13:30:00,53.69,53.69,53.42,53.43,37100.0,46.971,46.971,46.7347,46.7435,37100.0
2014-12-10 14:00:00,53.42,53.43,53.21,53.25,33000.0,46.7347,46.7435,46.551,46.586,33000.0
2014-12-10 14:30:00,53.25,53.3,53.2,53.21,62300.0,46.586,46.6298,46.5423,46.551,62300.0
2014-12-10 15:00:00,53.23,53.51,53.21,53.47,91700.0,46.5685,46.8135,46.551,46.7785,91700.0
2014-12-10 15:30:00,53.46,53.59,53.34,53.34,265000.0,46.7697,46.8835,46.6648,46.6648,265000.0
2014-12-11 09:30:00,53.54,53.68,53.18,53.55,62500.0,46.8397,46.9622,46.5248,46.8485,62500.0
2014-12-11 10:00:00,53.52,53.64,53.47,53.6,47000.0,46.8222,46.9272,46.7785,46.8922,47000.0
2014-12-11 10:30:00,53.61,53.65,53.49,53.53,34700.0,46.901,46.936,46.796,46.831,34700.0
2014-12-11 11:00:00,53.53,53.6,53.52,53.55,34600.0,46.831,46.8922,46.8222,46.8485,34600.0
2014-12-11 11:30:00,53.54,53.61,53.54,53.6,20400.0,46.8397,46.901,46.8397,46.8922,20400.0
2014-12-11 12:00:00,53.6,53.62,53.55,53.59,56100.0,46.8922,46.9097,46.8485,46.8835,56100.0
2014-12-11 12:30:00,53.58,53.75,53.57,53.73,38100.0,46.8747,47.0234,46.866,47.0059,38100.0
2014-12-11 13:00:00,53.74,53.75,53.59,53.62,18700.0,47.0147,47.0234,46.8835,46.9097,18700.0
2014-12-11 13:30:00,53.62,53.64,53.59,53.6,22100.0,46.9097,46.9272,46.8835,46.8922,22100.0
2014-12-11 14:00:00,53.58,53.61,53.57,53.6,31500.0,46.8747,46.901,46.866,46.8922,31500.0
2014-12-11 14:30:00,53.59,53.63,53.52,53.54,59200.0,46.8835,46.9185,46.8222,46.8397,59200.0
2014-12-11 15:00:00,53.51,53.7,53.5,53.67,46700.0,46.8135,46.9797,46.8047,46.9535,46700.0
2014-12-11 15:30:00,53.68,53.78,53.47,53.6,128300.0,46.9622,47.0497,46.7785,46.8922,128300.0
2014-12-12 09:30:00,53.3,53.46,52.63,53.25,85000.0,46.6298,46.7697,46.0436,46.586,85000.0
2014-12-12 10:00:00,53.25,53.43,53.16,53.43,61300.0,46.586,46.7435,46.5073,46.7435,61300.0
2014-12-12 10:30:00,53.44,53.54,53.41,53.42,43400.0,46.7522,46.8397,46.726,46.7347,43400.0
2014-12-12 11:00:00,53.43,53.55,53.26,53.47,59100.0,46.7435,46.8485,46.5948,46.7785,59100.0
2014-12-12 11:30:00,53.48,53.54,53.46,53.52,25800.0,46.7872,46.8397,46.7697,46.8222,25800.0
2014-12-12 12:00:00,53.52,53.54,53.49,53.53,20800.0,46.8222,46.8397,46.796,46.831,20800.0
2014-12-12 12:30:00,53.54,53.57,53.49,53.49,23000.0,46.8397,46.866,46.796,46.796,23000.0
2014-12-12 13:00:00,53.51,53.65,53.48,53.59,25300.0,46.8135,46.936,46.7872,46.8835,25300.0
2014-12-12 13:30:00,53.58,53.58,53.5,53.55,8700.0,46.8747,46.8747,46.8047,46.8485,8700.0
2014-12-12 14:00:00,53.53,53.54,53.49,53.5,28400.0,46.831,46.8397,46.796,46.8047,28400.0
2014-12-12 14:30:00,53.5,53.55,53.49,53.52,33100.0,46.8047,46.8485,46.796,46.8222,33100.0
2014-12-12 15:00:00,53.54,53.55,53.44,53.46,43500.0,46.8397,46.8485,46.7522,46.7697,43500.0
2014-12-12 15:30:00,53.45,53.53,53.42,53.43,263700.0,46.761,46.831,46.7347,46.7435,263700.0
2014-12-15 09:30:00,53.25,53.42,52.89,53.4,95700.0,46.586,46.7347,46.2711,46.7172,95700.0
2014-12-15 10:00:00,53.37,53.4,53.26,53.4,59400.0,46.691,46.7172,46.5948,46.7172,59400.0
2014-12-15 10:30:00,53.37,53.37,53.15,53.18,31300.0,46.691,46.691,46.4985,46.5248,31300.0
2014-12-15 11:00:00,53.16,53.21,52.88,52.94,58600.0,46.5073,46.551,46.2623,46.3148,58600.0
2014-12-15 11:30:00,52.92,53.04,52.78,52.8,45200.0,46.2973,46.4023,46.1748,46.1923,45200.0
2014-12-15 12:00:00,52.8,53.36,52.8,53.31,72600.0,46.1923,46.6823,46.1923,46.6385,72600.0
2014-12-15 12:30:00,53.32,53.32,53.11,53.2,23500.0,46.6473,46.6473,46.4635,46.5423,23500.0
2014-12-15 13:00:00,53.2,53.51,53.19,53.51,64900.0,46.5423,46.8135,46.5335,46.8135,64900.0
2014-12-15 13:30:00,53.51,53.66,53.43,53.45,65600.0,46.8135,46.9447,46.7435,46.761,65600.0
2014-12-15 14:00:00,53.43,53.45,53.25,53.36,25200.0,46.7435,46.761,46.586,46.6823,25200.0
2014-12-15 14:30:00,53.34,53.38,53.21,53.34,35100.0,46.6648,46.6997,46.551,46.6648,35100.0
2014-12-15 15:00:00,53.35,53.42,53.27,53.29,31700.0,46.6735,46.7347,46.6035,46.621,31700.0
2014-12-15 15:30:00,53.27,53.39,53.21,53.36,173000.0,46.6035,46.7085,46.551,46.6823,173000.0
2014-12-16 09:30:00,53.23,53.81,53.01,53.7,74200.0,46.5685,47.0759,46.3761,46.9797,74200.0
2014-12-16 10:00:00,53.68,54.18,53.67,54.14,136600.0,46.9622,47.3996,46.9535,47.3646,136600.0
2014-12-16 10:30:00,54.14,54.27,53.85,54.22,67000.0,47.3646,47.4784,47.1109,47.4346,67000.0
2014-12-16 11:00:00,54.2,54.57,54.13,54.52,75400.0,47.4171,47.7408,47.3559,47.6971,75400.0
2014-12-16 11:30:00,54.52,54.73,54.45,54.47,53500.0,47.6971,47.8808,47.6358,47.6533,53500.0
2014-12-16 12:00:00,54.46,54.66,54.43,54.55,70100.0,47.6446,47.8196,47.6183,47.7233,70100.0
2014-12-16 12:30:00,54.54,54.74,54.52,54.57,46900.0,47.7146,47.8896,47.6971,47.7408,46900.0
2014-12-16 13:00:00,54.56,54.64,54.26,54.5,67600.0,47.7321,47.8021,47.4696,47.6796,67600.0
2014-12-16 13:30:00,54.49,54.64,54.42,54.6,66200.0,47.6708,47.8021,47.6096,47.7671,66200.0
2014-12-16 14:00:00,54.59,54.63,54.42,54.44,85900.0,47.7583,47.7933,47.6096,47.6271,85900.0
2014-12-16 14:30:00,54.44,54.46,54.32,54.44,82000.0,47.6271,47.6446,47.5221,47.6271,82000.0
2014-12-16 15:00:00,54.44,54.65,54.4,54.49,144800.0,47.6271,47.8108,47.5921,47.6708,144800.0
2014-12-16 15:30:00,54.49,54.6,54.35,54.5,410600.0,47.6708,47.7671,47.5484,47.6796,410600.0
2014-12-17 09:30:00,54.32,54.45,53.76,54.29,170200.0,47.5221,47.6358,47.0322,47.4959,170200.0
2014-12-17 10:00:00,54.29,54.29,54.0,54.12,59400.0,47.4959,47.4959,47.2422,47.3471,59400.0
2014-12-17 10:30:00,54.14,54.3,54.09,54.13,134100.0,47.3646,47.5046,47.3209,47.3559,134100.0
2014-12-17 11:00:00,54.15,54.35,54.14,54.32,227600.0,47.3734,47.5484,47.3646,47.5221,227600.0
2014-12-17 11:30:00,54.3,54.41,54.25,54.36,85100.0,47.5046,47.6008,47.4609,47.5571,85100.0
2014-12-17 12:00:00,54.39,54.39,54.3,54.34,133500.0,47.5834,47.5834,47.5046,47.5396,133500.0
2014-12-17 12:30:00,54.34,54.38,54.32,54.35,143400.0,47.5396,47.5746,47.5221,47.5484,143400.0
2014-12-17 13:00:00,54.35,54.57,54.34,54.51,140200.0,47.5484,47.7408,47.5396,47.6883,140200.0
2014-12-17 13:30:00,54.51,54.51,54.44,54.51,127900.0,47.6883,47.6883,47.6271,47.6883,127900.0
2014-12-17 14:00:00,54.56,54.92,54.51,54.76,113600.0,47.7321,48.047,47.6883,47.907,113600.0
2014-12-17 14:30:00,54.76,54.78,54.46,54.63,172700.0,47.907,47.9245,47.6446,47.7933,172700.0
2014-12-17 15:00:00,54.62,54.92,54.56,54.89,220700.0,47.7846,48.047,47.7321,48.0208,220700.0
2014-12-17 15:30:00,54.9,55.0,54.84,54.96,377200.0,48.0295,48.117,47.977,48.082,377200.0
2014-12-18 09:30:00,55.12,55.63,55.03,55.61,132400.0,48.222,48.6682,48.1433,48.6507,132400.0
2014-12-18 10:00:00,55.61,56.16,55.49,55.98,138400.0,48.6507,49.1318,48.5457,48.9744,138400.0
2014-12-18 10:30:00,55.98,56.05,55.97,55.99,46800.0,48.9744,49.0356,48.9656,48.9831,46800.0
2014-12-18 11:00:00,55.98,56.28,55.97,56.25,163400.0,48.9744,49.2368,48.9656,49.2106,163400.0
2014-12-18 11:30:00,56.25,56.42,56.21,56.33,58900.0,49.2106,49.3593,49.1756,49.2806,58900.0
2014-12-18 12:00:00,56.34,56.41,56.03,56.09,35300.0,49.2893,49.3506,49.0181,49.0706,35300.0
2014-12-18 12:30:00,56.09,56.11,56.01,56.07,21800.0,49.0706,49.0881,49.0006,49.0531,21800.0
2014-12-18 13:00:00,56.07,56.29,56.03,56.18,24400.0,49.0531,49.2456,49.0181,49.1493,24400.0
2014-12-18 13:30:00,56.17,56.17,55.99,56.02,33200.0,49.1406,49.1406,48.9831,49.0094,33200.0
2014-12-18 14:00:00,56.02,56.13,55.98,56.02,44100.0,49.0094,49.1056,48.9744,49.0094,44100.0
2014-12-18 14:30:00,56.03,56.1,56.02,56.04,76800.0,49.0181,49.0794,49.0094,49.0269,76800.0
2014-12-18 15:00:00,56.05,56.18,55.77,55.84,132400.0,49.0356,49.1493,48.7907,48.8519,132400.0
2014-12-18 15:30:00,55.84,55.9,55.77,55.9,271600.0,48.8519,48.9044,48.7907,48.9044,271600.0
2014-12-19 09:30:00,55.9,56.09,55.85,55.93,152300.0,48.9044,49.0706,48.8606,48.9306,152300.0
2014-12-19 10:00:00,55.9,56.09,55.85,56.07,31300.0,48.9044,49.0706,48.8606,49.0531,31300.0
2014-12-19 10:30:00,56.09,56.1,55.85,55.94,26700.0,49.0706,49.0794,48.8606,48.9394,26700.0
2014-12-19 11:00:00,55.94,55.94,55.57,55.59,29400.0,48.9394,48.9394,48.6157,48.6332,29400.0
2014-12-19 11:30:00,55.6,55.68,55.57,55.65,17000.0,48.6419,48.7119,48.6157,48.6857,17000.0
2014-12-19 12:00:00,55.63,55.66,55.51,55.52,17400.0,48.6682,48.6944,48.5632,48.5719,17400.0
2014-12-19 12:30:00,55.51,55.61,55.51,55.56,20100.0,48.5632,48.6507,48.5632,48.6069,20100.0
2014-12-19 13:00:00,55.56,55.58,55.49,55.53,35600.0,48.6069,48.6244,48.5457,48.5807,35600.0
2014-12-19 13:30:00,55.52,55.62,55.43,55.59,27800.0,48.5719,48.6594,48.4932,48.6332,27800.0
2014-12-19 14:00:00,55.59,55.73,55.58,55.69,31700.0,48.6332,48.7557,48.6244,48.7207,31700.0
2014-12-19 14:30:00,55.69,55.9,55.69,55.86,39400.0,48.7207,48.9044,48.7207,48.8694,39400.0
2014-12-19 15:00:00,55.89,56.18,55.83,56.18,49100.0,48.8956,49.1493,48.8431,49.1493,49100.0
2014-12-19 15:30:00,56.2,56.4,56.15,56.29,297400.0,49.1668,49.3418,49.1231,49.2456,297400.0
2014-12-22 09:30:00,56.33,56.94,56.08,56.81,63300.0,49.2806,49.8142,49.0619,49.7005,63300.0
2014-12-22 10:00:00,56.85,57.0,56.62,56.7,39500.0,49.7355,49.8667,49.5343,49.6043,39500.0
2014-12-22 10:30:00,56.7,56.74,56.65,56.69,29900.0,49.6043,49.6393,49.5605,49.5955,29900.0
2014-12-22 11:00:00,56.68,56.69,56.55,56.64,32400.0,49.5868,49.5955,49.473,49.5518,32400.0
2014-12-22 11:30:00,56.64,56.71,56.62,56.65,61400.0,49.5518,49.613,49.5343,49.5605,61400.0
2014-12-22 12:00:00,56.66,56.66,56.55,56.56,35400.0,49.5693,49.5693,49.473,49.4818,35400.0
2014-12-22 12:30:00,56.56,56.63,56.54,56.61,18700.0,49.4818,49.543,49.4643,49.5255,18700.0
2014-12-22 13:00:00,56.64,56.77,56.59,56.7,33800.0,49.5518,49.6655,49.508,49.6043,33800.0
2014-12-22 13:30:00,56.7,56.7,56.62,56.65,17600.0,49.6043,49.6043,49.5343,49.5605,17600.0
2014-12-22 14:00:00,56.65,56.75,56.62,56.75,29600.0,49.5605,49.648,49.5343,49.648,29600.0
2014-12-22 14:30:00,56.75,56.76,56.64,56.72,26900.0,49.648,49.6568,49.5518,49.6218,26900.0
2014-12-22 15:00:00,56.73,56.8,56.69,56.8,49700.0,49.6305,49.6918,49.5955,49.6918,49700.0
2014-12-22 15:30:00,56.8,56.88,56.71,56.8,159000.0,49.6918,49.7617,49.613,49.6918,159000.0
2014-12-23 09:30:00,57.0,57.0,56.43,56.68,29200.0,49.8667,49.8667,49.3681,49.5868,29200.0
2014-12-23 10:00:00,56.61,56.77,56.36,56.47,39500.0,49.5255,49.6655,49.3068,49.403,39500.0
2014-12-23 10:30:00,56.48,56.52,56.23,56.46,50000.0,49.4118,49.4468,49.1931,49.3943,50000.0
2014-12-23 11:00:00,56.47,56.51,56.39,56.49,33800.0,49.403,49.438,49.3331,49.4205,33800.0
2014-12-23 11:30:00,56.49,56.6,56.48,56.5,30200.0,49.4205,49.5168,49.4118,49.4293,30200.0
2014-12-23 12:00:00,56.5,56.54,56.45,56.51,124500.0,49.4293,49.4643,49.3856,49.438,124500.0
2014-12-23 12:30:00,56.51,56.76,56.5,56.73,32600.0,49.438,49.6568,49.4293,49.6305,32600.0
2014-12-23 13:00:00,56.73,56.74,56.54,56.56,18600.0,49.6305,49.6393,49.4643,49.4818,18600.0
2014-12-23 13:30:00,56.56,56.77,56.53,56.73,36600.0,49.4818,49.6655,49.4555,49.6305,36600.0
2014-12-23 14:00:00,56.72,56.82,56.71,56.81,69200.0,49.6218,49.7092,49.613,49.7005,69200.0
2014-12-23 14:30:00,56.82,56.86,56.74,56.85,79000.0,49.7092,49.7442,49.6393,49.7355,79000.0
2014-12-23 15:00:00,56.85,56.9,56.71,56.84,172800.0,49.7355,49.7792,49.613,49.7267,172800.0
2014-12-23 15:30:00,56.84,57.02,56.8,56.97,159400.0,49.7267,49.8842,49.6918,49.8405,159400.0
2014-12-24 09:30:00,57.03,57.18,56.62,57.12,26300.0,49.893,50.0242,49.5343,49.9717,26300.0
2014-12-24 10:00:00,57.17,57.29,57.0,57.23,47800.0,50.0154,50.1204,49.8667,50.0679,47800.0
2014-12-24 10:30:00,57.22,57.24,57.16,57.21,26700.0,50.0592,50.0767,50.0067,50.0504,26700.0
2014-12-24 11:00:00,57.21,57.24,57.15,57.19,30600.0,50.0504,50.0767,49.998,50.0329,30600.0
2014-12-24 11:30:00,57.19,57.28,57.16,57.28,34600.0,50.0329,50.1117,50.0067,50.1117,34600.0
2014-12-24 12:00:00,57.28,57.33,57.24,57.25,57600.0,50.1117,50.1554,50.0767,50.0854,57600.0
2014-12-24 12:30:00,57.25,57.42,57.2,57.39,140000.0,50.0854,50.2342,50.0417,50.2079,140000.0
2014-12-26 09:30:00,57.48,57.57,57.24,57.5,28400.0,50.2867,50.3654,50.0767,50.3041,28400.0
2014-12-26 10:00:00,57.51,57.53,57.43,57.43,13200.0,50.3129,50.3304,50.2429,50.2429,13200.0
2014-12-26 10:30:00,57.42,57.48,57.39,57.45,9300.0,50.2342,50.2867,50.2079,50.2604,9300.0
2014-12-26 11:00:00,57.45,57.47,57.38,57.38,13200.0,50.2604,50.2779,50.1992,50.1992,13200.0
2014-12-26 11:30:00,57.36,57.45,57.34,57.4,8400.0,50.1817,50.2604,50.1642,50.2167,8400.0
2014-12-26 12:00:00,57.4,57.49,57.37,57.39,9700.0,50.2167,50.2954,50.1904,50.2079,9700.0
2014-12-26 12:30:00,57.43,57.5,57.41,57.49,8800.0,50.2429,50.3041,50.2254,50.2954,8800.0
2014-12-26 13:00:00,57.49,57.5,57.44,57.46,10900.0,50.2954,50.3041,50.2517,50.2692,10900.0
2014-12-26 13:30:00,57.46,57.52,57.45,57.5,14800.0,50.2692,50.3216,50.2604,50.3041,14800.0
2014-12-26 14:00:00,57.5,57.52,57.45,57.46,18400.0,50.3041,50.3216,50.2604,50.2692,18400.0
2014-12-26 14:30:00,57.46,57.49,57.4,57.45,19800.0,50.2692,50.2954,50.2167,50.2604,19800.0
2014-12-26 15:00:00,57.45,57.47,57.44,57.44,20500.0,50.2604,50.2779,50.2517,50.2517,20500.0
2014-12-26 15:30:00,57.44,57.47,57.34,57.36,44400.0,50.2517,50.2779,50.1642,50.1817,44400.0
2014-12-29 09:30:00,57.31,57.48,56.95,57.36,47100.0,50.1379,50.2867,49.823,50.1817,47100.0
2014-12-29 10:00:00,57.37,57.47,57.33,57.37,24400.0,50.1904,50.2779,50.1554,50.1904,24400.0
2014-12-29 10:30:00,57.37,57.41,57.28,57.37,23300.0,50.1904,50.2254,50.1117,50.1904,23300.0
2014-12-29 11:00:00,57.38,57.5,57.29,57.3,24300.0,50.1992,50.3041,50.1204,50.1292,24300.0
2014-12-29 11:30:00,57.31,57.34,57.12,57.14,35400.0,50.1379,50.1642,49.9717,49.9892,35400.0
2014-12-29 12:00:00,57.15,57.18,57.14,57.16,26100.0,49.998,50.0242,49.9892,50.0067,26100.0
2014-12-29 12:30:00,57.14,57.19,57.14,57.19,16600.0,49.9892,50.0329,49.9892,50.0329,16600.0
2014-12-29 13:00:00,57.19,57.21,57.12,57.12,26500.0,50.0329,50.0504,49.9717,49.9717,26500.0
2014-12-29 13:30:00,57.12,57.19,57.06,57.14,24700.0,49.9717,50.0329,49.9192,49.9892,24700.0
2014-12-29 14:00:00,57.14,57.14,56.99,57.08,24000.0,49.9892,49.9892,49.858,49.9367,24000.0
2014-12-29 14:30:00,57.08,57.12,57.0,57.05,27300.0,49.9367,49.9717,49.8667,49.9105,27300.0
2014-12-29 15:00:00,57.04,57.05,56.96,57.01,52800.0,49.9017,49.9105,49.8317,49.8755,52800.0
2014-12-29 15:30:00,57.02,57.08,56.87,56.89,86900.0,49.8842,49.9367,49.753,49.7705,86900.0
2014-12-30 09:30:00,56.81,57.17,56.46,56.79,26700.0,49.7005,50.0154,49.3943,49.683,26700.0
2014-12-30 10:00:00,56.82,57.15,56.74,56.98,25000.0,49.7092,49.998,49.6393,49.8492,25000.0
2014-12-30 10:30:00,56.98,57.01,56.93,57.0,30500.0,49.8492,49.8755,49.8055,49.8667,30500.0
2014-12-30 11:00:00,57.0,57.01,56.82,57.0,16400.0,49.8667,49.8755,49.7092,49.8667,16400.0
2014-12-30 11:30:00,56.98,57.0,56.93,56.95,13400.0,49.8492,49.8667,49.8055,49.823,13400.0
2014-12-30 12:00:00,56.95,57.0,56.9,56.9,16100.0,49.823,49.8667,49.7792,49.7792,16100.0
2014-12-30 12:30:00,56.91,56.91,56.79,56.8,27800.0,49.788,49.788,49.683,49.6918,27800.0
2014-12-30 13:00:00,56.8,56.81,56.71,56.73,29200.0,49.6918,49.7005,49.613,49.6305,29200.0
2014-12-30 13:30:00,56.73,56.82,56.68,56.8,34700.0,49.6305,49.7092,49.5868,49.6918,34700.0
2014-12-30 14:00:00,56.78,56.93,56.78,56.92,19800.0,49.6743,49.8055,49.6743,49.7967,19800.0
2014-12-30 14:30:00,56.91,56.97,56.88,56.95,25100.0,49.788,49.8405,49.7617,49.823,25100.0
2014-12-30 15:00:00,56.94,56.94,56.79,56.81,23200.0,49.8142,49.8142,49.683,49.7005,23200.0
2014-12-30 15:30:00,56.8,56.89,56.74,56.75,60000.0,49.6918,49.7705,49.6393,49.648,60000.0
2014-12-31 09:30:00,56.87,57.14,56.73,56.99,29500.0,49.753,49.9892,49.6305,49.858,29500.0
2014-12-31 10:00:00,57.02,57.18,56.92,57.05,42300.0,49.8842,50.0242,49.7967,49.9105,42300.0
2014-12-31 10:30:00,57.07,57.07,57.0,57.02,30000.0,49.928,49.928,49.8667,49.8842,30000.0
2014-12-31 11:00:00,57.01,57.01,56.81,56.93,29700.0,49.8755,49.8755,49.7005,49.8055,29700.0
2014-12-31 11:30:00,56.91,57.0,56.91,56.98,28700.0,49.788,49.8667,49.788,49.8492,28700.0
2014-12-31 12:00:00,56.98,57.04,56.93,56.96,32900.0,49.8492,49.9017,49.8055,49.8317,32900.0
2014-12-31 12:30:00,56.97,57.01,56.87,56.87,31100.0,49.8405,49.8755,49.753,49.753,31100.0
2014-12-31 13:00:00,56.86,56.89,56.75,56.76,24100.0,49.7442,49.7705,49.648,49.6568,24100.0
2014-12-31 13:30:00,56.75,56.82,56.59,56.68,28900.0,49.648,49.7092,49.508,49.5868,28900.0
2014-12-31 14:00:00,56.7,56.7,56.5,56.57,24100.0,49.6043,49.6043,49.4293,49.4905,24100.0
2014-12-31 14:30:00,56.57,56.59,56.41,56.45,25400.0,49.4905,49.508,49.3506,49.3856,25400.0
2014-12-31 15:00:00,56.44,56.5,56.38,56.48,26400.0,49.3768,49.4293,49.3243,49.4118,26400.0
2014-12-31 15:30:00,56.48,56.49,56.06,56.07,111200.0,49.4118,49.4205,49.0444,49.0531,111200.0
2015-01-02 09:30:00,56.44,57.39,56.4,56.96,114200.0,49.3768,50.2079,49.3418,49.8317,114200.0
2015-01-02 10:00:00,56.96,57.08,56.67,57.07,75200.0,49.8317,49.9367,49.578,49.928,75200.0
2015-01-02 10:30:00,57.06,57.21,56.95,57.04,99300.0,49.9192,50.0504,49.823,49.9017,99300.0
2015-01-02 11:00:00,57.05,57.05,56.8,56.87,47600.0,49.9105,49.9105,49.6918,49.753,47600.0
2015-01-02 11:30:00,56.87,57.0,56.82,57.0,38100.0,49.753,49.8667,49.7092,49.8667,38100.0
2015-01-02 12:00:00,56.99,57.04,56.86,57.04,34300.0,49.858,49.9017,49.7442,49.9017,34300.0
2015-01-02 12:30:00,57.03,57.15,57.02,57.04,29000.0,49.893,49.998,49.8842,49.9017,29000.0
2015-01-02 13:00:00,57.06,57.19,56.97,56.97,41100.0,49.9192,50.0329,49.8405,49.8405,41100.0
2015-01-02 13:30:00,56.97,57.1,56.95,57.08,43800.0,49.8405,49.9542,49.823,49.9367,43800.0
2015-01-02 14:00:00,57.08,57.24,57.01,57.23,56600.0,49.9367,50.0767,49.8755,50.0679,56600.0
2015-01-02 14:30:00,57.23,57.35,57.2,57.28,67800.0,50.0679,50.1729,50.0417,50.1117,67800.0
2015-01-02 15:00:00,57.28,57.32,57.0,57.12,65500.0,50.1117,50.1467,49.8667,49.9717,65500.0
2015-01-02 15:30:00,57.12,57.31,57.1,57.19,143300.0,49.9717,50.1379,49.9542,50.0329,143300.0
2015-01-05 09:30:00,57.04,57.44,56.87,57.33,51400.0,49.9017,50.2517,49.753,50.1554,51400.0
2015-01-05 10:00:00,57.32,57.34,57.17,57.29,36600.0,50.1467,50.1642,50.0154,50.1204,36600.0
2015-01-05 10:30:00,57.25,57.25,56.85,56.94,38300.0,50.0854,50.0854,49.7355,49.8142,38300.0
2015-01-05 11:00:00,56.95,57.01,56.92,56.98,41200.0,49.823,49.8755,49.7967,49.8492,41200.0
2015-01-05 11:30:00,56.97,57.22,56.96,57.13,24100.0,49.8405,50.0592,49.8317,49.9805,24100.0
2015-01-05 12:00:00,57.15,57.24,56.96,56.96,26100.0,49.998,50.0767,49.8317,49.8317,26100.0
2015-01-05 12:30:00,56.96,57.04,56.9,57.0,26800.0,49.8317,49.9017,49.7792,49.8667,26800.0
2015-01-05 13:00:00,56.99,57.1,56.96,57.01,24600.0,49.858,49.9542,49.8317,49.8755,24600.0
2015-01-05 13:30:00,57.02,57.13,56.95,57.08,37200.0,49.8842,49.9805,49.823,49.9367,37200.0
2015-01-05 14:00:00,57.08,57.09,56.97,57.0,31800.0,49.9367,49.9455,49.8405,49.8667,31800.0
2015-01-05 14:30:00,56.99,57.0,56.94,56.97,50600.0,49.858,49.8667,49.8142,49.8405,50600.0
2015-01-05 15:00:00,56.97,57.11,56.94,57.03,63500.0,49.8405,49.963,49.8142,49.893,63500.0
2015-01-05 15:30:00,57.03,57.19,57.0,57.04,100900.0,49.893,50.0329,49.8667,49.9017,100900.0
2015-01-06 09:30:00,56.94,57.16,56.49,57.1,77100.0,49.8142,50.0067,49.4205,49.9542,77100.0
2015-01-06 10:00:00,57.11,57.27,57.06,57.13,40700.0,49.963,50.1029,49.9192,49.9805,40700.0
2015-01-06 10:30:00,57.13,57.19,56.93,56.96,56700.0,49.9805,50.0329,49.8055,49.8317,56700.0
2015-01-06 11:00:00,56.97,57.0,56.83,56.98,58800.0,49.8405,49.8667,49.718,49.8492,58800.0
2015-01-06 11:30:00,56.98,57.01,56.79,56.87,91400.0,49.8492,49.8755,49.683,49.753,91400.0
2015-01-06 12:00:00,56.83,56.83,56.69,56.79,64900.0,49.718,49.718,49.5955,49.683,64900.0
2015-01-06 12:30:00,56.79,56.92,56.72,56.83,133800.0,49.683,49.7967,49.6218,49.718,133800.0
2015-01-06 13:00:00,56.84,56.84,56.67,56.73,48500.0,49.7267,49.7267,49.578,49.6305,48500.0
2015-01-06 13:30:00,56.73,56.88,56.68,56.85,146100.0,49.6305,49.7617,49.5868,49.7355,146100.0
2015-01-06 14:00:00,56.85,56.86,56.55,56.77,49900.0,49.7355,49.7442,49.473,49.6655,49900.0
2015-01-06 14:30:00,56.75,56.88,56.69,56.88,78100.0,49.648,49.7617,49.5955,49.7617,78100.0
2015-01-06 15:00:00,56.88,56.9,56.57,56.78,100200.0,49.7617,49.7792,49.4905,49.6743,100200.0
2015-01-06 15:30:00,56.77,56.8,56.45,56.65,273400.0,49.6655,49.6918,49.3856,49.5605,273400.0
2015-01-07 09:30:00,56.83,56.83,56.32,56.44,79300.0,49.718,49.718,49.2718,49.3768,79300.0
2015-01-07 10:00:00,56.45,56.51,56.26,56.39,89000.0,49.3856,49.438,49.2193,49.3331,89000.0
2015-01-07 10:30:00,56.38,56.64,56.38,56.45,140800.0,49.3243,49.5518,49.3243,49.3856,140800.0
2015-01-07 11:00:00,56.44,56.45,56.12,56.36,83300.0,49.3768,49.3856,49.0968,49.3068,83300.0
2015-01-07 11:30:00,56.35,56.51,56.34,56.47,58900.0,49.2981,49.438,49.2893,49.403,58900.0
2015-01-07 12:00:00,56.49,56.64,56.48,56.6,74100.0,49.4205,49.5518,49.4118,49.5168,74100.0
2015-01-07 12:30:00,56.62,56.63,56.48,56.48,94200.0,49.5343,49.543,49.4118,49.4118,94200.0
2015-01-07 13:00:00,56.48,56.77,56.47,56.7,86800.0,49.4118,49.6655,49.403,49.6043,86800.0
2015-01-07 13:30:00,56.69,56.84,56.69,56.82,42200.0,49.5955,49.7267,49.5955,49.7092,42200.0
2015-01-07 14:00:00,56.82,57.0,56.75,56.95,63300.0,49.7092,49.8667,49.648,49.823,63300.0
2015-01-07 14:30:00,56.96,56.98,56.78,56.83,49000.0,49.8317,49.8492,49.6743,49.718,49000.0
2015-01-07 15:00:00,56.83,56.97,56.79,56.96,63900.0,49.718,49.8405,49.683,49.8317,63900.0
2015-01-07 15:30:00,56.95,57.05,56.88,57.04,138400.0,49.823,49.9105,49.7617,49.9017,138400.0
2015-01-08 09:30:00,57.25,57.94,57.1,57.83,140000.0,50.0854,50.6891,49.9542,50.5929,140000.0
2015-01-08 10:00:00,57.89,58.14,57.79,58.05,71600.0,50.6453,50.8641,50.5579,50.7853,71600.0
2015-01-08 10:30:00,58.08,58.08,57.9,58.0,48000.0,50.8116,50.8116,50.6541,50.7416,48000.0
2015-01-08 11:00:00,58.06,58.09,57.95,58.02,65100.0,50.7941,50.8203,50.6978,50.7591,65100.0
2015-01-08 11:30:00,58.04,58.1,57.95,57.97,32300.0,50.7766,50.8291,50.6978,50.7153,32300.0
2015-01-08 12:00:00,57.94,58.02,57.7,57.83,65100.0,50.6891,50.7591,50.4791,50.5929,65100.0
2015-01-08 12:30:00,57.84,57.85,57.69,57.79,22000.0,50.6016,50.6103,50.4704,50.5579,22000.0
2015-01-08 13:00:00,57.8,57.96,57.75,57.77,21600.0,50.5666,50.7066,50.5229,50.5404,21600.0
2015-01-08 13:30:00,57.75,57.95,57.75,57.87,15800.0,50.5229,50.6978,50.5229,50.6278,15800.0
2015-01-08 14:00:00,57.92,58.0,57.86,57.97,36200.0,50.6716,50.7416,50.6191,50.7153,36200.0
2015-01-08 14:30:00,57.98,58.0,57.92,57.97,125400.0,50.7241,50.7416,50.6716,50.7153,125400.0
2015-01-08 15:00:00,57.99,58.0,57.91,57.95,93700.0,50.7328,50.7416,50.6628,50.6978,93700.0
2015-01-08 15:30:00,57.94,58.0,57.84,57.97,201500.0,50.6891,50.7416,50.6016,50.7153,201500.0
2015-01-09 09:30:00,58.14,58.14,57.46,57.59,50600.0,50.8641,50.8641,50.2692,50.3829,50600.0
2015-01-09 10:00:00,57.57,57.79,57.57,57.67,37700.0,50.3654,50.5579,50.3654,50.4529,37700.0
2015-01-09 10:30:00,57.68,57.95,57.64,57.9,61200.0,50.4616,50.6978,50.4266,50.6541,61200.0
2015-01-09 11:00:00,57.89,57.99,57.79,57.93,80400.0,50.6453,50.7328,50.5579,50.6803,80400.0
2015-01-09 11:30:00,57.95,58.03,57.91,58.03,34700.0,50.6978,50.7678,50.6628,50.7678,34700.0
2015-01-09 12:00:00,58.03,58.08,57.95,58.05,93800.0,50.7678,50.8116,50.6978,50.7853,93800.0
2015-01-09 12:30:00,58.07,58.13,57.99,58.02,27500.0,50.8028,50.8553,50.7328,50.7591,27500.0
2015-01-09 13:00:00,58.01,58.31,58.01,58.2,71100.0,50.7503,51.0128,50.7503,50.9165,71100.0
2015-01-09 13:30:00,58.21,58.25,57.99,58.04,39900.0,50.9253,50.9603,50.7328,50.7766,39900.0
2015-01-09 14:00:00,58.04,58.16,57.99,58.05,41400.0,50.7766,50.8816,50.7328,50.7853,41400.0
2015-01-09 14:30:00,58.03,58.08,57.96,58.05,41000.0,50.7678,50.8116,50.7066,50.7853,41000.0
2015-01-09 15:00:00,58.05,58.18,58.03,58.08,38600.0,50.7853,50.8991,50.7678,50.8116,38600.0
2015-01-09 15:30:00,58.07,58.22,58.03,58.14,187300.0,50.8028,50.934,50.7678,50.8641,187300.0
2015-01-12 09:30:00,58.02,58.48,58.01,58.33,58900.0,50.7591,51.1615,50.7503,51.0303,58900.0
2015-01-12 10:00:00,58.32,58.38,58.1,58.1,49200.0,51.0215,51.074,50.8291,50.8291,49200.0
2015-01-12 10:30:00,58.1,58.22,58.09,58.22,38600.0,50.8291,50.934,50.8203,50.934,38600.0
2015-01-12 11:00:00,58.23,58.26,58.16,58.2,33300.0,50.9428,50.969,50.8816,50.9165,33300.0
2015-01-12 11:30:00,58.2,58.31,58.15,58.31,75400.0,50.9165,51.0128,50.8728,51.0128,75400.0
2015-01-12 12:00:00,58.31,58.7,58.31,58.68,51900.0,51.0128,51.354,51.0128,51.3365,51900.0
2015-01-12 12:30:00,58.67,58.83,58.63,58.73,77200.0,51.3277,51.4677,51.2927,51.3802,77200.0
2015-01-12 13:00:00,58.73,58.88,58.7,58.77,48800.0,51.3802,51.5114,51.354,51.4152,48800.0
2015-01-12 13:30:00,58.77,59.04,58.77,58.97,43300.0,51.4152,51.6514,51.4152,51.5902,43300.0
2015-01-12 14:00:00,58.98,59.06,58.87,58.89,45800.0,51.5989,51.6689,51.5027,51.5202,45800.0
2015-01-12 14:30:00,58.9,58.97,58.7,58.8,63600.0,51.5289,51.5902,51.354,51.4415,63600.0
2015-01-12 15:00:00,58.8,58.88,58.63,58.7,125700.0,51.4415,51.5114,51.2927,51.354,125700.0
2015-01-12 15:30:00,58.72,58.76,58.64,58.69,235900.0,51.3715,51.4065,51.3015,51.3452,235900.0
2015-01-13 09:30:00,58.92,60.16,58.92,59.42,273400.0,51.5464,52.6313,51.5464,51.9839,273400.0
2015-01-13 10:00:00,59.41,59.71,59.41,59.68,69000.0,51.9751,52.2376,51.9751,52.2113,69000.0
2015-01-13 10:30:00,59.67,59.86,59.66,59.86,76300.0,52.2026,52.3688,52.1938,52.3688,76300.0
2015-01-13 11:00:00,59.87,60.08,59.8,59.95,95500.0,52.3776,52.5613,52.3163,52.4475,95500.0
2015-01-13 11:30:00,59.97,60.14,59.87,60.09,74000.0,52.465,52.6138,52.3776,52.57,74000.0
2015-01-13 12:00:00,60.09,60.09,59.8,59.87,62500.0,52.57,52.57,52.3163,52.3776,62500.0
2015-01-13 12:30:00,59.89,59.92,59.74,59.79,89400.0,52.3951,52.4213,52.2638,52.3076,89400.0
2015-01-13 13:00:00,59.79,60.07,59.73,59.76,95500.0,52.3076,52.5525,52.2551,52.2813,95500.0
2015-01-13 13:30:00,59.76,59.82,59.61,59.65,110100.0,52.2813,52.3338,52.1501,52.1851,110100.0
2015-01-13 14:00:00,59.65,59.85,59.56,59.81,114200.0,52.1851,52.3601,52.1064,52.3251,114200.0
2015-01-13 14:30:00,59.81,59.9,59.73,59.74,65200.0,52.3251,52.4038,52.2551,52.2638,65200.0
2015-01-13 15:00:00,59.73,59.81,59.58,59.75,200200.0,52.2551,52.3251,52.1238,52.2726,200200.0
2015-01-13 15:30:00,59.74,59.92,59.68,59.86,248900.0,52.2638,52.4213,52.2113,52.3688,248900.0
2015-01-14 09:30:00,59.41,59.78,59.29,59.66,63800.0,51.9751,52.2988,51.8701,52.1938,63800.0
2015-01-14 10:00:00,59.67,60.04,59.67,59.78,51500.0,52.2026,52.5263,52.2026,52.2988,51500.0
2015-01-14 10:30:00,59.79,59.96,59.69,59.87,71200.0,52.3076,52.4563,52.2201,52.3776,71200.0
2015-01-14 11:00:00,59.89,60.0,59.74,59.88,68800.0,52.3951,52.4913,52.2638,52.3863,68800.0
2015-01-14 11:30:00,59.89,59.96,59.67,59.84,52700.0,52.3951,52.4563,52.2026,52.3513,52700.0
2015-01-14 12:00:00,59.83,59.93,59.73,59.87,78300.0,52.3426,52.43,52.2551,52.3776,78300.0
2015-01-14 12:30:00,59.87,59.9,59.76,59.88,54000.0,52.3776,52.4038,52.2813,52.3863,54000.0
2015-01-14 13:00:00,59.88,60.02,59.88,60.01,60900.0,52.3863,52.5088,52.3863,52.5,60900.0
2015-01-14 13:30:00,60.01,60.03,59.83,59.94,67500.0,52.5,52.5175,52.3426,52.4388,67500.0
2015-01-14 14:00:00,59.93,60.16,59.89,60.06,55300.0,52.43,52.6313,52.3951,52.5438,55300.0
2015-01-14 14:30:00,60.05,60.16,60.02,60.02,68500.0,52.535,52.6313,52.5088,52.5088,68500.0
2015-01-14 15:00:00,60.02,60.22,60.01,60.21,125200.0,52.5088,52.6838,52.5,52.675,125200.0
2015-01-14 15:30:00,60.2,60.33,60.14,60.33,263500.0,52.6663,52.78,52.6138,52.78,263500.0
2015-01-15 09:30:00,60.41,60.59,60.15,60.25,177900.0,52.85,53.0075,52.6225,52.71,177900.0
2015-01-15 10:00:00,60.25,60.4,60.19,60.36,57100.0,52.71,52.8412,52.6575,52.8062,57100.0
2015-01-15 10:30:00,60.42,60.48,60.26,60.45,44200.0,52.8587,52.9112,52.7187,52.885,44200.0
2015-01-15 11:00:00,60.45,60.46,60.25,60.3,48200.0,52.885,52.8937,52.71,52.7537,48200.0
2015-01-15 11:30:00,60.31,60.39,60.21,60.29,38700.0,52.7625,52.8325,52.675,52.745,38700.0
2015-01-15 12:00:00,60.27,60.37,60.23,60.25,40400.0,52.7275,52.815,52.6925,52.71,40400.0
2015-01-15 12:30:00,60.26,60.3,60.19,60.23,65900.0,52.7187,52.7537,52.6575,52.6925,65900.0
2015-01-15 13:00:00,60.23,60.29,60.18,60.21,43000.0,52.6925,52.745,52.6488,52.675,43000.0
2015-01-15 13:30:00,60.21,60.33,60.17,60.28,42000.0,52.675,52.78,52.64,52.7362,42000.0
2015-01-15 14:00:00,60.29,60.37,60.24,60.37,53300.0,52.745,52.815,52.7013,52.815,53300.0
2015-01-15 14:30:00,60.35,60.4,60.3,60.33,73200.0,52.7975,52.8412,52.7537,52.78,73200.0
2015-01-15 15:00:00,60.34,60.37,60.24,60.34,88700.0,52.7887,52.815,52.7013,52.7887,88700.0
2015-01-15 15:30:00,60.34,60.38,60.19,60.26,264100.0,52.7887,52.8237,52.6575,52.7187,264100.0
2015-01-16 09:30:00,59.91,60.09,59.68,60.08,178600.0,52.4125,52.57,52.2113,52.5613,178600.0
2015-01-16 10:00:00,60.07,60.22,59.82,59.86,83000.0,52.5525,52.6838,52.3338,52.3688,83000.0
2015-01-16 10:30:00,59.84,59.99,59.82,59.99,58800.0,52.3513,52.4825,52.3338,52.4825,58800.0
2015-01-16 11:00:00,59.99,60.16,59.87,60.02,67800.0,52.4825,52.6313,52.3776,52.5088,67800.0
2015-01-16 11:30:00,60.01,60.39,60.01,60.16,46700.0,52.5,52.8325,52.5,52.6313,46700.0
2015-01-16 12:00:00,60.14,60.34,60.14,60.31,37400.0,52.6138,52.7887,52.6138,52.7625,37400.0
2015-01-16 12:30:00,60.3,60.44,60.29,60.33,36300.0,52.7537,52.8762,52.745,52.78,36300.0
2015-01-16 13:00:00,60.32,60.52,60.29,60.37,106900.0,52.7712,52.9462,52.745,52.815,106900.0
2015-01-16 13:30:00,60.36,60.59,60.32,60.39,79400.0,52.8062,53.0075,52.7712,52.8325,79400.0
2015-01-16 14:00:00,60.4,60.43,60.32,60.37,75400.0,52.8412,52.8675,52.7712,52.815,75400.0
2015-01-16 14:30:00,60.36,60.52,60.33,60.52,64100.0,52.8062,52.9462,52.78,52.9462,64100.0
2015-01-16 15:00:00,60.52,60.57,60.46,60.53,93300.0,52.9462,52.99,52.8937,52.955,93300.0
2015-01-16 15:30:00,60.51,60.8,60.51,60.72,243300.0,52.9375,53.1912,52.9375,53.1212,243300.0
2015-01-20 09:30:00,59.86,59.99,59.57,59.88,318100.0,52.3688,52.4825,52.1151,52.3863,318100.0
2015-01-20 10:00:00,59.87,60.19,59.87,60.19,84400.0,52.3776,52.6575,52.3776,52.6575,84400.0
2015-01-20 10:30:00,60.19,60.25,60.11,60.23,152500.0,52.6575,52.71,52.5875,52.6925,152500.0
2015-01-20 11:00:00,60.22,60.25,60.0,60.05,183100.0,52.6838,52.71,52.4913,52.535,183100.0
2015-01-20 11:30:00,60.04,60.25,60.02,60.17,240200.0,52.5263,52.71,52.5088,52.64,240200.0
2015-01-20 12:00:00,60.18,60.38,60.13,60.36,100300.0,52.6488,52.8237,52.605,52.8062,100300.0
2015-01-20 12:30:00,60.37,60.51,60.28,60.4,114600.0,52.815,52.9375,52.7362,52.8412,114600.0
2015-01-20 13:00:00,60.4,60.54,60.2,60.39,118100.0,52.8412,52.9637,52.6663,52.8325,118100.0
2015-01-20 13:30:00,60.38,60.49,60.13,60.36,164500.0,52.8237,52.92,52.605,52.8062,164500.0
2015-01-20 14:00:00,60.34,60.54,60.27,60.39,145900.0,52.7887,52.9637,52.7275,52.8325,145900.0
2015-01-20 14:30:00,60.39,60.51,60.28,60.29,216300.0,52.8325,52.9375,52.7362,52.745,216300.0
2015-01-20 15:00:00,60.29,60.34,60.21,60.25,167600.0,52.745,52.7887,52.675,52.71,167600.0
2015-01-20 15:30:00,60.25,60.32,60.11,60.2,260500.0,52.71,52.7712,52.5875,52.6663,260500.0
2015-01-21 09:30:00,60.0,60.44,59.83,60.24,96300.0,52.4913,52.8762,52.3426,52.7013,96300.0
2015-01-21 10:00:00,60.24,60.4,60.16,60.32,184600.0,52.7013,52.8412,52.6313,52.7712,184600.0
2015-01-21 10:30:00,60.31,60.35,60.07,60.35,169100.0,52.7625,52.7975,52.5525,52.7975,169100.0
2015-01-21 11:00:00,60.35,60.41,60.19,60.24,66600.0,52.7975,52.85,52.6575,52.7013,66600.0
2015-01-21 11:30:00,60.24,60.28,60.18,60.22,61700.0,52.7013,52.7362,52.6488,52.6838,61700.0
2015-01-21 12:00:00,60.22,60.38,60.2,60.35,75200.0,52.6838,52.8237,52.6663,52.7975,75200.0
2015-01-21 12:30:00,60.37,60.4,60.18,60.27,97200.0,52.815,52.8412,52.6488,52.7275,97200.0
2015-01-21 13:00:00,60.27,60.31,60.18,60.2,82300.0,52.7275,52.7625,52.6488,52.6663,82300.0
2015-01-21 13:30:00,60.18,60.36,60.13,60.28,78500.0,52.6488,52.8062,52.605,52.7362,78500.0
2015-01-21 14:00:00,60.28,60.35,60.2,60.31,87400.0,52.7362,52.7975,52.6663,52.7625,87400.0
2015-01-21 14:30:00,60.31,60.32,60.14,60.26,119600.0,52.7625,52.7712,52.6138,52.7187,119600.0
2015-01-21 15:00:00,60.26,60.27,60.05,60.17,117300.0,52.7187,52.7275,52.535,52.64,117300.0
2015-01-21 15:30:00,60.17,60.17,60.03,60.09,232300.0,52.64,52.64,52.5175,52.57,232300.0
2015-01-22 09:30:00,59.99,60.0,59.64,59.96,146900.0,52.4825,52.4913,52.1763,52.4563,146900.0
2015-01-22 10:00:00,59.97,60.31,59.93,60.2,117600.0,52.465,52.7625,52.43,52.6663,117600.0
2015-01-22 10:30:00,60.21,60.64,60.2,60.64,105200.0,52.675,53.0512,52.6663,53.0512,105200.0
2015-01-22 11:00:00,60.65,60.8,60.55,60.68,101700.0,53.0599,53.1912,52.9725,53.0862,101700.0
2015-01-22 11:30:00,60.68,60.75,60.59,60.73,80500.0,53.0862,53.1474,53.0075,53.1299,80500.0
2015-01-22 12:00:00,60.74,60.89,60.74,60.86,68100.0,53.1387,53.2699,53.1387,53.2437,68100.0
2015-01-22 12:30:00,60.86,60.91,60.71,60.71,75400.0,53.2437,53.2874,53.1124,53.1124,75400.0
2015-01-22 13:00:00,60.71,60.92,60.71,60.85,63100.0,53.1124,53.2962,53.1124,53.2349,63100.0
2015-01-22 13:30:00,60.85,61.08,60.84,61.08,98000.0,53.2349,53.4361,53.2262,53.4361,98000.0
2015-01-22 14:00:00,61.07,61.24,60.98,61.23,161500.0,53.4274,53.5761,53.3486,53.5674,161500.0
2015-01-22 14:30:00,61.24,61.69,61.22,61.68,140200.0,53.5761,53.9698,53.5586,53.961,140200.0
2015-01-22 15:00:00,61.68,61.73,61.5,61.69,169100.0,53.961,54.0048,53.8036,53.9698,169100.0
2015-01-22 15:30:00,61.69,61.95,61.59,61.84,454600.0,53.9698,54.1973,53.8823,54.101,454600.0
2015-01-23 09:30:00,63.99,67.11,63.65,65.95,949400.0,55.982,58.7115,55.6845,57.6967,949400.0
2015-01-23 10:00:00,65.96,67.5,65.96,67.13,550600.0,57.7054,59.0527,57.7054,58.729,550600.0
2015-01-23 10:30:00,67.15,67.17,66.26,66.76,323000.0,58.7465,58.764,57.9679,58.4053,323000.0
2015-01-23 11:00:00,66.76,66.94,66.1,66.41,337700.0,58.4053,58.5628,57.8279,58.0991,337700.0
2015-01-23 11:30:00,66.41,67.04,66.06,67.0,160900.0,58.0991,58.6503,57.7929,58.6153,160900.0
2015-01-23 12:00:00,67.01,67.38,66.86,67.05,141200.0,58.624,58.9477,58.4928,58.659,141200.0
2015-01-23 12:30:00,67.04,67.2,66.68,66.73,222000.0,58.6503,58.7902,58.3353,58.3791,222000.0
2015-01-23 13:00:00,66.72,66.83,66.47,66.76,106400.0,58.3703,58.4665,58.1516,58.4053,106400.0
2015-01-23 13:30:00,66.75,66.78,66.34,66.36,196000.0,58.3966,58.4228,58.0379,58.0554,196000.0
2015-01-23 14:00:00,66.37,66.4,66.26,66.34,203900.0,58.0641,58.0904,57.9679,58.0379,203900.0
2015-01-23 14:30:00,66.34,66.47,65.85,65.91,257600.0,58.0379,58.1516,57.6092,57.6617,257600.0
2015-01-23 15:00:00,65.9,66.1,65.52,65.68,412100.0,57.6529,57.8279,57.3205,57.4605,412100.0
2015-01-23 15:30:00,65.67,65.78,65.14,65.24,755800.0,57.4517,57.5479,56.988,57.0755,755800.0
2015-01-26 09:30:00,65.17,66.08,65.05,66.04,210100.0,57.0143,57.8104,56.9093,57.7754,210100.0
2015-01-26 10:00:00,66.03,66.62,66.03,66.27,215400.0,57.7667,58.2828,57.7667,57.9766,215400.0
2015-01-26 10:30:00,66.26,67.17,66.22,67.0,263700.0,57.9679,58.764,57.9329,58.6153,263700.0
2015-01-26 11:00:00,66.99,67.15,66.81,66.94,158100.0,58.6065,58.7465,58.449,58.5628,158100.0
2015-01-26 11:30:00,66.93,66.99,66.75,66.84,118300.0,58.554,58.6065,58.3966,58.4753,118300.0
2015-01-26 12:00:00,66.85,66.92,66.53,66.76,108800.0,58.484,58.5453,58.2041,58.4053,108800.0
2015-01-26 12:30:00,66.74,67.06,66.58,67.0,119000.0,58.3878,58.6678,58.2478,58.6153,119000.0
2015-01-26 13:00:00,67.0,67.2,67.0,67.0,106900.0,58.6153,58.7902,58.6153,58.6153,106900.0
2015-01-26 13:30:00,67.01,67.24,67.01,67.06,97400.0,58.624,58.8252,58.624,58.6678,97400.0
2015-01-26 14:00:00,67.06,67.23,66.98,67.2,196800.0,58.6678,58.8165,58.5978,58.7902,196800.0
2015-01-26 14:30:00,67.2,67.24,67.1,67.24,135700.0,58.7902,58.8252,58.7028,58.8252,135700.0
2015-01-26 15:00:00,67.23,67.32,67.09,67.12,183000.0,58.8165,58.8952,58.694,58.7203,183000.0
2015-01-26 15:30:00,67.12,67.18,67.08,67.14,440400.0,58.7203,58.7727,58.6853,58.7377,440400.0
2015-01-27 09:30:00,66.74,66.87,66.45,66.5,110300.0,58.3878,58.5015,58.1341,58.1778,110300.0
2015-01-27 10:00:00,66.5,66.51,65.52,65.76,153700.0,58.1778,58.1866,57.3205,57.5304,153700.0
2015-01-27 10:30:00,65.75,65.86,65.56,65.57,151800.0,57.5217,57.6179,57.3555,57.3642,151800.0
2015-01-27 11:00:00,65.58,65.64,65.45,65.6,457700.0,57.373,57.4255,57.2592,57.3905,457700.0
2015-01-27 11:30:00,65.6,65.61,65.48,65.57,120300.0,57.3905,57.3992,57.2855,57.3642,120300.0
2015-01-27 12:00:00,65.57,65.75,65.5,65.75,163300.0,57.3642,57.5217,57.303,57.5217,163300.0
2015-01-27 12:30:00,65.75,65.75,65.65,65.7,206300.0,57.5217,57.5217,57.4342,57.478,206300.0
2015-01-27 13:00:00,65.71,66.02,65.67,65.92,105400.0,57.4867,57.7579,57.4517,57.6704,105400.0
2015-01-27 13:30:00,65.9,65.91,65.72,65.82,66200.0,57.6529,57.6617,57.4955,57.5829,66200.0
2015-01-27 14:00:00,65.82,65.82,65.7,65.7,81300.0,57.5829,57.5829,57.478,57.478,81300.0
2015-01-27 14:30:00,65.71,65.72,65.34,65.34,101800.0,57.4867,57.4955,57.163,57.163,101800.0
2015-01-27 15:00:00,65.37,65.58,65.32,65.32,161600.0,57.1893,57.373,57.1455,57.1455,161600.0
2015-01-27 15:30:00,65.31,65.43,65.14,65.19,361800.0,57.1368,57.2417,56.988,57.0318,361800.0
2015-01-28 09:30:00,64.54,64.75,64.21,64.59,190300.0,56.4631,56.6468,56.1744,56.5069,190300.0
2015-01-28 10:00:00,64.59,64.72,64.41,64.47,93400.0,56.5069,56.6206,56.3494,56.4019,93400.0
2015-01-28 10:30:00,64.44,64.54,64.28,64.31,68000.0,56.3756,56.4631,56.2357,56.2619,68000.0
2015-01-28 11:00:00,64.3,64.42,64.23,64.37,63700.0,56.2532,56.3581,56.1919,56.3144,63700.0
2015-01-28 11:30:00,64.38,64.41,64.25,64.25,59700.0,56.3232,56.3494,56.2094,56.2094,59700.0
2015-01-28 12:00:00,64.26,64.38,64.25,64.3,42000.0,56.2182,56.3232,56.2094,56.2532,42000.0
2015-01-28 12:30:00,64.3,64.41,64.25,64.36,63000.0,56.2532,56.3494,56.2094,56.3057,63000.0
2015-01-28 13:00:00,64.34,64.39,64.21,64.23,63100.0,56.2882,56.3319,56.1744,56.1919,63100.0
2015-01-28 13:30:00,64.22,64.22,64.09,64.11,77000.0,56.1832,56.1832,56.0694,56.0869,77000.0
2015-01-28 14:00:00,64.1,64.21,63.73,63.78,120000.0,56.0782,56.1744,55.7545,55.7982,120000.0
2015-01-28 14:30:00,63.78,63.96,63.68,63.91,88400.0,55.7982,55.9557,55.7108,55.912,88400.0
2015-01-28 15:00:00,63.9,64.0,63.54,63.65,123800.0,55.9032,55.9907,55.5883,55.6845,123800.0
2015-01-28 15:30:00,63.65,63.66,63.19,63.32,363300.0,55.6845,55.6933,55.2821,55.3958,363300.0
2015-01-29 09:30:00,63.25,63.29,62.29,62.64,220700.0,55.3346,55.3696,54.4947,54.8009,220700.0
2015-01-29 10:00:00,62.65,63.05,62.61,63.03,77600.0,54.8097,55.1596,54.7747,55.1421,77600.0
2015-01-29 10:30:00,63.02,63.08,62.79,62.91,40300.0,55.1333,55.1858,54.9321,55.0371,40300.0
2015-01-29 11:00:00,62.93,63.08,62.88,62.97,37600.0,55.0546,55.1858,55.0109,55.0896,37600.0
2015-01-29 11:30:00,62.97,63.08,62.9,63.01,26500.0,55.0896,55.1858,55.0284,55.1246,26500.0
2015-01-29 12:00:00,63.0,63.03,62.9,62.91,33200.0,55.1159,55.1421,55.0284,55.0371,33200.0
2015-01-29 12:30:00,62.92,62.93,62.78,62.91,29300.0,55.0459,55.0546,54.9234,55.0371,29300.0
2015-01-29 13:00:00,62.91,63.06,62.82,63.06,29400.0,55.0371,55.1683,54.9584,55.1683,29400.0
2015-01-29 13:30:00,63.04,63.31,63.04,63.23,33200.0,55.1508,55.3871,55.1508,55.3171,33200.0
2015-01-29 14:00:00,63.23,63.33,63.22,63.33,32500.0,55.3171,55.4046,55.3083,55.4046,32500.0
2015-01-29 14:30:00,63.33,63.38,63.0,63.06,59200.0,55.4046,55.4483,55.1159,55.1683,59200.0
2015-01-29 15:00:00,63.07,63.16,62.99,63.08,99600.0,55.1771,55.2558,55.1071,55.1858,99600.0
2015-01-29 15:30:00,63.08,63.13,63.0,63.03,203100.0,55.1858,55.2296,55.1159,55.1421,203100.0
2015-01-30 09:30:00,62.99,63.0,62.42,62.42,174600.0,55.1071,55.1159,54.6084,54.6084,174600.0
2015-01-30 10:00:00,62.42,62.64,62.34,62.59,41500.0,54.6084,54.8009,54.5384,54.7572,41500.0
2015-01-30 10:30:00,62.58,62.67,62.49,62.67,58100.0,54.7484,54.8271,54.6697,54.8271,58100.0
2015-01-30 11:00:00,62.66,62.83,62.62,62.83,41700.0,54.8184,54.9671,54.7834,54.9671,41700.0
2015-01-30 11:30:00,62.82,62.9,62.77,62.9,32600.0,54.9584,55.0284,54.9146,55.0284,32600.0
2015-01-30 12:00:00,62.91,63.02,62.88,62.96,63700.0,55.0371,55.1333,55.0109,55.0809,63700.0
2015-01-30 12:30:00,62.97,62.98,62.77,62.8,17800.0,55.0896,55.0984,54.9146,54.9409,17800.0
2015-01-30 13:00:00,62.79,62.84,62.64,62.76,17900.0,54.9321,54.9759,54.8009,54.9059,17900.0
2015-01-30 13:30:00,62.73,62.79,62.67,62.77,35500.0,54.8796,54.9321,54.8271,54.9146,35500.0
2015-01-30 14:00:00,62.76,62.9,62.67,62.88,28100.0,54.9059,55.0284,54.8271,55.0109,28100.0
2015-01-30 14:30:00,62.89,62.95,62.53,62.55,34400.0,55.0196,55.0721,54.7047,54.7222,34400.0
2015-01-30 15:00:00,62.56,62.59,62.35,62.53,43600.0,54.7309,54.7572,54.5472,54.7047,43600.0
2015-01-30 15:30:00,62.52,62.58,62.42,62.47,156200.0,54.6959,54.7484,54.6084,54.6522,156200.0
2015-02-02 09:30:00,62.27,62.3,61.51,61.52,143300.0,54.4772,54.5035,53.8123,53.8211,143300.0
2015-02-02 10:00:00,61.52,61.6,61.26,61.47,104100.0,53.8211,53.8911,53.5936,53.7773,104100.0
2015-02-02 10:30:00,61.46,61.82,61.4,61.82,72200.0,53.7686,54.0835,53.7161,54.0835,72200.0
2015-02-02 11:00:00,61.82,62.26,61.8,62.26,216600.0,54.0835,54.4685,54.066,54.4685,216600.0
2015-02-02 11:30:00,62.23,62.39,62.07,62.08,39400.0,54.4422,54.5822,54.3022,54.311,39400.0
2015-02-02 12:00:00,62.08,62.1,61.97,62.04,32800.0,54.311,54.3285,54.2148,54.276,32800.0
2015-02-02 12:30:00,62.05,62.11,61.95,62.0,32600.0,54.2847,54.3372,54.1973,54.241,32600.0
2015-02-02 13:00:00,61.99,62.18,61.98,62.08,33200.0,54.2322,54.3985,54.2235,54.311,33200.0
2015-02-02 13:30:00,62.12,62.17,61.95,61.97,57300.0,54.346,54.3897,54.1973,54.2148,57300.0
2015-02-02 14:00:00,61.97,62.26,61.96,62.2,35800.0,54.2148,54.4685,54.206,54.416,35800.0
2015-02-02 14:30:00,62.22,62.24,62.06,62.1,41900.0,54.4335,54.451,54.2935,54.3285,41900.0
2015-02-02 15:00:00,62.1,62.45,62.09,62.37,43700.0,54.3285,54.6347,54.3197,54.5647,43700.0
2015-02-02 15:30:00,62.37,62.67,62.33,62.58,215200.0,54.5647,54.8271,54.5297,54.7484,215200.0
2015-02-03 09:30:00,62.55,62.83,62.26,62.6,51800.0,54.7222,54.9671,54.4685,54.7659,51800.0
2015-02-03 10:00:00,62.6,62.66,62.47,62.63,39100.0,54.7659,54.8184,54.6522,54.7922,39100.0
2015-02-03 10:30:00,62.64,62.66,62.32,62.32,27400.0,54.8009,54.8184,54.5209,54.5209,27400.0
2015-02-03 11:00:00,62.35,62.71,62.34,62.6,23500.0,54.5472,54.8621,54.5384,54.7659,23500.0
2015-02-03 11:30:00,62.58,62.69,62.4,62.46,12600.0,54.7484,54.8446,54.5909,54.6434,12600.0
2015-02-03 12:00:00,62.45,62.61,62.43,62.5,117600.0,54.6347,54.7747,54.6172,54.6784,117600.0
2015-02-03 12:30:00,62.52,62.7,62.46,62.56,14300.0,54.6959,54.8534,54.6434,54.7309,14300.0
2015-02-03 13:00:00,62.56,62.79,62.49,62.78,25900.0,54.7309,54.9321,54.6697,54.9234,25900.0
2015-02-03 13:30:00,62.76,63.04,62.76,63.04,29500.0,54.9059,55.1508,54.9059,55.1508,29500.0
2015-02-03 14:00:00,63.05,63.26,63.04,63.17,55900.0,55.1596,55.3433,55.1508,55.2646,55900.0
2015-02-03 14:30:00,63.19,63.37,63.18,63.36,42900.0,55.2821,55.4395,55.2733,55.4308,42900.0
2015-02-03 15:00:00,63.37,63.37,63.28,63.35,32300.0,55.4395,55.4395,55.3608,55.422,32300.0
2015-02-03 15:30:00,63.36,63.62,63.25,63.54,143800.0,55.4308,55.6583,55.3346,55.5883,143800.0
2015-02-04 09:30:00,63.03,63.42,62.72,63.35,97000.0,55.1421,55.4833,54.8709,55.422,97000.0
2015-02-04 10:00:00,63.36,63.73,63.32,63.6,37200.0,55.4308,55.7545,55.3958,55.6408,37200.0
2015-02-04 10:30:00,63.59,63.76,63.43,63.45,46800.0,55.632,55.7807,55.492,55.5095,46800.0
2015-02-04 11:00:00,63.45,63.54,63.36,63.44,40900.0,55.5095,55.5883,55.4308,55.5008,40900.0
2015-02-04 11:30:00,63.46,63.53,63.37,63.5,76200.0,55.5183,55.5795,55.4395,55.5533,76200.0
2015-02-04 12:00:00,63.5,63.5,63.27,63.28,34300.0,55.5533,55.5533,55.3521,55.3608,34300.0
2015-02-04 12:30:00,63.25,63.25,63.11,63.16,32700.0,55.3346,55.3346,55.2121,55.2558,32700.0
2015-02-04 13:00:00,63.16,63.26,63.03,63.26,25700.0,55.2558,55.3433,55.1421,55.3433,25700.0
2015-02-04 13:30:00,63.27,63.39,63.15,63.28,36400.0,55.3521,55.457,55.2471,55.3608,36400.0
2015-02-04 14:00:00,63.3,63.34,62.97,63.04,87200.0,55.3783,55.4133,55.0896,55.1508,87200.0
2015-02-04 14:30:00,63.06,63.09,62.96,62.96,67100.0,55.1683,55.1946,55.0809,55.0809,67100.0
2015-02-04 15:00:00,62.97,63.23,62.96,63.23,59700.0,55.0896,55.3171,55.0809,55.3171,59700.0
2015-02-04 15:30:00,63.23,63.3,63.02,63.09,262100.0,55.3171,55.3783,55.1333,55.1946,262100.0
2015-02-05 09:30:00,63.32,63.82,63.01,63.66,35900.0,55.3958,55.8332,55.1246,55.6933,35900.0
2015-02-05 10:00:00,63.65,63.98,63.61,63.9,34700.0,55.6845,55.9732,55.6495,55.9032,34700.0
2015-02-05 10:30:00,63.89,64.08,63.75,64.02,52900.0,55.8945,56.0607,55.772,56.0082,52900.0
2015-02-05 11:00:00,64.02,64.09,63.91,64.0,36600.0,56.0082,56.0694,55.912,55.9907,36600.0
2015-02-05 11:30:00,64.0,64.07,63.94,63.99,52600.0,55.9907,56.0519,55.9382,55.982,52600.0
2015-02-05 12:00:00,63.99,64.07,63.91,63.94,56700.0,55.982,56.0519,55.912,55.9382,56700.0
2015-02-05 12:30:00,63.97,64.0,63.92,63.93,20400.0,55.9645,55.9907,55.9207,55.9295,20400.0
2015-02-05 13:00:00,63.93,64.04,63.91,64.0,14800.0,55.9295,56.0257,55.912,55.9907,14800.0
2015-02-05 13:30:00,64.0,64.03,63.94,64.02,19200.0,55.9907,56.017,55.9382,56.0082,19200.0
2015-02-05 14:00:00,64.01,64.05,63.96,64.0,20600.0,55.9995,56.0344,55.9557,55.9907,20600.0
2015-02-05 14:30:00,64.0,64.0,63.92,63.95,64200.0,55.9907,55.9907,55.9207,55.947,64200.0
2015-02-05 15:00:00,63.95,64.0,63.85,63.91,108000.0,55.947,55.9907,55.8595,55.912,108000.0
2015-02-05 15:30:00,63.92,63.95,63.86,63.89,183300.0,55.9207,55.947,55.8682,55.8945,183300.0
2015-02-06 09:30:00,63.7,63.97,63.65,63.97,41300.0,55.7282,55.9645,55.6845,55.9645,41300.0
2015-02-06 10:00:00,63.93,64.1,63.9,63.99,43900.0,55.9295,56.0782,55.9032,55.982,43900.0
2015-02-06 10:30:00,63.99,64.1,63.98,63.99,36900.0,55.982,56.0782,55.9732,55.982,36900.0
2015-02-06 11:00:00,63.97,64.03,63.96,64.01,18100.0,55.9645,56.017,55.9557,55.9995,18100.0
2015-02-06 11:30:00,64.0,64.07,63.93,64.03,11900.0,55.9907,56.0519,55.9295,56.017,11900.0
2015-02-06 12:00:00,64.02,64.02,63.98,63.98,31200.0,56.0082,56.0082,55.9732,55.9732,31200.0
2015-02-06 12:30:00,63.98,64.01,63.8,63.98,22700.0,55.9732,55.9995,55.8157,55.9732,22700.0
2015-02-06 13:00:00,63.98,64.0,63.9,63.93,43200.0,55.9732,55.9907,55.9032,55.9295,43200.0
2015-02-06 13:30:00,63.95,63.96,63.79,63.82,31600.0,55.947,55.9557,55.807,55.8332,31600.0
2015-02-06 14:00:00,63.8,63.92,63.75,63.9,20700.0,55.8157,55.9207,55.772,55.9032,20700.0
2015-02-06 14:30:00,63.88,64.04,63.87,63.92,51700.0,55.8857,56.0257,55.877,55.9207,51700.0
2015-02-06 15:00:00,63.9,63.93,63.61,63.63,49400.0,55.9032,55.9295,55.6495,55.667,49400.0
2015-02-06 15:30:00,63.64,63.9,63.54,63.81,150000.0,55.6758,55.9032,55.5883,55.8245,150000.0
2015-02-09 09:30:00,63.7,63.74,63.52,63.59,31100.0,55.7282,55.7632,55.5708,55.632,31100.0
2015-02-09 10:00:00,63.61,63.66,63.22,63.26,22300.0,55.6495,55.6933,55.3083,55.3433,22300.0
2015-02-09 10:30:00,63.25,63.38,63.14,63.14,24400.0,55.3346,55.4483,55.2383,55.2383,24400.0
2015-02-09 11:00:00,63.11,63.47,63.11,63.46,14200.0,55.2121,55.527,55.2121,55.5183,14200.0
2015-02-09 11:30:00,63.42,63.43,63.29,63.4,13600.0,55.4833,55.492,55.3696,55.4658,13600.0
2015-02-09 12:00:00,63.42,63.52,63.38,63.51,8700.0,55.4833,55.5708,55.4483,55.562,8700.0
2015-02-09 12:30:00,63.52,63.53,63.39,63.46,11300.0,55.5708,55.5795,55.457,55.5183,11300.0
2015-02-09 13:00:00,63.47,63.56,63.45,63.51,15600.0,55.527,55.6058,55.5095,55.562,15600.0
2015-02-09 13:30:00,63.48,63.48,63.31,63.31,37700.0,55.5358,55.5358,55.3871,55.3871,37700.0
2015-02-09 14:00:00,63.31,63.39,63.17,63.39,17600.0,55.3871,55.457,55.2646,55.457,17600.0
2015-02-09 14:30:00,63.4,63.42,63.2,63.22,24000.0,55.4658,55.4833,55.2908,55.3083,24000.0
2015-02-09 15:00:00,63.22,63.39,63.2,63.39,29300.0,55.3083,55.457,55.2908,55.457,29300.0
2015-02-09 15:30:00,63.39,63.39,63.23,63.26,83800.0,55.457,55.457,55.3171,55.3433,83800.0
2015-02-10 09:30:00,63.56,63.62,63.27,63.41,104500.0,55.8499,55.9026,55.5951,55.7181,104500.0
2015-02-10 10:00:00,63.4,63.42,63.24,63.33,69300.0,55.7093,55.7269,55.5687,55.6478,69300.0
2015-02-10 10:30:00,63.33,63.35,63.18,63.3,46800.0,55.6478,55.6654,55.516,55.6214,46800.0
2015-02-10 11:00:00,63.3,63.66,63.25,63.66,37000.0,55.6214,55.9378,55.5775,55.9378,37000.0
2015-02-10 11:30:00,63.66,63.78,63.54,63.54,52200.0,55.9378,56.0432,55.8323,55.8323,52200.0
2015-02-10 12:00:00,63.55,63.69,63.55,63.56,15800.0,55.8411,55.9641,55.8411,55.8499,15800.0
2015-02-10 12:30:00,63.56,63.56,63.48,63.49,11500.0,55.8499,55.8499,55.7796,55.7884,11500.0
2015-02-10 13:00:00,63.49,63.82,63.49,63.81,29500.0,55.7884,56.0783,55.7884,56.0696,29500.0
2015-02-10 13:30:00,63.82,63.82,63.75,63.8,25100.0,56.0783,56.0783,56.0168,56.0608,25100.0
2015-02-10 14:00:00,63.8,64.02,63.78,63.93,106300.0,56.0608,56.2541,56.0432,56.175,106300.0
2015-02-10 14:30:00,63.94,64.29,63.92,64.1,135600.0,56.1838,56.4913,56.1662,56.3244,135600.0
2015-02-10 15:00:00,64.1,64.11,63.85,63.89,62400.0,56.3244,56.3332,56.1047,56.1399,62400.0
2015-02-10 15:30:00,63.88,63.93,63.73,63.78,138300.0,56.1311,56.175,55.9993,56.0432,138300.0
2015-02-11 09:30:00,63.95,64.71,63.95,64.7,72300.0,56.1926,56.8604,56.1926,56.8516,72300.0
2015-02-11 10:00:00,64.73,64.92,64.72,64.89,108500.0,56.878,57.0449,56.8692,57.0185,108500.0
2015-02-11 10:30:00,64.89,65.45,64.89,65.03,144700.0,57.0185,57.5106,57.0185,57.1416,144700.0
2015-02-11 11:00:00,65.04,65.46,65.04,65.31,88000.0,57.1504,57.5194,57.1504,57.3876,88000.0
2015-02-11 11:30:00,65.25,65.54,65.12,65.5,96800.0,57.3349,57.5897,57.2206,57.5546,96800.0
2015-02-11 12:00:00,65.5,65.59,65.5,65.56,53200.0,57.5546,57.6336,57.5546,57.6073,53200.0
2015-02-11 12:30:00,65.54,65.54,65.25,65.27,60600.0,57.5897,57.5897,57.3349,57.3525,60600.0
2015-02-11 13:00:00,65.26,65.33,65.17,65.29,53900.0,57.3437,57.4052,57.2646,57.37,53900.0
2015-02-11 13:30:00,65.25,65.43,65.21,65.38,47500.0,57.3349,57.493,57.2997,57.4491,47500.0
2015-02-11 14:00:00,65.4,65.43,65.3,65.3,35400.0,57.4667,57.493,57.3788,57.3788,35400.0
2015-02-11 14:30:00,65.3,65.3,65.12,65.13,94100.0,57.3788,57.3788,57.2206,57.2294,94100.0
2015-02-11 15:00:00,65.12,65.3,65.06,65.2,128400.0,57.2206,57.3788,57.1679,57.2909,128400.0
2015-02-11 15:30:00,65.2,65.2,65.0,65.11,328700.0,57.2909,57.2909,57.1152,57.2119,328700.0
2015-02-12 09:30:00,65.5,65.5,64.85,65.32,44300.0,57.5546,57.5546,56.9834,57.3964,44300.0
2015-02-12 10:00:00,65.27,65.3,65.0,65.01,34400.0,57.3525,57.3788,57.1152,57.124,34400.0
2015-02-12 10:30:00,65.0,65.14,64.96,64.96,31900.0,57.1152,57.2382,57.0801,57.0801,31900.0
2015-02-12 11:00:00,64.98,65.11,64.89,64.96,17900.0,57.0976,57.2119,57.0185,57.0801,17900.0
2015-02-12 11:30:00,64.98,65.2,64.92,65.09,17600.0,57.0976,57.2909,57.0449,57.1943,17600.0
2015-02-12 12:00:00,65.09,65.31,65.09,65.25,12000.0,57.1943,57.3876,57.1943,57.3349,12000.0
2015-02-12 12:30:00,65.25,65.31,65.2,65.31,11100.0,57.3349,57.3876,57.2909,57.3876,11100.0
2015-02-12 13:00:00,65.3,65.37,65.22,65.32,18800.0,57.3788,57.4403,57.3085,57.3964,18800.0
2015-02-12 13:30:00,65.31,65.54,65.29,65.51,40300.0,57.3876,57.5897,57.37,57.5633,40300.0
2015-02-12 14:00:00,65.5,65.53,65.34,65.34,48100.0,57.5546,57.5809,57.414,57.414,48100.0
2015-02-12 14:30:00,65.32,65.46,65.29,65.43,38800.0,57.3964,57.5194,57.37,57.493,38800.0
2015-02-12 15:00:00,65.42,65.68,65.42,65.62,40200.0,57.4843,57.7127,57.4843,57.66,40200.0
2015-02-12 15:30:00,65.62,65.69,65.45,65.49,189500.0,57.66,57.7215,57.5106,57.5458,189500.0
2015-02-13 09:30:00,65.54,65.95,65.54,65.92,42700.0,57.5897,57.95,57.5897,57.9236,42700.0
2015-02-13 10:00:00,65.9,65.92,65.71,65.9,28300.0,57.906,57.9236,57.7391,57.906,28300.0
2015-02-13 10:30:00,65.91,65.95,65.82,65.95,14100.0,57.9148,57.95,57.8357,57.95,14100.0
2015-02-13 11:00:00,65.94,65.99,65.88,65.95,13400.0,57.9412,57.9851,57.8885,57.95,13400.0
2015-02-13 11:30:00,65.92,65.95,65.74,65.87,27200.0,57.9236,57.95,57.7654,57.8797,27200.0
2015-02-13 12:00:00,65.87,65.94,65.83,65.84,8900.0,57.8797,57.9412,57.8445,57.8533,8900.0
2015-02-13 12:30:00,65.85,65.88,65.74,65.79,17200.0,57.8621,57.8885,57.7654,57.8094,17200.0
2015-02-13 13:00:00,65.8,65.91,65.77,65.88,16900.0,57.8182,57.9148,57.7918,57.8885,16900.0
2015-02-13 13:30:00,65.85,65.88,65.78,65.88,16700.0,57.8621,57.8885,57.8006,57.8885,16700.0
2015-02-13 14:00:00,65.86,65.95,65.84,65.94,10800.0,57.8709,57.95,57.8533,57.9412,10800.0
2015-02-13 14:30:00,65.93,66.0,65.87,66.0,17900.0,57.9324,57.9939,57.8797,57.9939,17900.0
2015-02-13 15:00:00,65.99,66.23,65.94,66.18,48000.0,57.9851,58.196,57.9412,58.1521,48000.0
2015-02-13 15:30:00,66.19,66.34,66.17,66.27,105700.0,58.1609,58.2927,58.1433,58.2311,105700.0
2015-02-17 09:30:00,66.0,66.23,65.88,66.17,45200.0,57.9939,58.196,57.8885,58.1433,45200.0
2015-02-17 10:00:00,66.21,66.23,66.0,66.05,22400.0,58.1784,58.196,57.9939,58.0378,22400.0
2015-02-17 10:30:00,66.08,66.16,65.95,65.98,24300.0,58.0642,58.1345,57.95,57.9763,24300.0
2015-02-17 11:00:00,65.99,66.08,65.95,65.99,16600.0,57.9851,58.0642,57.95,57.9851,16600.0
2015-02-17 11:30:00,65.98,66.1,65.95,66.07,18400.0,57.9763,58.0818,57.95,58.0554,18400.0
2015-02-17 12:00:00,66.07,66.11,66.02,66.05,23300.0,58.0554,58.0906,58.0115,58.0378,23300.0
2015-02-17 12:30:00,66.05,66.19,66.03,66.05,23800.0,58.0378,58.1609,58.0203,58.0378,23800.0
2015-02-17 13:00:00,66.05,66.28,66.05,66.28,30800.0,58.0378,58.2399,58.0378,58.2399,30800.0
2015-02-17 13:30:00,66.28,66.31,66.19,66.21,47500.0,58.2399,58.2663,58.1609,58.1784,47500.0
2015-02-17 14:00:00,66.23,66.42,66.23,66.41,46200.0,58.196,58.363,58.196,58.3542,46200.0
2015-02-17 14:30:00,66.42,66.53,66.33,66.37,42900.0,58.363,58.4596,58.2839,58.319,42900.0
2015-02-17 15:00:00,66.37,66.44,66.35,66.44,37900.0,58.319,58.3805,58.3014,58.3805,37900.0
2015-02-17 15:30:00,66.45,66.45,66.29,66.43,87300.0,58.3893,58.3893,58.2487,58.3717,87300.0
2015-02-18 09:30:00,66.14,66.4,66.07,66.14,44300.0,58.1169,58.3454,58.0554,58.1169,44300.0
2015-02-18 10:00:00,66.15,66.15,65.73,65.81,44300.0,58.1257,58.1257,57.7567,57.8269,44300.0
2015-02-18 10:30:00,65.79,66.2,65.77,66.17,32700.0,57.8094,58.1696,57.7918,58.1433,32700.0
2015-02-18 11:00:00,66.19,66.21,65.86,65.87,23700.0,58.1609,58.1784,57.8709,57.8797,23700.0
2015-02-18 11:30:00,65.87,66.11,65.76,66.08,20400.0,57.8797,58.0906,57.783,58.0642,20400.0
2015-02-18 12:00:00,66.08,66.44,66.07,66.44,25600.0,58.0642,58.3805,58.0554,58.3805,25600.0
2015-02-18 12:30:00,66.43,66.44,66.09,66.25,30800.0,58.3717,58.3805,58.073,58.2136,30800.0
2015-02-18 13:00:00,66.25,66.25,66.1,66.14,17500.0,58.2136,58.2136,58.0818,58.1169,17500.0
2015-02-18 13:30:00,66.14,66.19,65.95,65.97,23100.0,58.1169,58.1609,57.95,57.9675,23100.0
2015-02-18 14:00:00,65.98,66.25,65.97,66.09,21700.0,57.9763,58.2136,57.9675,58.073,21700.0
2015-02-18 14:30:00,66.1,66.18,65.99,66.0,29800.0,58.0818,58.1521,57.9851,57.9939,29800.0
2015-02-18 15:00:00,66.02,66.06,65.97,66.02,47900.0,58.0115,58.0466,57.9675,58.0115,47900.0
2015-02-18 15:30:00,66.02,66.03,65.93,65.97,141200.0,58.0115,58.0203,57.9324,57.9675,141200.0
2015-02-19 09:30:00,65.62,65.62,65.25,65.38,34400.0,57.66,57.66,57.3349,57.4491,34400.0
2015-02-19 10:00:00,65.45,65.49,65.18,65.18,39700.0,57.5106,57.5458,57.2734,57.2734,39700.0
2015-02-19 10:30:00,65.22,65.56,65.22,65.49,35400.0,57.3085,57.6073,57.3085,57.5458,35400.0
2015-02-19 11:00:00,65.49,65.51,65.35,65.44,22000.0,57.5458,57.5633,57.4227,57.5018,22000.0
2015-02-19 11:30:00,65.44,65.44,65.22,65.23,35700.0,57.5018,57.5018,57.3085,57.3173,35700.0
2015-02-19 12:00:00,65.23,65.24,65.13,65.22,20300.0,57.3173,57.3261,57.2294,57.3085,20300.0
2015-02-19 12:30:00,65.22,65.25,65.15,65.18,17100.0,57.3085,57.3349,57.247,57.2734,17100.0
2015-02-19 13:00:00,65.17,65.31,65.17,65.27,28400.0,57.2646,57.3876,57.2646,57.3525,28400.0
2015-02-19 13:30:00,65.26,65.32,65.26,65.29,19200.0,57.3437,57.3964,57.3437,57.37,19200.0
2015-02-19 14:00:00,65.29,65.32,65.21,65.22,44100.0,57.37,57.3964,57.2997,57.3085,44100.0
2015-02-19 14:30:00,65.21,65.24,65.11,65.24,26700.0,57.2997,57.3261,57.2119,57.3261,26700.0
2015-02-19 15:00:00,65.23,65.25,65.17,65.17,49400.0,57.3173,57.3349,57.2646,57.2646,49400.0
2015-02-19 15:30:00,65.17,65.21,65.11,65.15,89100.0,57.2646,57.2997,57.2119,57.247,89100.0
2015-02-20 09:30:00,64.94,64.94,64.5,64.52,55200.0,57.0625,57.0625,56.6759,56.6934,55200.0
2015-02-20 10:00:00,64.52,65.16,64.52,65.16,36600.0,56.6934,57.2558,56.6934,57.2558,36600.0
2015-02-20 10:30:00,65.14,65.38,64.92,65.24,18700.0,57.2382,57.4491,57.0449,57.3261,18700.0
2015-02-20 11:00:00,65.22,65.3,65.07,65.12,27200.0,57.3085,57.3788,57.1767,57.2206,27200.0
2015-02-20 11:30:00,65.13,65.46,65.11,65.46,20900.0,57.2294,57.5194,57.2119,57.5194,20900.0
2015-02-20 12:00:00,65.47,65.7,65.47,65.66,17400.0,57.5282,57.7303,57.5282,57.6951,17400.0
2015-02-20 12:30:00,65.62,65.68,65.44,65.59,29800.0,57.66,57.7127,57.5018,57.6336,29800.0
2015-02-20 13:00:00,65.58,65.71,65.57,65.66,19100.0,57.6248,57.7391,57.6161,57.6951,19100.0
2015-02-20 13:30:00,65.67,65.74,65.58,65.71,29000.0,57.7039,57.7654,57.6248,57.7391,29000.0
2015-02-20 14:00:00,65.7,65.73,65.57,65.57,35800.0,57.7303,57.7567,57.6161,57.6161,35800.0
2015-02-20 14:30:00,65.58,65.74,65.58,65.7,28400.0,57.6248,57.7654,57.6248,57.7303,28400.0
2015-02-20 15:00:00,65.7,65.72,65.59,65.66,39300.0,57.7303,57.7479,57.6336,57.6951,39300.0
2015-02-20 15:30:00,65.65,65.77,65.63,65.76,104900.0,57.6864,57.7918,57.6688,57.783,104900.0
2015-02-23 09:30:00,65.72,66.07,65.72,65.96,39600.0,57.7479,58.0554,57.7479,57.9588,39600.0
2015-02-23 10:00:00,66.0,66.0,65.84,65.91,40900.0,57.9939,57.9939,57.8533,57.9148,40900.0
2015-02-23 10:30:00,65.9,66.02,65.87,65.97,16600.0,57.906,58.0115,57.8797,57.9675,16600.0
2015-02-23 11:00:00,65.97,66.01,65.92,65.96,35400.0,57.9675,58.0027,57.9236,57.9588,35400.0
2015-02-23 11:30:00,65.95,65.99,65.92,65.99,7700.0,57.95,57.9851,57.9236,57.9851,7700.0
2015-02-23 12:00:00,65.97,66.08,65.95,66.02,8500.0,57.9675,58.0642,57.95,58.0115,8500.0
2015-02-23 12:30:00,66.02,66.03,65.85,65.87,14000.0,58.0115,58.0203,57.8621,57.8797,14000.0
2015-02-23 13:00:00,65.88,65.91,65.8,65.8,12800.0,57.8885,57.9148,57.8182,57.8182,12800.0
2015-02-23 13:30:00,65.78,65.83,65.71,65.78,12100.0,57.8006,57.8445,57.7391,57.8006,12100.0
2015-02-23 14:00:00,65.78,65.85,65.78,65.83,13600.0,57.8006,57.8621,57.8006,57.8445,13600.0
2015-02-23 14:30:00,65.83,65.86,65.8,65.85,16800.0,57.8445,57.8709,57.8182,57.8621,16800.0
2015-02-23 15:00:00,65.85,65.87,65.72,65.73,36500.0,57.8621,57.8797,57.7479,57.7567,36500.0
2015-02-23 15:30:00,65.73,65.9,65.72,65.81,125200.0,57.7567,57.906,57.7479,57.8269,125200.0
2015-02-24 09:30:00,65.84,65.84,65.21,65.21,84900.0,57.8533,57.8533,57.2997,57.2997,84900.0
2015-02-24 10:00:00,65.24,65.28,64.98,65.15,30100.0,57.3261,57.3612,57.0976,57.247,30100.0
2015-02-24 10:30:00,65.17,65.2,65.03,65.08,45800.0,57.2646,57.2909,57.1416,57.1855,45800.0
2015-02-24 11:00:00,65.09,65.09,64.86,64.96,22900.0,57.1943,57.1943,56.9922,57.0801,22900.0
2015-02-24 11:30:00,64.95,64.95,64.78,64.82,30100.0,57.0713,57.0713,56.9219,56.957,30100.0
2015-02-24 12:00:00,64.82,64.86,64.72,64.75,26000.0,56.957,56.9922,56.8692,56.8955,26000.0
2015-02-24 12:30:00,64.75,64.9,64.64,64.89,21300.0,56.8955,57.0273,56.7989,57.0185,21300.0
2015-02-24 13:00:00,64.89,65.0,64.87,64.92,11300.0,57.0185,57.1152,57.001,57.0449,11300.0
2015-02-24 13:30:00,64.93,64.99,64.83,64.99,15200.0,57.0537,57.1064,56.9658,57.1064,15200.0
2015-02-24 14:00:00,64.97,65.17,64.97,65.1,14700.0,57.0888,57.2646,57.0888,57.2031,14700.0
2015-02-24 14:30:00,65.11,65.17,65.04,65.1,28200.0,57.2119,57.2646,57.1504,57.2031,28200.0
2015-02-24 15:00:00,65.1,65.25,65.07,65.2,23600.0,57.2031,57.3349,57.1767,57.2909,23600.0
2015-02-24 15:30:00,65.21,65.41,65.21,65.36,127900.0,57.2997,57.4755,57.2997,57.4315,127900.0
2015-02-25 09:30:00,65.47,65.47,64.84,64.91,24000.0,57.5282,57.5282,56.9746,57.0361,24000.0
2015-02-25 10:00:00,64.97,65.07,64.96,65.06,32800.0,57.0888,57.1767,57.0801,57.1679,32800.0
2015-02-25 10:30:00,65.03,65.36,65.02,65.34,26600.0,57.1416,57.4315,57.1328,57.414,26600.0
2015-02-25 11:00:00,65.37,65.43,65.24,65.34,13100.0,57.4403,57.493,57.3261,57.414,13100.0
2015-02-25 11:30:00,65.33,65.45,65.17,65.17,9300.0,57.4052,57.5106,57.2646,57.2646,9300.0
2015-02-25 12:00:00,65.16,65.17,64.93,64.98,18200.0,57.2558,57.2646,57.0537,57.0976,18200.0
2015-02-25 12:30:00,64.98,65.04,64.94,65.04,15700.0,57.0976,57.1504,57.0625,57.1504,15700.0
2015-02-25 13:00:00,65.03,65.22,65.01,65.22,6700.0,57.1416,57.3085,57.124,57.3085,6700.0
2015-02-25 13:30:00,65.19,65.22,65.09,65.15,10500.0,57.2822,57.3085,57.1943,57.247,10500.0
2015-02-25 14:00:00,65.15,65.17,65.04,65.08,8600.0,57.247,57.2646,57.1504,57.1855,8600.0
2015-02-25 14:30:00,65.08,65.11,64.96,65.02,14900.0,57.1855,57.2119,57.0801,57.1328,14900.0
2015-02-25 15:00:00,65.02,65.14,65.0,65.06,17300.0,57.1328,57.2382,57.1152,57.1679,17300.0
2015-02-25 15:30:00,65.04,65.29,65.04,65.26,51700.0,57.1504,57.37,57.1504,57.3437,51700.0
2015-02-26 09:30:00,64.99,64.99,64.22,64.22,47400.0,57.1064,57.1064,56.4298,56.4298,47400.0
2015-02-26 10:00:00,64.23,64.43,64.21,64.34,71200.0,56.4386,56.6143,56.421,56.5353,71200.0
2015-02-26 10:30:00,64.34,64.77,64.31,64.71,45000.0,56.5353,56.9131,56.5089,56.8604,45000.0
2015-02-26 11:00:00,64.7,64.75,64.55,64.61,34000.0,56.8516,56.8955,56.7198,56.7725,34000.0
2015-02-26 11:30:00,64.62,64.67,64.54,64.62,19400.0,56.7813,56.8252,56.711,56.7813,19400.0
2015-02-26 12:00:00,64.62,64.66,64.53,64.61,11600.0,56.7813,56.8164,56.7022,56.7725,11600.0
2015-02-26 12:30:00,64.63,64.72,64.62,64.65,19200.0,56.7901,56.8692,56.7813,56.8077,19200.0
2015-02-26 13:00:00,64.64,64.65,64.55,64.61,22600.0,56.7989,56.8077,56.7198,56.7725,22600.0
2015-02-26 13:30:00,64.6,64.61,64.5,64.5,32000.0,56.7637,56.7725,56.6759,56.6759,32000.0
2015-02-26 14:00:00,64.5,64.57,64.4,64.4,43700.0,56.6759,56.7374,56.588,56.588,43700.0
2015-02-26 14:30:00,64.41,64.48,64.29,64.3,46200.0,56.5968,56.6583,56.4913,56.5001,46200.0
2015-02-26 15:00:00,64.3,64.33,64.26,64.28,53000.0,56.5001,56.5265,56.465,56.4825,53000.0
2015-02-26 15:30:00,64.29,64.3,64.19,64.22,117500.0,56.4913,56.5001,56.4035,56.4298,117500.0
2015-02-27 09:30:00,64.35,64.52,64.07,64.3,40500.0,56.5441,56.6934,56.298,56.5001,40500.0
2015-02-27 10:00:00,64.31,64.4,64.17,64.34,28300.0,56.5089,56.588,56.3859,56.5353,28300.0
2015-02-27 10:30:00,64.34,64.62,64.34,64.56,34000.0,56.5353,56.7813,56.5353,56.7286,34000.0
2015-02-27 11:00:00,64.58,64.64,64.48,64.48,21900.0,56.7462,56.7989,56.6583,56.6583,21900.0
2015-02-27 11:30:00,64.47,64.49,64.41,64.43,26600.0,56.6495,56.6671,56.5968,56.6143,26600.0
2015-02-27 12:00:00,64.45,64.46,64.4,64.44,19200.0,56.6319,56.6407,56.588,56.6231,19200.0
2015-02-27 12:30:00,64.45,64.46,64.41,64.42,9500.0,56.6319,56.6407,56.5968,56.6056,9500.0
2015-02-27 13:00:00,64.41,64.46,64.35,64.45,31400.0,56.5968,56.6407,56.5441,56.6319,31400.0
2015-02-27 13:30:00,64.45,64.52,64.41,64.5,29600.0,56.6319,56.6934,56.5968,56.6759,29600.0
2015-02-27 14:00:00,64.49,64.53,64.41,64.49,20600.0,56.6671,56.7022,56.5968,56.6671,20600.0
2015-02-27 14:30:00,64.49,64.53,64.37,64.39,25700.0,56.6671,56.7022,56.5616,56.5792,25700.0
2015-02-27 15:00:00,64.4,64.42,64.33,64.39,33900.0,56.588,56.6056,56.5265,56.5792,33900.0
2015-02-27 15:30:00,64.41,64.45,64.33,64.34,124200.0,56.5968,56.6319,56.5265,56.5353,124200.0
2015-03-02 09:30:00,64.42,64.73,64.24,64.65,62600.0,56.6056,56.878,56.4474,56.8077,62600.0
2015-03-02 10:00:00,64.62,64.78,64.6,64.63,52400.0,56.7813,56.9219,56.7637,56.7901,52400.0
2015-03-02 10:30:00,64.64,64.68,64.28,64.39,29400.0,56.7989,56.834,56.4825,56.5792,29400.0
2015-03-02 11:00:00,64.37,64.55,64.37,64.49,22200.0,56.5616,56.7198,56.5616,56.6671,22200.0
2015-03-02 11:30:00,64.48,64.59,64.47,64.58,20500.0,56.6583,56.7549,56.6495,56.7462,20500.0
2015-03-02 12:00:00,64.59,64.7,64.57,64.59,32600.0,56.7549,56.8516,56.7374,56.7549,32600.0
2015-03-02 12:30:00,64.59,64.64,64.51,64.52,12300.0,56.7549,56.7989,56.6846,56.6934,12300.0
2015-03-02 13:00:00,64.5,64.61,64.45,64.61,14300.0,56.6759,56.7725,56.6319,56.7725,14300.0
2015-03-02 13:30:00,64.63,65.0,64.6,65.0,50400.0,56.7901,57.1152,56.7637,57.1152,50400.0
2015-03-02 14:00:00,64.99,65.08,64.91,65.03,41100.0,57.1064,57.1855,57.0361,57.1416,41100.0
2015-03-02 14:30:00,65.0,65.0,64.73,64.74,30300.0,57.1152,57.1152,56.878,56.8867,30300.0
2015-03-02 15:00:00,64.75,64.89,64.72,64.8,34400.0,56.8955,57.0185,56.8692,56.9395,34400.0
2015-03-02 15:30:00,64.79,64.8,64.66,64.7,137900.0,56.9307,56.9395,56.8164,56.8516,137900.0
2015-03-03 09:30:00,64.77,64.77,64.16,64.23,34200.0,56.9131,56.9131,56.3771,56.4386,34200.0
2015-03-03 10:00:00,64.18,64.39,64.18,64.21,11300.0,56.3947,56.5792,56.3947,56.421,11300.0
2015-03-03 10:30:00,64.22,64.31,64.22,64.25,23400.0,56.4298,56.5089,56.4298,56.4562,23400.0
2015-03-03 11:00:00,64.26,64.41,64.17,64.39,23900.0,56.465,56.5968,56.3859,56.5792,23900.0
2015-03-03 11:30:00,64.38,64.39,64.23,64.36,18100.0,56.5704,56.5792,56.4386,56.5528,18100.0
2015-03-03 12:00:00,64.34,64.35,64.17,64.2,12700.0,56.5353,56.5441,56.3859,56.4122,12700.0
2015-03-03 12:30:00,64.18,64.44,64.17,64.44,15500.0,56.3947,56.6231,56.3859,56.6231,15500.0
2015-03-03 13:00:00,64.44,64.49,64.4,64.49,18700.0,56.6231,56.6671,56.588,56.6671,18700.0
2015-03-03 13:30:00,64.49,64.61,64.47,64.51,23600.0,56.6671,56.7725,56.6495,56.6846,23600.0
2015-03-03 14:00:00,64.52,64.68,64.52,64.58,30100.0,56.6934,56.834,56.6934,56.7462,30100.0
2015-03-03 14:30:00,64.6,64.6,64.45,64.5,24100.0,56.7637,56.7637,56.6319,56.6759,24100.0
2015-03-03 15:00:00,64.5,64.51,64.39,64.47,33500.0,56.6759,56.6846,56.5792,56.6495,33500.0
2015-03-03 15:30:00,64.48,64.49,64.4,64.48,63700.0,56.6583,56.6671,56.588,56.6583,63700.0
2015-03-04 09:30:00,64.42,64.63,64.42,64.5,49900.0,56.6056,56.7901,56.6056,56.6759,49900.0
2015-03-04 10:00:00,64.5,64.5,64.3,64.41,36400.0,56.6759,56.6759,56.5001,56.5968,36400.0
2015-03-04 10:30:00,64.41,64.83,64.39,64.83,24700.0,56.5968,56.9658,56.5792,56.9658,24700.0
2015-03-04 11:00:00,64.86,65.23,64.79,65.22,25600.0,56.9922,57.3173,56.9307,57.3085,25600.0
2015-03-04 11:30:00,65.22,65.22,64.95,65.0,31500.0,57.3085,57.3085,57.0713,57.1152,31500.0
2015-03-04 12:00:00,64.98,65.2,64.97,65.17,22300.0,57.0976,57.2909,57.0888,57.2646,22300.0
2015-03-04 12:30:00,65.17,65.2,65.02,65.02,30400.0,57.2646,57.2909,57.1328,57.1328,30400.0
2015-03-04 13:00:00,65.0,65.07,64.94,65.04,27000.0,57.1152,57.1767,57.0625,57.1504,27000.0
2015-03-04 13:30:00,65.05,65.09,64.93,64.96,19100.0,57.1591,57.1943,57.0537,57.0801,19100.0
2015-03-04 14:00:00,64.94,64.99,64.86,64.94,30200.0,57.0625,57.1064,56.9922,57.0625,30200.0
2015-03-04 14:30:00,64.94,64.94,64.78,64.8,26200.0,57.0625,57.0625,56.9219,56.9395,26200.0
2015-03-04 15:00:00,64.79,64.79,64.63,64.73,34800.0,56.9307,56.9307,56.7901,56.878,34800.0
2015-03-04 15:30:00,64.73,64.93,64.71,64.87,138900.0,56.878,57.0537,56.8604,57.001,138900.0
2015-03-05 09:30:00,65.11,65.93,65.11,65.93,44400.0,57.2119,57.9324,57.2119,57.9324,44400.0
2015-03-05 10:00:00,65.91,65.91,65.81,65.84,20500.0,57.9148,57.9148,57.8269,57.8533,20500.0
2015-03-05 10:30:00,65.84,65.92,65.8,65.84,12600.0,57.8533,57.9236,57.8182,57.8533,12600.0
2015-03-05 11:00:00,65.82,65.9,65.75,65.82,30000.0,57.8357,57.906,57.7742,57.8357,30000.0
2015-03-05 11:30:00,65.85,66.0,65.83,65.99,13400.0,57.8621,57.9939,57.8445,57.9851,13400.0
2015-03-05 12:00:00,65.99,65.99,65.77,65.8,57100.0,57.9851,57.9851,57.7918,57.8182,57100.0
2015-03-05 12:30:00,65.79,65.83,65.71,65.71,17500.0,57.8094,57.8445,57.7391,57.7391,17500.0
2015-03-05 13:00:00,65.69,65.7,65.55,65.59,21100.0,57.7215,57.7303,57.5985,57.6336,21100.0
2015-03-05 13:30:00,65.59,65.72,65.55,65.65,44500.0,57.6336,57.7479,57.5985,57.6864,44500.0
2015-03-05 14:00:00,65.65,65.76,65.65,65.75,20300.0,57.6864,57.783,57.6864,57.7742,20300.0
2015-03-05 14:30:00,65.75,65.78,65.57,65.73,46700.0,57.7742,57.8006,57.6161,57.7567,46700.0
2015-03-05 15:00:00,65.73,65.81,65.7,65.81,31800.0,57.7567,57.8269,57.7303,57.8269,31800.0
2015-03-05 15:30:00,65.8,65.82,65.69,65.74,210500.0,57.8182,57.8357,57.7215,57.7654,210500.0
2015-03-06 09:30:00,66.63,66.69,66.2,66.32,112600.0,58.5475,58.6002,58.1696,58.2751,112600.0
2015-03-06 10:00:00,66.29,66.51,66.15,66.17,44400.0,58.2487,58.442,58.1257,58.1433,44400.0
2015-03-06 10:30:00,66.16,66.22,66.06,66.2,49400.0,58.1345,58.1872,58.0466,58.1696,49400.0
2015-03-06 11:00:00,66.21,66.23,65.82,65.82,104400.0,58.1784,58.196,57.8357,57.8357,104400.0
2015-03-06 11:30:00,65.82,65.97,65.78,65.97,47200.0,57.8357,57.9675,57.8006,57.9675,47200.0
2015-03-06 12:00:00,65.96,66.01,65.79,65.81,38000.0,57.9588,58.0027,57.8094,57.8269,38000.0
2015-03-06 12:30:00,65.8,65.88,65.66,65.68,22400.0,57.8182,57.8885,57.6951,57.7127,22400.0
2015-03-06 13:00:00,65.69,65.8,65.63,65.79,31100.0,57.7215,57.8182,57.6688,57.8094,31100.0
2015-03-06 13:30:00,65.79,65.8,65.66,65.66,24800.0,57.8094,57.8182,57.6951,57.6951,24800.0
2015-03-06 14:00:00,65.67,65.83,65.65,65.71,33200.0,57.7039,57.8445,57.6864,57.7391,33200.0
2015-03-06 14:30:00,65.68,65.77,65.65,65.66,33000.0,57.7127,57.7918,57.6864,57.6951,33000.0
2015-03-06 15:00:00,65.66,65.78,65.65,65.71,50800.0,57.6951,57.8006,57.6864,57.7391,50800.0
2015-03-06 15:30:00,65.7,65.85,65.7,65.84,105600.0,57.7303,57.8621,57.7303,57.8533,105600.0
2015-03-09 09:30:00,66.75,66.91,66.5,66.64,88000.0,58.6529,58.7935,58.4332,58.5563,88000.0
2015-03-09 10:00:00,66.63,66.63,66.36,66.5,57400.0,58.5475,58.5475,58.3102,58.4332,57400.0
2015-03-09 10:30:00,66.52,66.8,66.52,66.69,75100.0,58.4508,58.6969,58.4508,58.6002,75100.0
2015-03-09 11:00:00,66.69,66.87,66.66,66.87,32000.0,58.6002,58.7584,58.5738,58.7584,32000.0
2015-03-09 11:30:00,66.86,67.1,66.84,67.09,53300.0,58.7496,58.9605,58.732,58.9517,53300.0
2015-03-09 12:00:00,67.09,67.18,67.03,67.11,73700.0,58.9517,59.0308,58.899,58.9693,73700.0
2015-03-09 12:30:00,67.11,67.17,67.0,67.04,24400.0,58.9693,59.022,58.8726,58.9077,24400.0
2015-03-09 13:00:00,67.05,67.13,66.92,67.13,28300.0,58.9165,58.9868,58.8023,58.9868,28300.0
2015-03-09 13:30:00,67.14,67.45,67.14,67.33,38900.0,58.9956,59.268,58.9956,59.1626,38900.0
2015-03-09 14:00:00,67.33,67.48,67.32,67.48,37400.0,59.1626,59.2944,59.1538,59.2944,37400.0
2015-03-09 14:30:00,67.48,67.59,67.37,67.48,53200.0,59.2944,59.391,59.1977,59.2944,53200.0
2015-03-09 15:00:00,67.47,67.47,67.23,67.31,38800.0,59.2856,59.2856,59.0747,59.145,38800.0
2015-03-09 15:30:00,67.3,67.39,67.22,67.29,130600.0,59.1362,59.2153,59.0659,59.1274,130600.0
2015-03-10 09:30:00,66.72,66.74,66.48,66.63,53500.0,58.6266,58.6441,58.4157,58.5475,53500.0
2015-03-10 10:00:00,66.6,66.64,66.33,66.38,26400.0,58.5211,58.5563,58.2839,58.3278,26400.0
2015-03-10 10:30:00,66.38,66.61,66.35,66.49,27900.0,58.3278,58.5299,58.3014,58.4245,27900.0
2015-03-10 11:00:00,66.48,66.66,66.46,66.6,26400.0,58.4157,58.5738,58.3981,58.5211,26400.0
2015-03-10 11:30:00,66.6,66.63,66.27,66.27,27600.0,58.5211,58.5475,58.2311,58.2311,27600.0
2015-03-10 12:00:00,66.28,66.46,66.28,66.4,26600.0,58.2399,58.3981,58.2399,58.3454,26600.0
2015-03-10 12:30:00,66.4,66.57,66.39,66.56,31500.0,58.3454,58.4948,58.3366,58.486,31500.0
2015-03-10 13:00:00,66.56,66.59,66.49,66.55,16900.0,58.486,58.5123,58.4245,58.4772,16900.0
2015-03-10 13:30:00,66.55,66.75,66.49,66.64,22900.0,58.4772,58.6529,58.4245,58.5563,22900.0
2015-03-10 14:00:00,66.65,66.68,66.47,66.55,43000.0,58.5651,58.5914,58.4069,58.4772,43000.0
2015-03-10 14:30:00,66.54,66.67,66.5,66.51,29900.0,58.4684,58.5826,58.4332,58.442,29900.0
2015-03-10 15:00:00,66.51,66.66,66.44,66.54,38800.0,58.442,58.5738,58.3805,58.4684,38800.0
2015-03-10 15:30:00,66.53,66.54,66.28,66.32,113000.0,58.4596,58.4684,58.2399,58.2751,113000.0
2015-03-11 09:30:00,66.58,67.17,66.46,67.15,42500.0,58.5035,59.022,58.3981,59.0044,42500.0
2015-03-11 10:00:00,67.15,67.4,67.15,67.22,71000.0,59.0044,59.2241,59.0044,59.0659,71000.0
2015-03-11 10:30:00,67.2,67.25,66.81,67.0,49500.0,59.0483,59.0923,58.7056,58.8726,49500.0
2015-03-11 11:00:00,66.99,67.19,66.99,67.18,20800.0,58.8638,59.0395,58.8638,59.0308,20800.0
2015-03-11 11:30:00,67.2,67.31,67.19,67.25,32500.0,59.0483,59.145,59.0395,59.0923,32500.0
2015-03-11 12:00:00,67.25,67.36,67.24,67.27,23300.0,59.0923,59.1889,59.0835,59.1098,23300.0
2015-03-11 12:30:00,67.27,67.43,67.24,67.33,21300.0,59.1098,59.2504,59.0835,59.1626,21300.0
2015-03-11 13:00:00,67.31,67.32,67.18,67.21,14800.0,59.145,59.1538,59.0308,59.0571,14800.0
2015-03-11 13:30:00,67.18,67.32,67.17,67.25,56800.0,59.0308,59.1538,59.022,59.0923,56800.0
2015-03-11 14:00:00,67.25,67.44,67.19,67.24,28600.0,59.0923,59.2592,59.0395,59.0835,28600.0
2015-03-11 14:30:00,67.26,67.57,67.26,67.56,31500.0,59.1011,59.3735,59.1011,59.3647,31500.0
2015-03-11 15:00:00,67.56,67.65,67.52,67.62,61400.0,59.3647,59.4437,59.3295,59.4174,61400.0
2015-03-11 15:30:00,67.62,67.62,67.36,67.58,112000.0,59.4174,59.4174,59.1889,59.3822,112000.0
2015-03-12 09:30:00,68.14,68.82,68.08,68.55,59700.0,59.8743,60.4718,59.8216,60.2346,59700.0
2015-03-12 10:00:00,68.57,68.57,68.14,68.38,36800.0,60.2521,60.2521,59.8743,60.0852,36800.0
2015-03-12 10:30:00,68.38,68.43,68.36,68.42,18600.0,60.0852,60.1291,60.0676,60.1203,18600.0
2015-03-12 11:00:00,68.4,68.6,68.36,68.52,21700.0,60.1028,60.2785,60.0676,60.2082,21700.0
2015-03-12 11:30:00,68.52,68.68,68.51,68.55,22600.0,60.2082,60.3488,60.1994,60.2346,22600.0
2015-03-12 12:00:00,68.55,68.65,68.49,68.52,15400.0,60.2346,60.3224,60.1819,60.2082,15400.0
2015-03-12 12:30:00,68.51,68.61,68.49,68.59,17900.0,60.1994,60.2873,60.1819,60.2697,17900.0
2015-03-12 13:00:00,68.6,68.6,68.51,68.54,28400.0,60.2785,60.2785,60.1994,60.2258,28400.0
2015-03-12 13:30:00,68.54,68.58,68.49,68.57,38600.0,60.2258,60.2609,60.1819,60.2521,38600.0
2015-03-12 14:00:00,68.55,68.56,68.32,68.34,18600.0,60.2346,60.2434,60.0325,60.05,18600.0
2015-03-12 14:30:00,68.36,68.57,68.34,68.48,27900.0,60.0676,60.2521,60.05,60.1731,27900.0
2015-03-12 15:00:00,68.46,68.74,68.46,68.68,49600.0,60.1555,60.4015,60.1555,60.3488,49600.0
2015-03-12 15:30:00,68.68,68.77,68.66,68.71,98300.0,60.3488,60.4279,60.3312,60.3752,98300.0
2015-03-13 09:30:00,67.96,68.07,67.62,67.76,38900.0,59.7161,59.8128,59.4174,59.5404,38900.0
2015-03-13 10:00:00,67.73,67.91,67.62,67.87,28400.0,59.514,59.6722,59.4174,59.6371,28400.0
2015-03-13 10:30:00,67.84,67.86,67.49,67.5,20000.0,59.6107,59.6283,59.3032,59.3119,20000.0
2015-03-13 11:00:00,67.51,67.65,67.42,67.44,20800.0,59.3207,59.4437,59.2416,59.2592,20800.0
2015-03-13 11:30:00,67.42,67.52,67.3,67.46,25300.0,59.2416,59.3295,59.1362,59.2768,25300.0
2015-03-13 12:00:00,67.46,67.51,67.34,67.49,12300.0,59.2768,59.3207,59.1714,59.3032,12300.0
2015-03-13 12:30:00,67.49,67.77,67.48,67.59,12400.0,59.3032,59.5492,59.2944,59.391,12400.0
2015-03-13 13:00:00,67.56,67.56,67.4,67.4,14900.0,59.3647,59.3647,59.2241,59.2241,14900.0
2015-03-13 13:30:00,67.39,67.61,67.39,67.51,16100.0,59.2153,59.4086,59.2153,59.3207,16100.0
2015-03-13 14:00:00,67.51,67.66,67.43,67.61,20700.0,59.3207,59.4525,59.2504,59.4086,20700.0
2015-03-13 14:30:00,67.62,67.63,67.42,67.49,17600.0,59.4174,59.4262,59.2416,59.3032,17600.0
2015-03-13 15:00:00,67.54,67.81,67.53,67.79,51100.0,59.3471,59.5843,59.3383,59.5668,51100.0
2015-03-13 15:30:00,67.78,67.96,67.72,67.8,74900.0,59.558,59.7161,59.5053,59.5756,74900.0
2015-03-16 09:30:00,69.1,69.95,69.1,69.93,139500.0,60.7179,61.4647,60.7179,61.4472,139500.0
2015-03-16 10:00:00,69.99,69.99,69.67,69.75,35500.0,61.4999,61.4999,61.2187,61.289,35500.0
2015-03-16 10:30:00,69.78,70.12,69.71,70.12,50500.0,61.3154,61.6141,61.2539,61.6141,50500.0
2015-03-16 11:00:00,70.13,70.25,70.09,70.21,45900.0,61.6229,61.7284,61.5878,61.6932,45900.0
2015-03-16 11:30:00,70.24,70.25,69.92,69.92,25200.0,61.7196,61.7284,61.4384,61.4384,25200.0
2015-03-16 12:00:00,69.91,70.05,69.72,70.05,19000.0,61.4296,61.5526,61.2626,61.5526,19000.0
2015-03-16 12:30:00,70.04,70.06,69.75,69.92,22800.0,61.5438,61.5614,61.289,61.4384,22800.0
2015-03-16 13:00:00,69.89,70.08,69.86,70.04,20100.0,61.412,61.579,61.3857,61.5438,20100.0
2015-03-16 13:30:00,70.05,70.44,70.04,70.35,44200.0,61.5526,61.8953,61.5438,61.8162,44200.0
2015-03-16 14:00:00,70.35,70.74,70.35,70.69,50700.0,61.8162,62.1589,61.8162,62.115,50700.0
2015-03-16 14:30:00,70.66,71.12,70.63,71.1,86900.0,62.0886,62.4928,62.0623,62.4752,86900.0
2015-03-16 15:00:00,71.09,71.2,70.83,70.99,94400.0,62.4665,62.5631,62.238,62.3786,94400.0
2015-03-16 15:30:00,71.0,71.06,70.8,70.99,199300.0,62.3874,62.4401,62.2116,62.3786,199300.0
2015-03-17 09:30:00,70.22,70.59,70.05,70.48,90600.0,61.702,62.0271,61.5526,61.9305,90600.0
2015-03-17 10:00:00,70.5,70.89,70.42,70.88,57800.0,61.948,62.2907,61.8777,62.2819,57800.0
2015-03-17 10:30:00,70.92,70.96,70.62,70.85,39600.0,62.3171,62.3522,62.0535,62.2556,39600.0
2015-03-17 11:00:00,70.87,70.87,70.35,70.45,58500.0,62.2731,62.2731,61.8162,61.9041,58500.0
2015-03-17 11:30:00,70.46,70.7,70.45,70.62,60600.0,61.9129,62.1238,61.9041,62.0535,60600.0
2015-03-17 12:00:00,70.64,70.8,70.57,70.79,28200.0,62.071,62.2116,62.0095,62.2029,28200.0
2015-03-17 12:30:00,70.79,70.93,70.74,70.91,39000.0,62.2029,62.3259,62.1589,62.3083,39000.0
2015-03-17 13:00:00,70.92,71.07,70.9,71.04,49300.0,62.3171,62.4489,62.2995,62.4225,49300.0
2015-03-17 13:30:00,71.06,71.06,70.88,70.89,46500.0,62.4401,62.4401,62.2819,62.2907,46500.0
2015-03-17 14:00:00,70.89,71.11,70.88,71.11,47900.0,62.2907,62.484,62.2819,62.484,47900.0
2015-03-17 14:30:00,71.11,71.21,70.86,71.0,146600.0,62.484,62.5719,62.2644,62.3874,146600.0
2015-03-17 15:00:00,71.0,71.01,70.77,70.84,82600.0,62.3874,62.3962,62.1853,62.2468,82600.0
2015-03-17 15:30:00,70.83,70.92,70.73,70.86,177500.0,62.238,62.3171,62.1501,62.2644,177500.0
2015-03-18 09:30:00,71.45,72.46,71.13,72.21,85400.0,62.7828,63.6703,62.5016,63.4506,85400.0
2015-03-18 10:00:00,72.18,72.23,71.64,71.7,29900.0,63.4242,63.4682,62.9497,63.0025,29900.0
2015-03-18 10:30:00,71.68,71.71,71.25,71.25,42700.0,62.9849,63.0113,62.6071,62.6071,42700.0
2015-03-18 11:00:00,71.25,71.46,71.21,71.38,25200.0,62.6071,62.7916,62.5719,62.7213,25200.0
2015-03-18 11:30:00,71.39,71.45,71.36,71.44,26900.0,62.7301,62.7828,62.7037,62.774,26900.0
2015-03-18 12:00:00,71.45,71.63,71.44,71.54,38800.0,62.7828,62.941,62.774,62.8619,38800.0
2015-03-18 12:30:00,71.51,71.59,71.48,71.52,28800.0,62.8355,62.9058,62.8092,62.8443,28800.0
2015-03-18 13:00:00,71.55,71.6,71.49,71.51,41100.0,62.8707,62.9146,62.8179,62.8355,41100.0
2015-03-18 13:30:00,71.5,71.65,71.49,71.58,55700.0,62.8267,62.9585,62.8179,62.897,55700.0
2015-03-18 14:00:00,71.6,72.28,71.6,72.13,60200.0,62.9146,63.5121,62.9146,63.3803,60200.0
2015-03-18 14:30:00,72.15,72.46,72.1,72.24,69700.0,63.3979,63.6703,63.3539,63.477,69700.0
2015-03-18 15:00:00,72.24,72.77,72.23,72.7,59900.0,63.477,63.9427,63.4682,63.8812,59900.0
2015-03-18 15:30:00,72.7,72.72,72.34,72.44,136500.0,63.8812,63.8987,63.5648,63.6527,136500.0
2015-03-19 09:30:00,72.33,72.8,71.85,71.95,52600.0,63.556,63.969,63.1343,63.2221,52600.0
2015-03-19 10:00:00,71.94,71.94,71.52,71.54,71100.0,63.2134,63.2134,62.8443,62.8619,71100.0
2015-03-19 10:30:00,71.55,71.67,71.36,71.67,113200.0,62.8707,62.9761,62.7037,62.9761,113200.0
2015-03-19 11:00:00,71.66,71.69,71.42,71.49,46800.0,62.9673,62.9937,62.7564,62.8179,46800.0
2015-03-19 11:30:00,71.48,71.61,71.47,71.51,46500.0,62.8092,62.9234,62.8004,62.8355,46500.0
2015-03-19 12:00:00,71.49,71.82,71.47,71.8,42400.0,62.8179,63.1079,62.8004,63.0903,42400.0
2015-03-19 12:30:00,71.78,71.86,71.62,71.67,121400.0,63.0728,63.1431,62.9322,62.9761,121400.0
2015-03-19 13:00:00,71.68,71.77,71.61,71.69,102300.0,62.9849,63.064,62.9234,62.9937,102300.0
2015-03-19 13:30:00,71.71,71.71,71.61,71.62,33700.0,63.0113,63.0113,62.9234,62.9322,33700.0
2015-03-19 14:00:00,71.62,71.87,71.62,71.85,50100.0,62.9322,63.1518,62.9322,63.1343,50100.0
2015-03-19 14:30:00,71.86,72.11,71.8,72.01,75100.0,63.1431,63.3627,63.0903,63.2749,75100.0
2015-03-19 15:00:00,72.01,72.05,71.68,71.72,136500.0,63.2749,63.31,62.9849,63.02,136500.0
2015-03-19 15:30:00,71.72,71.91,71.68,71.69,135500.0,63.02,63.187,62.9849,62.9937,135500.0
2015-03-20 09:30:00,71.98,72.15,71.58,71.68,166100.0,63.2485,63.3979,62.897,62.9849,166100.0
2015-03-20 10:00:00,71.67,71.81,71.57,71.62,14300.0,62.9761,63.0991,62.8882,62.9322,14300.0
2015-03-20 10:30:00,71.62,71.72,71.46,71.58,47600.0,62.9322,63.02,62.7916,62.897,47600.0
2015-03-20 11:00:00,71.58,71.75,71.51,71.6,31700.0,62.897,63.0464,62.8355,62.9146,31700.0
2015-03-20 11:30:00,71.6,71.61,71.5,71.54,25500.0,62.9146,62.9234,62.8267,62.8619,25500.0
2015-03-20 12:00:00,71.53,71.61,71.45,71.6,31400.0,62.8531,62.9234,62.7828,62.9146,31400.0
2015-03-20 12:30:00,71.6,71.71,71.46,71.68,36500.0,62.9146,63.0113,62.7916,62.9849,36500.0
2015-03-20 13:00:00,71.69,71.88,71.66,71.85,20900.0,62.9937,63.1606,62.9673,63.1343,20900.0
2015-03-20 13:30:00,71.86,71.89,71.71,71.75,27100.0,63.1431,63.1694,63.0113,63.0464,27100.0
2015-03-20 14:00:00,71.75,71.9,71.75,71.83,27400.0,63.0464,63.1782,63.0464,63.1167,27400.0
2015-03-20 14:30:00,71.83,71.83,71.68,71.77,36000.0,63.1167,63.1167,62.9849,63.064,36000.0
2015-03-20 15:00:00,71.78,71.85,71.6,71.72,31900.0,63.0728,63.1343,62.9146,63.02,31900.0
2015-03-20 15:30:00,71.71,71.93,71.67,71.75,303600.0,63.0113,63.2046,62.9761,63.0464,303600.0
2015-03-23 09:30:00,71.79,72.38,71.79,72.25,53400.0,63.0815,63.6,63.0815,63.4857,53400.0
2015-03-23 10:00:00,72.14,72.51,72.14,72.48,45400.0,63.3891,63.7142,63.3891,63.6878,45400.0
2015-03-23 10:30:00,72.49,72.49,72.22,72.23,26400.0,63.6966,63.6966,63.4594,63.4682,26400.0
2015-03-23 11:00:00,72.23,72.38,72.23,72.34,72700.0,63.4682,63.6,63.4682,63.5648,72700.0
2015-03-23 11:30:00,72.35,72.43,72.29,72.36,42200.0,63.5736,63.6439,63.5209,63.5824,42200.0
2015-03-23 12:00:00,72.36,72.36,72.21,72.27,23500.0,63.5824,63.5824,63.4506,63.5033,23500.0
2015-03-23 12:30:00,72.3,72.33,72.22,72.27,19600.0,63.5297,63.556,63.4594,63.5033,19600.0
2015-03-23 13:00:00,72.28,72.36,72.25,72.3,15500.0,63.5121,63.5824,63.4857,63.5297,15500.0
2015-03-23 13:30:00,72.29,72.46,72.25,72.45,30600.0,63.5209,63.6703,63.4857,63.6615,30600.0
2015-03-23 14:00:00,72.45,72.57,72.4,72.55,48100.0,63.6615,63.7669,63.6176,63.7494,48100.0
2015-03-23 14:30:00,72.55,72.66,72.49,72.66,42500.0,63.7494,63.846,63.6966,63.846,42500.0
2015-03-23 15:00:00,72.64,72.66,72.46,72.49,48300.0,63.8284,63.846,63.6703,63.6966,48300.0
2015-03-23 15:30:00,72.5,72.51,72.32,72.33,158100.0,63.7054,63.7142,63.5473,63.556,158100.0
2015-03-24 09:30:00,72.3,72.31,71.85,72.0,27500.0,63.5297,63.5385,63.1343,63.2661,27500.0
2015-03-24 10:00:00,72.0,72.09,71.97,72.08,29800.0,63.2661,63.3452,63.2397,63.3364,29800.0
2015-03-24 10:30:00,72.08,72.08,71.89,71.97,35300.0,63.3364,63.3364,63.1694,63.2397,35300.0
2015-03-24 11:00:00,71.94,72.24,71.9,72.08,16300.0,63.2134,63.477,63.1782,63.3364,16300.0
2015-03-24 11:30:00,72.06,72.06,71.86,71.87,66200.0,63.3188,63.3188,63.1431,63.1518,66200.0
2015-03-24 12:00:00,71.88,71.9,71.71,71.71,14700.0,63.1606,63.1782,63.0113,63.0113,14700.0
2015-03-24 12:30:00,71.73,71.73,71.56,71.62,23100.0,63.0288,63.0288,62.8794,62.9322,23100.0
2015-03-24 13:00:00,71.62,71.65,71.5,71.51,19200.0,62.9322,62.9585,62.8267,62.8355,19200.0
2015-03-24 13:30:00,71.51,71.55,71.48,71.53,25400.0,62.8355,62.8707,62.8092,62.8531,25400.0
2015-03-24 14:00:00,71.53,71.62,71.51,71.62,61400.0,62.8531,62.9322,62.8355,62.9322,61400.0
2015-03-24 14:30:00,71.62,71.62,71.48,71.48,27400.0,62.9322,62.9322,62.8092,62.8092,27400.0
2015-03-24 15:00:00,71.48,71.56,71.33,71.37,44000.0,62.8092,62.8794,62.6773,62.7125,44000.0
2015-03-24 15:30:00,71.36,71.5,71.27,71.32,186000.0,62.7037,62.8267,62.6246,62.6686,186000.0
2015-03-25 09:30:00,71.43,71.87,71.17,71.59,27300.0,62.7652,63.1518,62.5368,62.9058,27300.0
2015-03-25 10:00:00,71.59,71.93,71.58,71.82,16700.0,62.9058,63.2046,62.897,63.1079,16700.0
2015-03-25 10:30:00,71.82,71.92,71.61,71.63,25800.0,63.1079,63.1958,62.9234,62.941,25800.0
2015-03-25 11:00:00,71.65,71.68,71.41,71.45,49400.0,62.9585,62.9849,62.7476,62.7828,49400.0
2015-03-25 11:30:00,71.45,71.47,71.1,71.16,15900.0,62.7828,62.8004,62.4752,62.528,15900.0
2015-03-25 12:00:00,71.17,71.44,71.09,71.3,20800.0,62.5368,62.774,62.4665,62.651,20800.0
2015-03-25 12:30:00,71.33,71.33,70.88,70.95,24100.0,62.6773,62.6773,62.2819,62.3434,24100.0
2015-03-25 13:00:00,70.95,70.96,70.82,70.95,21100.0,62.3434,62.3522,62.2292,62.3434,21100.0
2015-03-25 13:30:00,70.94,70.96,70.85,70.9,33500.0,62.3347,62.3522,62.2556,62.2995,33500.0
2015-03-25 14:00:00,70.89,70.99,70.86,70.98,35700.0,62.2907,62.3786,62.2644,62.3698,35700.0
2015-03-25 14:30:00,71.0,71.0,70.79,70.79,25900.0,62.3874,62.3874,62.2029,62.2029,25900.0
2015-03-25 15:00:00,70.77,70.77,70.48,70.58,33000.0,62.1853,62.1853,61.9305,62.0183,33000.0
2015-03-25 15:30:00,70.57,70.62,70.26,70.38,128400.0,62.0095,62.0535,61.7371,61.8426,128400.0
2015-03-26 09:30:00,70.03,70.18,69.74,69.86,35300.0,61.535,61.6668,61.2802,61.3857,35300.0
2015-03-26 10:00:00,69.87,70.02,69.68,69.93,44700.0,61.3945,61.5263,61.2275,61.4472,44700.0
2015-03-26 10:30:00,69.93,70.27,69.86,70.2,23200.0,61.4472,61.7459,61.3857,61.6844,23200.0
2015-03-26 11:00:00,70.22,70.22,69.85,69.98,38000.0,61.702,61.702,61.3769,61.4911,38000.0
2015-03-26 11:30:00,69.96,70.24,69.94,70.24,33500.0,61.4735,61.7196,61.456,61.7196,33500.0
2015-03-26 12:00:00,70.27,70.35,70.16,70.23,14700.0,61.7459,61.8162,61.6493,61.7108,14700.0
2015-03-26 12:30:00,70.26,70.3,70.17,70.2,28100.0,61.7371,61.7723,61.6581,61.6844,28100.0
2015-03-26 13:00:00,70.2,70.34,70.17,70.31,17400.0,61.6844,61.8074,61.6581,61.7811,17400.0
2015-03-26 13:30:00,70.31,70.54,70.3,70.52,25000.0,61.7811,61.9832,61.7723,61.9656,25000.0
2015-03-26 14:00:00,70.53,70.55,70.26,70.26,18000.0,61.9744,61.992,61.7371,61.7371,18000.0
2015-03-26 14:30:00,70.25,70.43,70.25,70.3,21400.0,61.7284,61.8865,61.7284,61.7723,21400.0
2015-03-26 15:00:00,70.31,70.41,70.25,70.27,62100.0,61.7811,61.8689,61.7284,61.7459,62100.0
2015-03-26 15:30:00,70.26,70.4,70.25,70.26,84700.0,61.7371,61.8602,61.7284,61.7371,84700.0
2015-03-27 09:30:00,70.46,71.28,70.46,71.21,20200.0,61.9129,62.6334,61.9129,62.5719,20200.0
2015-03-27 10:00:00,71.12,71.34,70.74,70.99,8700.0,62.4928,62.6861,62.1589,62.3786,8700.0
2015-03-27 10:30:00,71.0,71.22,70.8,71.22,9800.0,62.3874,62.5807,62.2116,62.5807,9800.0
2015-03-27 11:00:00,71.22,71.44,71.21,71.28,16000.0,62.5807,62.774,62.5719,62.6334,16000.0
2015-03-27 11:30:00,71.28,71.43,71.16,71.21,10500.0,62.6334,62.7652,62.528,62.5719,10500.0
2015-03-27 12:00:00,71.24,71.46,71.2,71.41,12300.0,62.5983,62.7916,62.5631,62.7476,12300.0
2015-03-27 12:30:00,71.43,71.67,71.43,71.67,14400.0,62.7652,62.9761,62.7652,62.9761,14400.0
2015-03-27 13:00:00,71.7,71.83,71.64,71.82,20200.0,63.0025,63.1167,62.9497,63.1079,20200.0
2015-03-27 13:30:00,71.82,71.87,71.53,71.76,22000.0,63.1079,63.1518,62.8531,63.0552,22000.0
2015-03-27 14:00:00,71.73,71.85,71.66,71.76,24800.0,63.0288,63.1343,62.9673,63.0552,24800.0
2015-03-27 14:30:00,71.77,72.02,71.75,72.0,38000.0,63.064,63.2836,63.0464,63.2661,38000.0
2015-03-27 15:00:00,72.01,72.1,71.97,71.98,77200.0,63.2749,63.3539,63.2397,63.2485,77200.0
2015-03-27 15:30:00,71.96,71.98,71.51,71.55,187300.0,63.2309,63.2485,62.8355,62.8707,187300.0
2015-03-30 09:30:00,71.68,72.18,71.54,72.03,42400.0,62.9849,63.4242,62.8619,63.2924,42400.0
2015-03-30 10:00:00,72.03,72.08,71.61,71.91,15200.0,63.2924,63.3364,62.9234,63.187,15200.0
2015-03-30 10:30:00,71.93,72.05,71.83,72.0,25600.0,63.2046,63.31,63.1167,63.2661,25600.0
2015-03-30 11:00:00,72.01,72.08,71.89,71.95,44700.0,63.2749,63.3364,63.1694,63.2221,44700.0
2015-03-30 11:30:00,71.92,72.0,71.78,71.81,61700.0,63.1958,63.2661,63.0728,63.0991,61700.0
2015-03-30 12:00:00,71.86,71.94,71.81,71.81,26700.0,63.1431,63.2134,63.0991,63.0991,26700.0
2015-03-30 12:30:00,71.81,71.9,71.67,71.77,74400.0,63.0991,63.1782,62.9761,63.064,74400.0
2015-03-30 13:00:00,71.76,71.82,71.66,71.81,44100.0,63.0552,63.1079,62.9673,63.0991,44100.0
2015-03-30 13:30:00,71.83,71.92,71.72,71.92,68700.0,63.1167,63.1958,63.02,63.1958,68700.0
2015-03-30 14:00:00,71.92,72.0,71.87,71.92,43500.0,63.1958,63.2661,63.1518,63.1958,43500.0
2015-03-30 14:30:00,71.94,71.97,71.85,71.9,30100.0,63.2134,63.2397,63.1343,63.1782,30100.0
2015-03-30 15:00:00,71.9,71.9,71.65,71.65,59800.0,63.1782,63.1782,62.9585,62.9585,59800.0
2015-03-30 15:30:00,71.65,71.76,71.64,71.67,136900.0,62.9585,63.0552,62.9497,62.9761,136900.0
2015-03-31 09:30:00,70.98,71.5,70.72,71.46,47900.0,62.3698,62.8267,62.1413,62.7916,47900.0
2015-03-31 10:00:00,71.46,71.83,71.45,71.66,28300.0,62.7916,63.1167,62.7828,62.9673,28300.0
2015-03-31 10:30:00,71.65,71.91,71.64,71.83,19400.0,62.9585,63.187,62.9497,63.1167,19400.0
2015-03-31 11:00:00,71.85,72.03,71.84,71.95,20300.0,63.1343,63.2924,63.1255,63.2221,20300.0
2015-03-31 11:30:00,71.92,72.01,71.73,71.76,36700.0,63.1958,63.2749,63.0288,63.0552,36700.0
2015-03-31 12:00:00,71.76,72.02,71.69,71.9,50300.0,63.0552,63.2836,62.9937,63.1782,50300.0
2015-03-31 12:30:00,71.9,72.01,71.81,71.91,33900.0,63.1782,63.2749,63.0991,63.187,33900.0
2015-03-31 13:00:00,71.92,72.07,71.87,71.97,12200.0,63.1958,63.3276,63.1518,63.2397,12200.0
2015-03-31 13:30:00,71.94,72.05,71.65,71.66,21600.0,63.2134,63.31,62.9585,62.9673,21600.0
2015-03-31 14:00:00,71.65,71.8,71.62,71.72,17600.0,62.9585,63.0903,62.9322,63.02,17600.0
2015-03-31 14:30:00,71.73,72.03,71.68,71.96,75100.0,63.0288,63.2924,62.9849,63.2309,75100.0
2015-03-31 15:00:00,71.94,72.03,71.68,71.92,126800.0,63.2134,63.2924,62.9849,63.1958,126800.0
2015-03-31 15:30:00,71.94,71.95,71.72,71.78,151600.0,63.2134,63.2221,63.02,63.0728,151600.0
2015-04-01 09:30:00,71.96,71.96,70.07,70.35,69800.0,63.2309,63.2309,61.5702,61.8162,69800.0
2015-04-01 10:00:00,70.33,70.58,70.19,70.5,40800.0,61.7987,62.0183,61.6756,61.948,40800.0
2015-04-01 10:30:00,70.52,70.7,70.43,70.62,30300.0,61.9656,62.1238,61.8865,62.0535,30300.0
2015-04-01 11:00:00,70.63,70.82,70.6,70.66,29600.0,62.0623,62.2292,62.0359,62.0886,29600.0
2015-04-01 11:30:00,70.67,70.89,70.66,70.69,25000.0,62.0974,62.2907,62.0886,62.115,25000.0
2015-04-01 12:00:00,70.69,70.85,70.47,70.61,43800.0,62.115,62.2556,61.9217,62.0447,43800.0
2015-04-01 12:30:00,70.58,70.83,70.51,70.67,30900.0,62.0183,62.238,61.9568,62.0974,30900.0
2015-04-01 13:00:00,70.64,70.82,70.63,70.77,24200.0,62.071,62.2292,62.0623,62.1853,24200.0
2015-04-01 13:30:00,70.75,70.84,70.67,70.78,25200.0,62.1677,62.2468,62.0974,62.1941,25200.0
2015-04-01 14:00:00,70.79,70.97,70.79,70.94,33600.0,62.2029,62.361,62.2029,62.3347,33600.0
2015-04-01 14:30:00,70.95,71.04,70.85,71.01,31700.0,62.3434,62.4225,62.2556,62.3962,31700.0
2015-04-01 15:00:00,71.01,71.18,70.95,71.17,49600.0,62.3962,62.5455,62.3434,62.5368,49600.0
2015-04-01 15:30:00,71.18,71.48,71.11,71.39,185500.0,62.5455,62.8092,62.484,62.7301,185500.0
2015-04-02 09:30:00,71.68,72.07,71.4,71.97,35000.0,62.9849,63.3276,62.7389,63.2397,35000.0
2015-04-02 10:00:00,71.97,72.25,71.91,71.95,31200.0,63.2397,63.4857,63.187,63.2221,31200.0
2015-04-02 10:30:00,71.94,72.18,71.92,72.17,93800.0,63.2134,63.4242,63.1958,63.4155,93800.0
2015-04-02 11:00:00,72.13,72.3,72.13,72.14,24800.0,63.3803,63.5297,63.3803,63.3891,24800.0
2015-04-02 11:30:00,72.12,72.18,71.99,72.0,24800.0,63.3715,63.4242,63.2573,63.2661,24800.0
2015-04-02 12:00:00,72.0,72.11,71.88,72.11,39200.0,63.2661,63.3627,63.1606,63.3627,39200.0
2015-04-02 12:30:00,72.1,72.31,72.09,72.26,19800.0,63.3539,63.5385,63.3452,63.4945,19800.0
2015-04-02 13:00:00,72.26,72.35,72.06,72.28,21300.0,63.4945,63.5736,63.3188,63.5121,21300.0
2015-04-02 13:30:00,72.3,72.36,72.17,72.24,33700.0,63.5297,63.5824,63.4155,63.477,33700.0
2015-04-02 14:00:00,72.24,72.54,72.23,72.51,28400.0,63.477,63.7406,63.4682,63.7142,28400.0
2015-04-02 14:30:00,72.5,72.5,72.21,72.44,42400.0,63.7054,63.7054,63.4506,63.6527,42400.0
2015-04-02 15:00:00,72.44,72.63,72.38,72.62,54600.0,63.6527,63.8197,63.6,63.8109,54600.0
2015-04-02 15:30:00,72.61,72.69,72.49,72.52,116900.0,63.8021,63.8724,63.6966,63.723,116900.0
2015-04-06 09:30:00,72.54,73.59,72.54,73.22,84200.0,63.7406,64.6632,63.7406,64.3381,84200.0
2015-04-06 10:00:00,73.22,73.51,73.02,73.49,49900.0,64.3381,64.5929,64.1623,64.5753,49900.0
2015-04-06 10:30:00,73.5,73.71,73.39,73.67,48300.0,64.5841,64.7686,64.4875,64.7335,48300.0
2015-04-06 11:00:00,73.66,73.81,73.62,73.66,41100.0,64.7247,64.8565,64.6896,64.7247,41100.0
2015-04-06 11:30:00,73.67,73.85,73.67,73.72,43800.0,64.7335,64.8917,64.7335,64.7774,43800.0
2015-04-06 12:00:00,73.73,73.76,73.67,73.74,37600.0,64.7862,64.8126,64.7335,64.795,37600.0
2015-04-06 12:30:00,73.75,73.86,73.71,73.83,43800.0,64.8038,64.9004,64.7686,64.8741,43800.0
2015-04-06 13:00:00,73.83,74.04,73.83,73.95,30300.0,64.8741,65.0586,64.8741,64.9795,30300.0
2015-04-06 13:30:00,73.96,74.18,73.94,74.05,41900.0,64.9883,65.1816,64.9707,65.0674,41900.0
2015-04-06 14:00:00,74.08,74.3,74.0,74.22,64700.0,65.0938,65.2871,65.0235,65.2168,64700.0
2015-04-06 14:30:00,74.23,74.24,73.95,74.02,131400.0,65.2256,65.2344,64.9795,65.041,131400.0
2015-04-06 15:00:00,73.99,74.07,73.83,73.87,95600.0,65.0147,65.085,64.8741,64.9092,95600.0
2015-04-06 15:30:00,73.83,74.16,73.64,73.89,342600.0,64.8741,65.1641,64.7071,64.9268,342600.0
2015-04-07 09:30:00,75.09,75.33,73.98,73.98,172600.0,65.9812,66.1921,65.0059,65.0059,172600.0
2015-04-07 10:00:00,73.96,74.06,73.85,73.96,72600.0,64.9883,65.0762,64.8917,64.9883,72600.0
2015-04-07 10:30:00,73.96,74.12,73.71,73.76,98700.0,64.9883,65.1289,64.7686,64.8126,98700.0
2015-04-07 11:00:00,73.74,73.8,73.09,73.2,92300.0,64.795,64.8477,64.2239,64.3205,92300.0
2015-04-07 11:30:00,73.22,73.47,73.22,73.33,30600.0,64.3381,64.5578,64.3381,64.4347,30600.0
2015-04-07 12:00:00,73.33,73.37,73.28,73.31,33000.0,64.4347,64.4699,64.3908,64.4172,33000.0
2015-04-07 12:30:00,73.29,73.33,73.0,73.12,83100.0,64.3996,64.4347,64.1448,64.2502,83100.0
2015-04-07 13:00:00,73.12,73.16,73.04,73.15,60500.0,64.2502,64.2854,64.1799,64.2766,60500.0
2015-04-07 13:30:00,73.14,73.32,73.1,73.18,105800.0,64.2678,64.426,64.2326,64.3029,105800.0
2015-04-07 14:00:00,73.17,73.18,72.76,72.78,113300.0,64.2941,64.3029,63.9339,63.9515,113300.0
2015-04-07 14:30:00,72.79,72.82,72.61,72.75,103600.0,63.9602,63.9866,63.8021,63.9251,103600.0
2015-04-07 15:00:00,72.75,72.94,72.47,72.5,123100.0,63.9251,64.092,63.6791,63.7054,123100.0
2015-04-07 15:30:00,72.5,72.6,72.41,72.42,254700.0,63.7054,63.7933,63.6263,63.6351,254700.0
2015-04-08 09:30:00,72.24,73.1,72.24,72.66,205900.0,63.477,64.2326,63.477,63.846,205900.0
2015-04-08 10:00:00,72.64,72.86,72.55,72.79,41200.0,63.8284,64.0218,63.7494,63.9602,41200.0
2015-04-08 10:30:00,72.77,72.85,72.49,72.77,36500.0,63.9427,64.013,63.6966,63.9427,36500.0
2015-04-08 11:00:00,72.78,72.83,72.65,72.81,24800.0,63.9515,63.9954,63.8372,63.9778,24800.0
2015-04-08 11:30:00,72.81,73.15,72.78,73.15,100200.0,63.9778,64.2766,63.9515,64.2766,100200.0
2015-04-08 12:00:00,73.16,73.18,72.82,73.0,54500.0,64.2854,64.3029,63.9866,64.1448,54500.0
2015-04-08 12:30:00,73.0,73.1,72.91,72.93,28000.0,64.1448,64.2326,64.0657,64.0833,28000.0
2015-04-08 13:00:00,72.96,73.09,72.95,73.06,29400.0,64.1096,64.2239,64.1008,64.1975,29400.0
2015-04-08 13:30:00,73.06,73.1,73.0,73.06,33900.0,64.1975,64.2326,64.1448,64.1975,33900.0
2015-04-08 14:00:00,73.07,73.12,72.66,72.95,57500.0,64.2063,64.2502,63.846,64.1008,57500.0
2015-04-08 14:30:00,72.96,73.08,72.78,72.83,29700.0,64.1096,64.2151,63.9515,63.9954,29700.0
2015-04-08 15:00:00,72.84,73.02,72.83,72.89,51200.0,64.0042,64.1623,63.9954,64.0481,51200.0
2015-04-08 15:30:00,72.91,73.06,72.84,72.94,97600.0,64.0657,64.1975,64.0042,64.092,97600.0
2015-04-09 09:30:00,72.95,73.38,72.74,73.34,80300.0,64.1008,64.4787,63.9163,64.4435,80300.0
2015-04-09 10:00:00,73.33,73.33,73.04,73.16,28000.0,64.4347,64.4347,64.1799,64.2854,28000.0
2015-04-09 10:30:00,73.21,73.27,73.04,73.13,11400.0,64.3293,64.382,64.1799,64.259,11400.0
2015-04-09 11:00:00,73.14,73.14,72.92,73.07,46800.0,64.2678,64.2678,64.0745,64.2063,46800.0
2015-04-09 11:30:00,73.09,73.42,73.09,73.31,12800.0,64.2239,64.5138,64.2239,64.4172,12800.0
2015-04-09 12:00:00,73.32,73.35,73.3,73.32,32700.0,64.426,64.4523,64.4084,64.426,32700.0
2015-04-09 12:30:00,73.32,73.71,73.3,73.67,46500.0,64.426,64.7686,64.4084,64.7335,46500.0
2015-04-09 13:00:00,73.73,73.82,73.63,73.79,23000.0,64.7862,64.8653,64.6983,64.8389,23000.0
2015-04-09 13:30:00,73.78,73.78,73.4,73.51,11100.0,64.8302,64.8302,64.4962,64.5929,11100.0
2015-04-09 14:00:00,73.52,73.6,73.37,73.47,9400.0,64.6017,64.672,64.4699,64.5578,9400.0
2015-04-09 14:30:00,73.47,73.71,73.44,73.71,72200.0,64.5578,64.7686,64.5314,64.7686,72200.0
2015-04-09 15:00:00,73.7,73.92,73.7,73.81,20900.0,64.7599,64.9532,64.7599,64.8565,20900.0
2015-04-09 15:30:00,73.84,73.87,73.6,73.84,92500.0,64.8829,64.9092,64.672,64.8829,92500.0
2015-04-10 09:30:00,73.92,74.17,73.68,74.0,24100.0,64.9532,65.1728,64.7423,65.0235,24100.0
2015-04-10 10:00:00,74.0,74.23,73.93,74.03,74500.0,65.0235,65.2256,64.962,65.0498,74500.0
2015-04-10 10:30:00,74.07,74.47,74.06,74.45,37900.0,65.085,65.4365,65.0762,65.4189,37900.0
2015-04-10 11:00:00,74.43,74.55,74.38,74.45,23000.0,65.4013,65.5067,65.3574,65.4189,23000.0
2015-04-10 11:30:00,74.45,74.74,74.45,74.74,19200.0,65.4189,65.6737,65.4189,65.6737,19200.0
2015-04-10 12:00:00,74.72,74.94,74.64,74.89,46900.0,65.6561,65.8494,65.5858,65.8055,46900.0
2015-04-10 12:30:00,74.91,75.02,74.89,75.01,40000.0,65.8231,65.9197,65.8055,65.9109,40000.0
2015-04-10 13:00:00,75.0,75.04,74.92,74.95,21400.0,65.9022,65.9373,65.8319,65.8582,21400.0
2015-04-10 13:30:00,74.93,75.02,74.9,74.97,35900.0,65.8407,65.9197,65.8143,65.8758,35900.0
2015-04-10 14:00:00,74.97,75.02,74.74,74.77,30500.0,65.8758,65.9197,65.6737,65.7001,30500.0
2015-04-10 14:30:00,74.76,74.77,74.55,74.61,22600.0,65.6913,65.7001,65.5067,65.5595,22600.0
2015-04-10 15:00:00,74.59,74.84,74.58,74.84,49700.0,65.5419,65.7616,65.5331,65.7616,49700.0
2015-04-10 15:30:00,74.84,74.92,74.76,74.83,90900.0,65.7616,65.8319,65.6913,65.7528,90900.0
2015-04-13 09:30:00,74.78,75.1,74.54,74.86,46100.0,65.7088,65.99,65.498,65.7791,46100.0
2015-04-13 10:00:00,74.86,75.02,74.8,74.91,32600.0,65.7791,65.9197,65.7264,65.8231,32600.0
2015-04-13 10:30:00,74.91,75.22,74.91,75.0,42500.0,65.8231,66.0955,65.8231,65.9022,42500.0
2015-04-13 11:00:00,75.01,75.18,74.97,75.13,39800.0,65.9109,66.0603,65.8758,66.0164,39800.0
2015-04-13 11:30:00,75.08,75.14,74.98,75.0,25900.0,65.9725,66.0252,65.8846,65.9022,25900.0
2015-04-13 12:00:00,75.01,75.05,74.97,74.97,23600.0,65.9109,65.9461,65.8758,65.8758,23600.0
2015-04-13 12:30:00,74.95,75.06,74.94,75.02,25300.0,65.8582,65.9549,65.8494,65.9197,25300.0
2015-04-13 13:00:00,75.01,75.07,74.88,74.88,39600.0,65.9109,65.9637,65.7967,65.7967,39600.0
2015-04-13 13:30:00,74.84,74.84,74.64,74.77,33400.0,65.7616,65.7616,65.5858,65.7001,33400.0
2015-04-13 14:00:00,74.76,74.81,74.73,74.75,21300.0,65.6913,65.7352,65.6649,65.6825,21300.0
2015-04-13 14:30:00,74.73,74.86,74.72,74.8,28400.0,65.6649,65.7791,65.6561,65.7264,28400.0
2015-04-13 15:00:00,74.83,74.98,74.75,74.78,38500.0,65.7528,65.8846,65.6825,65.7088,38500.0
2015-04-13 15:30:00,74.78,74.84,74.68,74.76,101900.0,65.7088,65.7616,65.621,65.6913,101900.0
2015-04-14 09:30:00,74.74,74.74,73.22,73.23,151300.0,65.6737,65.6737,64.3381,64.3469,151300.0
2015-04-14 10:00:00,73.21,73.31,73.02,73.13,45600.0,64.3293,64.4172,64.1623,64.259,45600.0
2015-04-14 10:30:00,73.11,73.49,73.1,73.49,28500.0,64.2414,64.5753,64.2326,64.5753,28500.0
2015-04-14 11:00:00,73.47,73.79,73.45,73.76,39400.0,64.5578,64.8389,64.5402,64.8126,39400.0
2015-04-14 11:30:00,73.74,73.74,73.57,73.64,29000.0,64.795,64.795,64.6456,64.7071,29000.0
2015-04-14 12:00:00,73.64,73.73,73.62,73.7,27600.0,64.7071,64.7862,64.6896,64.7599,27600.0
2015-04-14 12:30:00,73.71,73.8,73.57,73.64,18200.0,64.7686,64.8477,64.6456,64.7071,18200.0
2015-04-14 13:00:00,73.65,73.65,73.44,73.59,27100.0,64.7159,64.7159,64.5314,64.6632,27100.0
2015-04-14 13:30:00,73.58,73.58,73.33,73.42,22100.0,64.6544,64.6544,64.4347,64.5138,22100.0
2015-04-14 14:00:00,73.42,73.6,73.36,73.58,26200.0,64.5138,64.672,64.4611,64.6544,26200.0
2015-04-14 14:30:00,73.58,73.66,73.54,73.62,27800.0,64.6544,64.7247,64.6193,64.6896,27800.0
2015-04-14 15:00:00,73.61,73.69,73.6,73.63,64900.0,64.6808,64.7511,64.672,64.6983,64900.0
2015-04-14 15:30:00,73.63,73.9,73.63,73.76,160900.0,64.6983,64.9356,64.6983,64.8126,160900.0
2015-04-15 09:30:00,73.24,73.24,73.0,73.13,103800.0,64.3557,64.3557,64.1448,64.259,103800.0
2015-04-15 10:00:00,73.14,73.2,73.02,73.06,66100.0,64.2678,64.3205,64.1623,64.1975,66100.0
2015-04-15 10:30:00,73.07,73.32,73.02,73.21,62000.0,64.2063,64.426,64.1623,64.3293,62000.0
2015-04-15 11:00:00,73.17,73.3,73.07,73.13,56000.0,64.2941,64.4084,64.2063,64.259,56000.0
2015-04-15 11:30:00,73.12,73.27,73.02,73.25,29200.0,64.2502,64.382,64.1623,64.3644,29200.0
2015-04-15 12:00:00,73.25,73.31,73.14,73.15,41600.0,64.3644,64.4172,64.2678,64.2766,41600.0
2015-04-15 12:30:00,73.14,73.16,73.07,73.12,21900.0,64.2678,64.2854,64.2063,64.2502,21900.0
2015-04-15 13:00:00,73.13,73.24,73.11,73.23,57400.0,64.259,64.3557,64.2414,64.3469,57400.0
2015-04-15 13:30:00,73.22,73.23,73.18,73.22,32300.0,64.3381,64.3469,64.3029,64.3381,32300.0
2015-04-15 14:00:00,73.23,73.24,73.17,73.23,36000.0,64.3469,64.3557,64.2941,64.3469,36000.0
2015-04-15 14:30:00,73.23,73.25,73.15,73.15,31300.0,64.3469,64.3644,64.2766,64.2766,31300.0
2015-04-15 15:00:00,73.16,73.25,73.13,73.19,40400.0,64.2854,64.3644,64.259,64.3117,40400.0
2015-04-15 15:30:00,73.2,73.21,73.0,73.02,95100.0,64.3205,64.3293,64.1448,64.1623,95100.0
2015-04-16 09:30:00,73.12,73.15,72.69,72.99,35000.0,64.2502,64.2766,63.8724,64.136,35000.0
2015-04-16 10:00:00,72.99,73.05,72.88,72.88,30200.0,64.136,64.1887,64.0393,64.0393,30200.0
2015-04-16 10:30:00,72.89,72.9,72.76,72.82,21300.0,64.0481,64.0569,63.9339,63.9866,21300.0
2015-04-16 11:00:00,72.82,72.86,72.74,72.8,16800.0,63.9866,64.0218,63.9163,63.969,16800.0
2015-04-16 11:30:00,72.81,72.85,72.73,72.74,15600.0,63.9778,64.013,63.9075,63.9163,15600.0
2015-04-16 12:00:00,72.74,72.8,72.73,72.77,14100.0,63.9163,63.969,63.9075,63.9427,14100.0
2015-04-16 12:30:00,72.78,72.79,72.6,72.73,35200.0,63.9515,63.9602,63.7933,63.9075,35200.0
2015-04-16 13:00:00,72.73,72.75,72.43,72.44,30800.0,63.9075,63.9251,63.6439,63.6527,30800.0
2015-04-16 13:30:00,72.42,72.49,72.37,72.46,27300.0,63.6351,63.6966,63.5912,63.6703,27300.0
2015-04-16 14:00:00,72.46,72.55,72.46,72.53,28600.0,63.6703,63.7494,63.6703,63.7318,28600.0
2015-04-16 14:30:00,72.53,72.54,72.37,72.38,40400.0,63.7318,63.7406,63.5912,63.6,40400.0
2015-04-16 15:00:00,72.38,72.39,72.18,72.18,124400.0,63.6,63.6088,63.4242,63.4242,124400.0
2015-04-16 15:30:00,72.17,72.47,72.17,72.25,149600.0,63.4155,63.6791,63.4155,63.4857,149600.0
2015-04-17 09:30:00,71.9,72.01,71.29,71.68,55900.0,63.1782,63.2749,62.6422,62.9849,55900.0
2015-04-17 10:00:00,71.65,71.7,71.43,71.63,51300.0,62.9585,63.0025,62.7652,62.941,51300.0
2015-04-17 10:30:00,71.62,71.74,71.48,71.52,51300.0,62.9322,63.0376,62.8092,62.8443,51300.0
2015-04-17 11:00:00,71.53,71.86,71.45,71.84,44000.0,62.8531,63.1431,62.7828,63.1255,44000.0
2015-04-17 11:30:00,71.82,71.85,71.76,71.77,27500.0,63.1079,63.1343,63.0552,63.064,27500.0
2015-04-17 12:00:00,71.81,72.01,71.78,71.84,43000.0,63.0991,63.2749,63.0728,63.1255,43000.0
2015-04-17 12:30:00,71.85,71.98,71.84,71.94,24500.0,63.1343,63.2485,63.1255,63.2134,24500.0
2015-04-17 13:00:00,71.93,71.97,71.9,71.96,27600.0,63.2046,63.2397,63.1782,63.2309,27600.0
2015-04-17 13:30:00,71.96,71.96,71.74,71.74,19100.0,63.2309,63.2309,63.0376,63.0376,19100.0
2015-04-17 14:00:00,71.74,71.8,71.66,71.74,35900.0,63.0376,63.0903,62.9673,63.0376,35900.0
2015-04-17 14:30:00,71.75,71.75,71.56,71.61,36600.0,63.0464,63.0464,62.8794,62.9234,36600.0
2015-04-17 15:00:00,71.62,71.67,71.6,71.64,66300.0,62.9322,62.9761,62.9146,62.9497,66300.0
2015-04-17 15:30:00,71.64,71.93,71.64,71.88,128900.0,62.9497,63.2046,62.9497,63.1606,128900.0
2015-04-20 09:30:00,72.32,72.7,72.32,72.41,28200.0,63.5473,63.8812,63.5473,63.6263,28200.0
2015-04-20 10:00:00,72.5,72.54,72.15,72.3,20200.0,63.7054,63.7406,63.3979,63.5297,20200.0
2015-04-20 10:30:00,72.3,72.59,72.29,72.57,22800.0,63.5297,63.7845,63.5209,63.7669,22800.0
2015-04-20 11:00:00,72.56,72.9,72.56,72.9,17300.0,63.7581,64.0569,63.7581,64.0569,17300.0
2015-04-20 11:30:00,72.9,73.0,72.81,72.88,46000.0,64.0569,64.1448,63.9778,64.0393,46000.0
2015-04-20 12:00:00,72.88,73.01,72.82,72.98,24500.0,64.0393,64.1536,63.9866,64.1272,24500.0
2015-04-20 12:30:00,72.97,72.98,72.9,72.97,20400.0,64.1184,64.1272,64.0569,64.1184,20400.0
2015-04-20 13:00:00,72.97,72.98,72.88,72.92,13000.0,64.1184,64.1272,64.0393,64.0745,13000.0
2015-04-20 13:30:00,72.91,72.92,72.81,72.91,24400.0,64.0657,64.0745,63.9778,64.0657,24400.0
2015-04-20 14:00:00,72.91,72.92,72.75,72.88,35100.0,64.0657,64.0745,63.9251,64.0393,35100.0
2015-04-20 14:30:00,72.88,73.05,72.86,73.01,35500.0,64.0393,64.1887,64.0218,64.1536,35500.0
2015-04-20 15:00:00,73.01,73.02,72.89,72.91,63200.0,64.1536,64.1623,64.0481,64.0657,63200.0
2015-04-20 15:30:00,72.9,73.0,72.82,72.92,127800.0,64.0569,64.1448,63.9866,64.0745,127800.0
2015-04-21 09:30:00,73.14,73.54,73.02,73.24,72000.0,64.2678,64.6193,64.1623,64.3557,72000.0
2015-04-21 10:00:00,73.24,73.26,73.05,73.07,46000.0,64.3557,64.3732,64.1887,64.2063,46000.0
2015-04-21 10:30:00,73.07,73.07,72.9,72.97,38900.0,64.2063,64.2063,64.0569,64.1184,38900.0
2015-04-21 11:00:00,72.96,73.04,72.93,72.94,36100.0,64.1096,64.1799,64.0833,64.092,36100.0
2015-04-21 11:30:00,72.94,73.0,72.81,72.88,24500.0,64.092,64.1448,63.9778,64.0393,24500.0
2015-04-21 12:00:00,72.87,72.92,72.78,72.82,29600.0,64.0305,64.0745,63.9515,63.9866,29600.0
2015-04-21 12:30:00,72.81,72.82,72.76,72.79,25300.0,63.9778,63.9866,63.9339,63.9602,25300.0
2015-04-21 13:00:00,72.79,72.89,72.78,72.88,38600.0,63.9602,64.0481,63.9515,64.0393,38600.0
2015-04-21 13:30:00,72.88,72.92,72.84,72.91,47900.0,64.0393,64.0745,64.0042,64.0657,47900.0
2015-04-21 14:00:00,72.91,73.0,72.89,72.99,111200.0,64.0657,64.1448,64.0481,64.136,111200.0
2015-04-21 14:30:00,72.99,73.03,72.9,72.95,65000.0,64.136,64.1711,64.0569,64.1008,65000.0
2015-04-21 15:00:00,72.96,73.11,72.93,72.97,97700.0,64.1096,64.2414,64.0833,64.1184,97700.0
2015-04-21 15:30:00,72.96,73.15,72.92,73.1,211000.0,64.1096,64.2766,64.0745,64.2326,211000.0
2015-04-22 09:30:00,72.63,73.11,72.55,72.97,80600.0,63.8197,64.2414,63.7494,64.1184,80600.0
2015-04-22 10:00:00,72.98,73.0,72.68,72.86,58600.0,64.1272,64.1448,63.8636,64.0218,58600.0
2015-04-22 10:30:00,72.83,72.98,72.78,72.88,43000.0,63.9954,64.1272,63.9515,64.0393,43000.0
2015-04-22 11:00:00,72.89,73.04,72.85,72.98,37000.0,64.0481,64.1799,64.013,64.1272,37000.0
2015-04-22 11:30:00,72.98,73.06,72.82,73.0,102600.0,64.1272,64.1975,63.9866,64.1448,102600.0
2015-04-22 12:00:00,73.0,73.08,72.98,73.0,28800.0,64.1448,64.2151,64.1272,64.1448,28800.0
2015-04-22 12:30:00,73.0,73.11,72.97,73.1,26900.0,64.1448,64.2414,64.1184,64.2326,26900.0
2015-04-22 13:00:00,73.11,73.22,73.03,73.2,28500.0,64.2414,64.3381,64.1711,64.3205,28500.0
2015-04-22 13:30:00,73.18,73.21,73.1,73.21,23900.0,64.3029,64.3293,64.2326,64.3293,23900.0
2015-04-22 14:00:00,73.2,73.35,73.16,73.23,35000.0,64.3205,64.4523,64.2854,64.3469,35000.0
2015-04-22 14:30:00,73.23,73.44,73.22,73.31,34900.0,64.3469,64.5314,64.3381,64.4172,34900.0
2015-04-22 15:00:00,73.3,73.4,73.22,73.38,49300.0,64.4084,64.4962,64.3381,64.4787,49300.0
2015-04-22 15:30:00,73.38,73.38,73.24,73.26,157800.0,64.4787,64.4787,64.3557,64.3732,157800.0
2015-04-23 09:30:00,72.52,72.8,72.3,72.8,125900.0,63.723,63.969,63.5297,63.969,125900.0
2015-04-23 10:00:00,72.77,72.89,72.68,72.85,79500.0,63.9427,64.0481,63.8636,64.013,79500.0
2015-04-23 10:30:00,72.85,73.08,72.8,73.08,77400.0,64.013,64.2151,63.969,64.2151,77400.0
2015-04-23 11:00:00,73.09,73.42,73.02,73.32,69800.0,64.2239,64.5138,64.1623,64.426,69800.0
2015-04-23 11:30:00,73.33,73.6,73.27,73.53,59900.0,64.4347,64.672,64.382,64.6105,59900.0
2015-04-23 12:00:00,73.51,73.78,73.46,73.73,109000.0,64.5929,64.8302,64.549,64.7862,109000.0
2015-04-23 12:30:00,73.7,73.78,73.51,73.76,60000.0,64.7599,64.8302,64.5929,64.8126,60000.0
2015-04-23 13:00:00,73.76,73.96,73.73,73.96,69900.0,64.8126,64.9883,64.7862,64.9883,69900.0
2015-04-23 13:30:00,73.94,74.14,73.88,74.13,46500.0,64.9707,65.1465,64.918,65.1377,46500.0
2015-04-23 14:00:00,74.12,74.12,73.4,73.4,61500.0,65.1289,65.1289,64.4962,64.4962,61500.0
2015-04-23 14:30:00,73.4,73.6,73.4,73.51,53700.0,64.4962,64.672,64.4962,64.5929,53700.0
2015-04-23 15:00:00,73.52,73.55,73.26,73.41,87700.0,64.6017,64.6281,64.3732,64.505,87700.0
2015-04-23 15:30:00,73.4,73.54,73.32,73.4,182000.0,64.4962,64.6193,64.426,64.4962,182000.0
2015-04-24 09:30:00,66.7,67.9,66.0,66.2,518400.0,58.609,59.6634,57.9939,58.1696,518400.0
2015-04-24 10:00:00,66.21,66.42,65.51,65.52,356900.0,58.1784,58.363,57.5633,57.5721,356900.0
2015-04-24 10:30:00,65.53,65.9,65.51,65.9,251400.0,57.5809,57.906,57.5633,57.906,251400.0
2015-04-24 11:00:00,65.91,66.46,65.89,66.35,185100.0,57.9148,58.3981,57.8972,58.3014,185100.0
2015-04-24 11:30:00,66.37,66.39,65.05,65.33,256400.0,58.319,58.3366,57.1591,57.4052,256400.0
2015-04-24 12:00:00,65.3,65.63,65.13,65.17,89600.0,57.3788,57.6688,57.2294,57.2646,89600.0
2015-04-24 12:30:00,65.16,65.49,65.08,65.33,73800.0,57.2558,57.5458,57.1855,57.4052,73800.0
2015-04-24 13:00:00,65.32,65.43,65.21,65.38,113700.0,57.3964,57.493,57.2997,57.4491,113700.0
2015-04-24 13:30:00,65.39,65.99,65.38,65.96,112300.0,57.4579,57.9851,57.4491,57.9588,112300.0
2015-04-24 14:00:00,65.97,66.09,65.89,66.0,93000.0,57.9675,58.073,57.8972,57.9939,93000.0
2015-04-24 14:30:00,66.0,66.28,65.82,65.86,92900.0,57.9939,58.2399,57.8357,57.8709,92900.0
2015-04-24 15:00:00,65.86,66.03,65.42,65.59,151900.0,57.8709,58.0203,57.4843,57.6336,151900.0
2015-04-24 15:30:00,65.57,65.82,65.54,65.7,500700.0,57.6161,57.8357,57.5897,57.7303,500700.0
2015-04-27 09:30:00,65.32,65.84,64.56,65.02,217700.0,57.3964,57.8533,56.7286,57.1328,217700.0
2015-04-27 10:00:00,65.03,65.07,64.46,64.52,191800.0,57.1416,57.1767,56.6407,56.6934,191800.0
2015-04-27 10:30:00,64.53,64.68,64.28,64.34,191000.0,56.7022,56.834,56.4825,56.5353,191000.0
2015-04-27 11:00:00,64.33,64.52,64.29,64.48,109600.0,56.5265,56.6934,56.4913,56.6583,109600.0
2015-04-27 11:30:00,64.48,64.69,64.39,64.43,102000.0,56.6583,56.8428,56.5792,56.6143,102000.0
2015-04-27 12:00:00,64.42,64.47,64.25,64.25,131200.0,56.6056,56.6495,56.4562,56.4562,131200.0
2015-04-27 12:30:00,64.26,64.55,64.24,64.4,76700.0,56.465,56.7198,56.4474,56.588,76700.0
2015-04-27 13:00:00,64.4,64.49,64.35,64.48,77700.0,56.588,56.6671,56.5441,56.6583,77700.0
2015-04-27 13:30:00,64.49,64.67,64.36,64.66,67500.0,56.6671,56.8252,56.5528,56.8164,67500.0
2015-04-27 14:00:00,64.66,64.67,64.34,64.36,65600.0,56.8164,56.8252,56.5353,56.5528,65600.0
2015-04-27 14:30:00,64.36,64.42,64.31,64.39,81100.0,56.5528,56.6056,56.5089,56.5792,81100.0
2015-04-27 15:00:00,64.38,64.53,64.25,64.5,205900.0,56.5704,56.7022,56.4562,56.6759,205900.0
2015-04-27 15:30:00,64.48,64.58,64.4,64.54,184200.0,56.6583,56.7462,56.588,56.711,184200.0
2015-04-28 09:30:00,64.25,64.76,64.03,64.65,150200.0,56.4562,56.9043,56.2629,56.8077,150200.0
2015-04-28 10:00:00,64.65,64.81,64.48,64.73,119600.0,56.8077,56.9483,56.6583,56.878,119600.0
2015-04-28 10:30:00,64.73,65.24,64.64,65.0,40200.0,56.878,57.3261,56.7989,57.1152,40200.0
2015-04-28 11:00:00,65.01,65.25,64.98,65.11,31000.0,57.124,57.3349,57.0976,57.2119,31000.0
2015-04-28 11:30:00,65.13,65.14,64.96,64.96,81200.0,57.2294,57.2382,57.0801,57.0801,81200.0
2015-04-28 12:00:00,64.98,65.2,64.83,65.17,117300.0,57.0976,57.2909,56.9658,57.2646,117300.0
2015-04-28 12:30:00,65.15,65.27,65.11,65.18,17900.0,57.247,57.3525,57.2119,57.2734,17900.0
2015-04-28 13:00:00,65.2,65.21,65.12,65.16,20200.0,57.2909,57.2997,57.2206,57.2558,20200.0
2015-04-28 13:30:00,65.16,65.18,64.98,65.0,90100.0,57.2558,57.2734,57.0976,57.1152,90100.0
2015-04-28 14:00:00,64.98,64.99,64.72,64.86,32000.0,57.0976,57.1064,56.8692,56.9922,32000.0
2015-04-28 14:30:00,64.85,64.89,64.74,64.74,23100.0,56.9834,57.0185,56.8867,56.8867,23100.0
2015-04-28 15:00:00,64.73,64.8,64.56,64.59,25500.0,56.878,56.9395,56.7286,56.7549,25500.0
2015-04-28 15:30:00,64.6,64.7,64.56,64.67,161300.0,56.7637,56.8516,56.7286,56.8252,161300.0
2015-04-29 09:30:00,64.73,64.85,64.37,64.67,48000.0,56.878,56.9834,56.5616,56.8252,48000.0
2015-04-29 10:00:00,64.68,64.73,64.5,64.52,34200.0,56.834,56.878,56.6759,56.6934,34200.0
2015-04-29 10:30:00,64.57,64.67,64.38,64.44,51100.0,56.7374,56.8252,56.5704,56.6231,51100.0
2015-04-29 11:00:00,64.38,64.51,64.38,64.38,41900.0,56.5704,56.6846,56.5704,56.5704,41900.0
2015-04-29 11:30:00,64.4,64.48,64.38,64.45,25700.0,56.588,56.6583,56.5704,56.6319,25700.0
2015-04-29 12:00:00,64.46,64.48,64.24,64.28,57300.0,56.6407,56.6583,56.4474,56.4825,57300.0
2015-04-29 12:30:00,64.26,64.35,64.18,64.28,36600.0,56.465,56.5441,56.3947,56.4825,36600.0
2015-04-29 13:00:00,64.27,64.29,63.99,64.0,168000.0,56.4738,56.4913,56.2277,56.2365,168000.0
2015-04-29 13:30:00,63.99,64.15,63.99,64.09,32200.0,56.2277,56.3683,56.2277,56.3156,32200.0
2015-04-29 14:00:00,64.1,64.4,64.0,64.4,49800.0,56.3244,56.588,56.2365,56.588,49800.0
2015-04-29 14:30:00,64.4,64.6,64.23,64.25,35700.0,56.588,56.7637,56.4386,56.4562,35700.0
2015-04-29 15:00:00,64.25,64.35,64.02,64.11,56500.0,56.4562,56.5441,56.2541,56.3332,56500.0
2015-04-29 15:30:00,64.1,64.2,64.03,64.07,128300.0,56.3244,56.4122,56.2629,56.298,128300.0
2015-04-30 09:30:00,63.98,64.53,63.98,63.98,37400.0,56.2189,56.7022,56.2189,56.2189,37400.0
2015-04-30 10:00:00,64.01,64.18,63.84,64.16,38000.0,56.2453,56.3947,56.0959,56.3771,38000.0
2015-04-30 10:30:00,64.13,64.22,64.04,64.18,8900.0,56.3507,56.4298,56.2717,56.3947,8900.0
2015-04-30 11:00:00,64.19,64.5,64.19,64.25,19800.0,56.4035,56.6759,56.4035,56.4562,19800.0
2015-04-30 11:30:00,64.28,64.34,63.99,63.99,19800.0,56.4825,56.5353,56.2277,56.2277,19800.0
2015-04-30 12:00:00,63.97,64.05,63.91,64.04,38500.0,56.2101,56.2804,56.1574,56.2717,38500.0
2015-04-30 12:30:00,64.02,64.08,63.97,64.05,25800.0,56.2541,56.3068,56.2101,56.2804,25800.0
2015-04-30 13:00:00,64.06,64.15,64.06,64.1,14200.0,56.2892,56.3683,56.2892,56.3244,14200.0
2015-04-30 13:30:00,64.13,64.16,64.06,64.08,31300.0,56.3507,56.3771,56.2892,56.3068,31300.0
2015-04-30 14:00:00,64.08,64.12,63.88,63.97,92000.0,56.3068,56.342,56.1311,56.2101,92000.0
2015-04-30 14:30:00,63.97,63.97,63.82,63.88,70400.0,56.2101,56.2101,56.0783,56.1311,70400.0
2015-04-30 15:00:00,63.89,63.91,63.67,63.79,95600.0,56.1399,56.1574,55.9465,56.052,95600.0
2015-04-30 15:30:00,63.79,63.98,63.78,63.96,176000.0,56.052,56.2189,56.0432,56.2014,176000.0
2015-05-01 09:30:00,63.92,64.85,63.92,64.8,129300.0,56.1662,56.9834,56.1662,56.9395,129300.0
2015-05-01 10:00:00,64.8,64.82,64.55,64.71,45800.0,56.9395,56.957,56.7198,56.8604,45800.0
2015-05-01 10:30:00,64.67,64.69,64.41,64.63,59000.0,56.8252,56.8428,56.5968,56.7901,59000.0
2015-05-01 11:00:00,64.59,64.76,64.55,64.7,93500.0,56.7549,56.9043,56.7198,56.8516,93500.0
2015-05-01 11:30:00,64.69,64.77,64.5,64.6,101500.0,56.8428,56.9131,56.6759,56.7637,101500.0
2015-05-01 12:00:00,64.55,64.57,64.46,64.54,36200.0,56.7198,56.7374,56.6407,56.711,36200.0
2015-05-01 12:30:00,64.55,64.57,64.5,64.57,25700.0,56.7198,56.7374,56.6759,56.7374,25700.0
2015-05-01 13:00:00,64.56,64.57,64.5,64.52,35700.0,56.7286,56.7374,56.6759,56.6934,35700.0
2015-05-01 13:30:00,64.52,64.66,64.5,64.55,32800.0,56.6934,56.8164,56.6759,56.7198,32800.0
2015-05-01 14:00:00,64.56,64.65,64.55,64.61,35500.0,56.7286,56.8077,56.7198,56.7725,35500.0
2015-05-01 14:30:00,64.59,64.62,64.5,64.55,42900.0,56.7549,56.7813,56.6759,56.7198,42900.0
2015-05-01 15:00:00,64.54,64.64,64.51,64.52,41800.0,56.711,56.7989,56.6846,56.6934,41800.0
2015-05-01 15:30:00,64.51,64.78,64.51,64.78,163700.0,56.6846,56.9219,56.6846,56.9219,163700.0
2015-05-04 09:30:00,65.1,65.8,65.02,65.63,57000.0,57.2031,57.8182,57.1328,57.6688,57000.0
2015-05-04 10:00:00,65.63,65.85,65.43,65.56,33500.0,57.6688,57.8621,57.493,57.6073,33500.0
2015-05-04 10:30:00,65.56,65.82,65.31,65.82,97700.0,57.6073,57.8357,57.3876,57.8357,97700.0
2015-05-04 11:00:00,65.81,65.92,65.6,65.86,90900.0,57.8269,57.9236,57.6424,57.8709,90900.0
2015-05-04 11:30:00,65.84,66.02,65.74,65.87,73600.0,57.8533,58.0115,57.7654,57.8797,73600.0
2015-05-04 12:00:00,65.87,66.0,65.83,65.94,47400.0,57.8797,57.9939,57.8445,57.9412,47400.0
2015-05-04 12:30:00,65.95,66.0,65.73,65.75,32900.0,57.95,57.9939,57.7567,57.7742,32900.0
2015-05-04 13:00:00,65.77,65.93,65.73,65.8,54700.0,57.7918,57.9324,57.7567,57.8182,54700.0
2015-05-04 13:30:00,65.82,66.01,65.76,66.01,43000.0,57.8357,58.0027,57.783,58.0027,43000.0
2015-05-04 14:00:00,66.0,66.02,65.82,65.93,45000.0,57.9939,58.0115,57.8357,57.9324,45000.0
2015-05-04 14:30:00,65.94,65.96,65.8,65.85,45000.0,57.9412,57.9588,57.8182,57.8621,45000.0
2015-05-04 15:00:00,65.84,65.94,65.79,65.85,66300.0,57.8533,57.9412,57.8094,57.8621,66300.0
2015-05-04 15:30:00,65.85,65.87,65.66,65.67,139000.0,57.8621,57.8797,57.6951,57.7039,139000.0
2015-05-05 09:30:00,65.68,65.78,65.02,65.26,74900.0,57.7127,57.8006,57.1328,57.3437,74900.0
2015-05-05 10:00:00,65.25,65.36,65.18,65.34,54800.0,57.3349,57.4315,57.2734,57.414,54800.0
2015-05-05 10:30:00,65.35,65.36,64.93,64.98,25700.0,57.4227,57.4315,57.0537,57.0976,25700.0
2015-05-05 11:00:00,64.93,64.94,64.48,64.49,51200.0,57.0537,57.0625,56.6583,56.6671,51200.0
2015-05-05 11:30:00,64.5,64.64,64.43,64.64,45400.0,56.6759,56.7989,56.6143,56.7989,45400.0
2015-05-05 12:00:00,64.63,64.77,64.55,64.68,30300.0,56.7901,56.9131,56.7198,56.834,30300.0
2015-05-05 12:30:00,64.67,64.76,64.59,64.59,27300.0,56.8252,56.9043,56.7549,56.7549,27300.0
2015-05-05 13:00:00,64.58,64.62,64.39,64.47,40800.0,56.7462,56.7813,56.5792,56.6495,40800.0
2015-05-05 13:30:00,64.46,64.56,64.4,64.55,39200.0,56.6407,56.7286,56.588,56.7198,39200.0
2015-05-05 14:00:00,64.51,64.61,64.48,64.52,22600.0,56.6846,56.7725,56.6583,56.6934,22600.0
2015-05-05 14:30:00,64.54,64.6,64.49,64.5,27000.0,56.711,56.7637,56.6671,56.6759,27000.0
2015-05-05 15:00:00,64.53,64.68,64.48,64.66,45000.0,56.7022,56.834,56.6583,56.8164,45000.0
2015-05-05 15:30:00,64.66,64.66,64.48,64.62,146000.0,56.8164,56.8164,56.6583,56.7813,146000.0
2015-05-06 09:30:00,65.15,65.39,64.67,64.91,31400.0,57.247,57.4579,56.8252,57.0361,31400.0
2015-05-06 10:00:00,64.98,64.98,64.69,64.81,18200.0,57.0976,57.0976,56.8428,56.9483,18200.0
2015-05-06 10:30:00,64.79,64.93,64.73,64.93,26800.0,56.9307,57.0537,56.878,57.0537,26800.0
2015-05-06 11:00:00,64.93,65.07,64.76,64.84,19900.0,57.0537,57.1767,56.9043,56.9746,19900.0
2015-05-06 11:30:00,64.84,65.03,64.84,64.94,15100.0,56.9746,57.1416,56.9746,57.0625,15100.0
2015-05-06 12:00:00,64.94,64.94,64.77,64.81,24500.0,57.0625,57.0625,56.9131,56.9483,24500.0
2015-05-06 12:30:00,64.81,64.94,64.7,64.74,16500.0,56.9483,57.0625,56.8516,56.8867,16500.0
2015-05-06 13:00:00,64.72,64.77,64.59,64.77,11800.0,56.8692,56.9131,56.7549,56.9131,11800.0
2015-05-06 13:30:00,64.75,64.75,64.52,64.66,18700.0,56.8955,56.8955,56.6934,56.8164,18700.0
2015-05-06 14:00:00,64.61,64.77,64.61,64.77,22100.0,56.7725,56.9131,56.7725,56.9131,22100.0
2015-05-06 14:30:00,64.74,64.75,64.6,64.71,75800.0,56.8867,56.8955,56.7637,56.8604,75800.0
2015-05-06 15:00:00,64.72,64.72,64.53,64.63,101900.0,56.8692,56.8692,56.7022,56.7901,101900.0
2015-05-06 15:30:00,64.65,64.83,64.62,64.83,72100.0,56.8077,56.9658,56.7813,56.9658,72100.0
2015-05-07 09:30:00,64.99,65.29,64.83,64.92,31100.0,57.1064,57.37,56.9658,57.0449,31100.0
2015-05-07 10:00:00,64.87,65.07,64.87,65.07,15400.0,57.001,57.1767,57.001,57.1767,15400.0
2015-05-07 10:30:00,65.0,65.18,64.9,65.09,19300.0,57.1152,57.2734,57.0273,57.1943,19300.0
2015-05-07 11:00:00,65.1,65.21,65.02,65.12,16700.0,57.2031,57.2997,57.1328,57.2206,16700.0
2015-05-07 11:30:00,65.11,65.11,64.93,64.93,11200.0,57.2119,57.2119,57.0537,57.0537,11200.0
2015-05-07 12:00:00,64.95,65.18,64.94,65.15,15200.0,57.0713,57.2734,57.0625,57.247,15200.0
2015-05-07 12:30:00,65.2,65.35,65.16,65.25,10800.0,57.2909,57.4227,57.2558,57.3349,10800.0
2015-05-07 13:00:00,65.26,65.29,65.13,65.14,9400.0,57.3437,57.37,57.2294,57.2382,9400.0
2015-05-07 13:30:00,65.14,65.27,65.12,65.22,14500.0,57.2382,57.3525,57.2206,57.3085,14500.0
2015-05-07 14:00:00,65.21,65.27,65.18,65.19,18100.0,57.2997,57.3525,57.2734,57.2822,18100.0
2015-05-07 14:30:00,65.19,65.21,65.1,65.14,29900.0,57.2822,57.2997,57.2031,57.2382,29900.0
2015-05-07 15:00:00,65.15,65.2,64.98,65.07,32400.0,57.247,57.2909,57.0976,57.1767,32400.0
2015-05-07 15:30:00,65.06,65.28,65.01,65.19,108500.0,57.1679,57.3612,57.124,57.2822,108500.0
2015-05-08 09:30:00,65.93,66.62,65.93,66.0,48400.0,57.9324,58.5387,57.9324,57.9939,48400.0
2015-05-08 10:00:00,66.05,66.1,65.86,65.97,21800.0,58.0378,58.0818,57.8709,57.9675,21800.0
2015-05-08 10:30:00,65.97,65.98,65.75,65.79,15600.0,57.9675,57.9763,57.7742,57.8094,15600.0
2015-05-08 11:00:00,65.78,65.81,65.65,65.69,23400.0,57.8006,57.8269,57.6864,57.7215,23400.0
2015-05-08 11:30:00,65.68,65.77,65.62,65.66,14700.0,57.7127,57.7918,57.66,57.6951,14700.0
2015-05-08 12:00:00,65.67,65.71,65.59,65.68,15100.0,57.7039,57.7391,57.6336,57.7127,15100.0
2015-05-08 12:30:00,65.64,65.64,65.47,65.62,18100.0,57.6776,57.6776,57.5282,57.66,18100.0
2015-05-08 13:00:00,65.63,65.77,65.62,65.68,23700.0,57.6688,57.7918,57.66,57.7127,23700.0
2015-05-08 13:30:00,65.68,65.73,65.48,65.59,21600.0,57.7127,57.7567,57.537,57.6336,21600.0
2015-05-08 14:00:00,65.53,65.61,65.5,65.54,20100.0,57.5809,57.6512,57.5546,57.5897,20100.0
2015-05-08 14:30:00,65.57,65.65,65.5,65.59,19600.0,57.6161,57.6864,57.5546,57.6336,19600.0
2015-05-08 15:00:00,65.57,65.68,65.57,65.63,40200.0,57.6161,57.7127,57.6161,57.6688,40200.0
2015-05-08 15:30:00,65.63,65.68,65.59,65.62,129000.0,57.6688,57.7127,57.6336,57.66,129000.0
2015-05-11 09:30:00,65.36,65.6,65.31,65.48,18600.0,57.4315,57.6424,57.3876,57.537,18600.0
2015-05-11 10:00:00,65.49,65.76,65.42,65.44,16200.0,57.5458,57.783,57.4843,57.5018,16200.0
2015-05-11 10:30:00,65.42,65.45,65.31,65.38,21800.0,57.4843,57.5106,57.3876,57.4491,21800.0
2015-05-11 11:00:00,65.4,65.62,65.29,65.59,16600.0,57.4667,57.66,57.37,57.6336,16600.0
2015-05-11 11:30:00,65.59,65.73,65.57,65.63,14200.0,57.6336,57.7567,57.6161,57.6688,14200.0
2015-05-11 12:00:00,65.63,65.63,65.4,65.4,38700.0,57.6688,57.6688,57.4667,57.4667,38700.0
2015-05-11 12:30:00,65.41,65.43,65.34,65.41,19300.0,57.4755,57.493,57.414,57.4755,19300.0
2015-05-11 13:00:00,65.41,65.54,65.41,65.45,12800.0,57.4755,57.5897,57.4755,57.5106,12800.0
2015-05-11 13:30:00,65.46,65.64,65.44,65.61,14700.0,57.5194,57.6776,57.5018,57.6512,14700.0
2015-05-11 14:00:00,65.6,65.67,65.59,65.59,31700.0,57.6424,57.7039,57.6336,57.6336,31700.0
2015-05-11 14:30:00,65.6,65.62,65.39,65.41,30000.0,57.6424,57.66,57.4579,57.4755,30000.0
2015-05-11 15:00:00,65.42,65.69,65.42,65.67,33700.0,57.4843,57.7215,57.4843,57.7039,33700.0
2015-05-11 15:30:00,65.68,65.77,65.61,65.61,138200.0,57.7127,57.7918,57.6512,57.6512,138200.0
2015-05-12 09:30:00,65.2,65.27,64.61,64.92,20800.0,57.2909,57.3525,56.7725,57.0449,20800.0
2015-05-12 10:00:00,64.95,65.03,64.73,64.78,17100.0,57.0713,57.1416,56.878,56.9219,17100.0
2015-05-12 10:30:00,64.76,65.07,64.76,64.93,14000.0,56.9043,57.1767,56.9043,57.0537,14000.0
2015-05-12 11:00:00,64.94,65.2,64.94,64.94,14600.0,57.0625,57.2909,57.0625,57.0625,14600.0
2015-05-12 11:30:00,64.93,65.26,64.91,65.25,21100.0,57.0537,57.3437,57.0361,57.3349,21100.0
2015-05-12 12:00:00,65.26,65.37,65.24,65.28,30100.0,57.3437,57.4403,57.3261,57.3612,30100.0
2015-05-12 12:30:00,65.3,65.33,65.25,65.25,8100.0,57.3788,57.4052,57.3349,57.3349,8100.0
2015-05-12 13:00:00,65.25,65.35,65.21,65.29,20700.0,57.3349,57.4227,57.2997,57.37,20700.0
2015-05-12 13:30:00,65.31,65.33,65.17,65.22,6700.0,57.3876,57.4052,57.2646,57.3085,6700.0
2015-05-12 14:00:00,65.26,65.38,65.23,65.38,9600.0,57.3437,57.4491,57.3173,57.4491,9600.0
2015-05-12 14:30:00,65.39,65.46,65.28,65.28,20500.0,57.4579,57.5194,57.3612,57.3612,20500.0
2015-05-12 15:00:00,65.32,65.43,65.31,65.37,17000.0,57.3964,57.493,57.3876,57.4403,17000.0
2015-05-12 15:30:00,65.38,65.5,65.32,65.38,64800.0,57.4491,57.5546,57.3964,57.4491,64800.0
2015-05-13 09:30:00,58.95,58.95,55.72,55.98,2737800.0,51.7991,51.7991,48.9609,49.1894,2737800.0
2015-05-13 10:00:00,55.92,56.09,54.53,55.34,1776600.0,49.1367,49.286,47.9153,48.627,1776600.0
2015-05-13 10:30:00,55.38,55.75,54.5,55.1,813200.0,48.6622,48.9873,47.8889,48.4161,813200.0
2015-05-13 11:00:00,55.11,55.65,54.92,55.59,496900.0,48.4249,48.8994,48.258,48.8467,496900.0
2015-05-13 11:30:00,55.59,55.85,55.24,55.35,304300.0,48.8467,49.0751,48.5391,48.6358,304300.0
2015-05-13 12:00:00,55.32,55.67,55.26,55.39,191100.0,48.6094,48.917,48.5567,48.6709,191100.0
2015-05-13 12:30:00,55.38,55.63,55.19,55.32,236300.0,48.6622,48.8818,48.4952,48.6094,236300.0
2015-05-13 13:00:00,55.32,55.61,55.3,55.55,196000.0,48.6094,48.8643,48.5919,48.8115,196000.0
2015-05-13 13:30:00,55.54,55.74,55.32,55.39,345400.0,48.8027,48.9785,48.6094,48.6709,345400.0
2015-05-13 14:00:00,55.4,55.4,54.9,55.11,304500.0,48.6797,48.6797,48.2404,48.4249,304500.0
2015-05-13 14:30:00,55.11,55.32,54.96,55.2,216600.0,48.4249,48.6094,48.2931,48.504,216600.0
2015-05-13 15:00:00,55.2,55.26,54.99,55.24,240500.0,48.504,48.5567,48.3195,48.5391,240500.0
2015-05-13 15:30:00,55.23,55.49,55.15,55.48,490500.0,48.5304,48.7588,48.4601,48.75,490500.0
2015-05-14 09:30:00,55.56,56.36,55.56,56.05,228700.0,48.8203,49.5233,48.8203,49.2509,228700.0
2015-05-14 10:00:00,56.05,56.57,55.99,56.55,210900.0,49.2509,49.7078,49.1982,49.6902,210900.0
2015-05-14 10:30:00,56.54,56.59,56.03,56.26,151800.0,49.6814,49.7254,49.2333,49.4354,151800.0
2015-05-14 11:00:00,56.26,56.75,56.18,56.68,386200.0,49.4354,49.866,49.3651,49.8045,386200.0
2015-05-14 11:30:00,56.68,56.84,56.38,56.4,114600.0,49.8045,49.9451,49.5409,49.5584,114600.0
2015-05-14 12:00:00,56.4,56.43,56.29,56.32,79200.0,49.5584,49.5848,49.4618,49.4881,79200.0
2015-05-14 12:30:00,56.32,56.39,56.25,56.3,54600.0,49.4881,49.5496,49.4266,49.4706,54600.0
2015-05-14 13:00:00,56.3,56.31,56.23,56.3,67500.0,49.4706,49.4793,49.409,49.4706,67500.0
2015-05-14 13:30:00,56.3,56.3,56.27,56.3,81700.0,49.4706,49.4706,49.4442,49.4706,81700.0
2015-05-14 14:00:00,56.3,56.65,56.18,56.26,202600.0,49.4706,49.7781,49.3651,49.4354,202600.0
2015-05-14 14:30:00,56.26,56.32,56.1,56.15,134300.0,49.4354,49.4881,49.2948,49.3388,134300.0
2015-05-14 15:00:00,56.15,56.26,56.09,56.09,152500.0,49.3388,49.4354,49.286,49.286,152500.0
2015-05-14 15:30:00,56.09,56.64,56.07,56.41,603600.0,49.286,49.7693,49.2685,49.5672,603600.0
2015-05-15 09:30:00,56.62,56.62,56.11,56.41,58900.0,49.7517,49.7517,49.3036,49.5672,58900.0
2015-05-15 10:00:00,56.38,56.61,56.38,56.46,40300.0,49.5409,49.743,49.5409,49.6111,40300.0
2015-05-15 10:30:00,56.47,56.52,56.42,56.44,41000.0,49.6199,49.6639,49.576,49.5936,41000.0
2015-05-15 11:00:00,56.44,56.44,56.24,56.28,68700.0,49.5936,49.5936,49.4178,49.453,68700.0
2015-05-15 11:30:00,56.27,56.28,55.97,56.13,100200.0,49.4442,49.453,49.1806,49.3212,100200.0
2015-05-15 12:00:00,56.13,56.17,56.07,56.11,50300.0,49.3212,49.3563,49.2685,49.3036,50300.0
2015-05-15 12:30:00,56.1,56.2,56.07,56.08,42100.0,49.2948,49.3827,49.2685,49.2772,42100.0
2015-05-15 13:00:00,56.07,56.09,56.0,56.0,51100.0,49.2685,49.286,49.2069,49.2069,51100.0
2015-05-15 13:30:00,56.0,56.01,55.95,55.98,52500.0,49.2069,49.2157,49.163,49.1894,52500.0
2015-05-15 14:00:00,55.97,56.21,55.96,56.2,95800.0,49.1806,49.3915,49.1718,49.3827,95800.0
2015-05-15 14:30:00,56.19,56.51,56.18,56.42,55200.0,49.3739,49.6551,49.3651,49.576,55200.0
2015-05-15 15:00:00,56.42,56.42,56.19,56.21,59800.0,49.576,49.576,49.3739,49.3915,59800.0
2015-05-15 15:30:00,56.21,56.22,56.13,56.17,155200.0,49.3915,49.4003,49.3212,49.3563,155200.0
2015-05-18 09:30:00,55.78,56.15,55.5,55.84,126100.0,49.0136,49.3388,48.7676,49.0664,126100.0
2015-05-18 10:00:00,55.89,55.89,55.49,55.74,79100.0,49.1103,49.1103,48.7588,48.9785,79100.0
2015-05-18 10:30:00,55.73,55.82,55.68,55.82,102300.0,48.9697,49.0488,48.9258,49.0488,102300.0
2015-05-18 11:00:00,55.82,56.22,55.72,56.22,77100.0,49.0488,49.4003,48.9609,49.4003,77100.0
2015-05-18 11:30:00,56.22,56.28,56.15,56.15,40100.0,49.4003,49.453,49.3388,49.3388,40100.0
2015-05-18 12:00:00,56.15,56.28,56.14,56.28,29100.0,49.3388,49.453,49.33,49.453,29100.0
2015-05-18 12:30:00,56.26,56.39,56.2,56.35,76000.0,49.4354,49.5496,49.3827,49.5145,76000.0
2015-05-18 13:00:00,56.34,56.5,56.29,56.43,34300.0,49.5057,49.6463,49.4618,49.5848,34300.0
2015-05-18 13:30:00,56.43,56.45,56.16,56.32,220400.0,49.5848,49.6024,49.3475,49.4881,220400.0
2015-05-18 14:00:00,56.32,56.5,56.05,56.21,270300.0,49.4881,49.6463,49.2509,49.3915,270300.0
2015-05-18 14:30:00,56.22,56.6,56.15,56.58,263900.0,49.4003,49.7342,49.3388,49.7166,263900.0
2015-05-18 15:00:00,56.58,56.68,56.52,56.62,77000.0,49.7166,49.8045,49.6639,49.7517,77000.0
2015-05-18 15:30:00,56.64,56.83,56.58,56.81,397400.0,49.7693,49.9363,49.7166,49.9187,397400.0
2015-05-19 09:30:00,56.46,57.17,56.46,57.1,77700.0,49.8556,50.4825,49.8556,50.4207,77700.0
2015-05-19 10:00:00,57.13,57.19,56.96,57.19,59200.0,50.4472,50.5002,50.2971,50.5002,59200.0
2015-05-19 10:30:00,57.19,57.28,57.01,57.05,39000.0,50.5002,50.5797,50.3412,50.3766,39000.0
2015-05-19 11:00:00,57.03,57.05,56.9,57.01,88000.0,50.3589,50.3766,50.2441,50.3412,88000.0
2015-05-19 11:30:00,57.0,57.04,56.86,56.86,22800.0,50.3324,50.3677,50.2088,50.2088,22800.0
2015-05-19 12:00:00,56.86,56.93,56.86,56.92,30100.0,50.2088,50.2706,50.2088,50.2618,30100.0
2015-05-19 12:30:00,56.92,57.08,56.88,56.91,56400.0,50.2618,50.4031,50.2264,50.2529,56400.0
2015-05-19 13:00:00,56.91,56.96,56.83,56.91,32100.0,50.2529,50.2971,50.1823,50.2529,32100.0
2015-05-19 13:30:00,56.93,57.05,56.93,57.02,26300.0,50.2706,50.3766,50.2706,50.3501,26300.0
2015-05-19 14:00:00,57.02,57.03,56.93,56.96,60800.0,50.3501,50.3589,50.2706,50.2971,60800.0
2015-05-19 14:30:00,56.95,56.96,56.87,56.89,88200.0,50.2883,50.2971,50.2176,50.2353,88200.0
2015-05-19 15:00:00,56.88,56.9,56.66,56.72,84600.0,50.2264,50.2441,50.0322,50.0852,84600.0
2015-05-19 15:30:00,56.73,56.85,56.71,56.83,163400.0,50.094,50.2,50.0763,50.1823,163400.0
2015-05-20 09:30:00,56.69,56.91,56.49,56.78,41900.0,50.0587,50.2529,49.8821,50.1381,41900.0
2015-05-20 10:00:00,56.78,57.13,56.78,57.13,16700.0,50.1381,50.4472,50.1381,50.4472,16700.0
2015-05-20 10:30:00,57.12,57.16,57.09,57.14,38100.0,50.4384,50.4737,50.4119,50.456,38100.0
2015-05-20 11:00:00,57.15,57.28,57.14,57.24,14700.0,50.4649,50.5797,50.456,50.5443,14700.0
2015-05-20 11:30:00,57.25,57.28,57.04,57.12,21200.0,50.5532,50.5797,50.3677,50.4384,21200.0
2015-05-20 12:00:00,57.11,57.24,57.1,57.24,12700.0,50.4295,50.5443,50.4207,50.5443,12700.0
2015-05-20 12:30:00,57.25,57.25,57.2,57.24,18900.0,50.5532,50.5532,50.509,50.5443,18900.0
2015-05-20 13:00:00,57.25,57.89,57.23,57.36,92100.0,50.5532,51.1183,50.5355,50.6503,92100.0
2015-05-20 13:30:00,57.34,57.42,57.28,57.41,25300.0,50.6326,50.7033,50.5797,50.6945,25300.0
2015-05-20 14:00:00,57.42,57.52,57.41,57.45,61800.0,50.7033,50.7916,50.6945,50.7298,61800.0
2015-05-20 14:30:00,57.44,57.47,57.29,57.46,61500.0,50.7209,50.7474,50.5885,50.7386,61500.0
2015-05-20 15:00:00,57.46,57.47,57.3,57.38,65000.0,50.7386,50.7474,50.5973,50.668,65000.0
2015-05-20 15:30:00,57.38,57.38,57.25,57.27,101400.0,50.668,50.668,50.5532,50.5708,101400.0
2015-05-21 09:30:00,57.24,57.32,56.76,57.03,32700.0,50.5443,50.615,50.1205,50.3589,32700.0
2015-05-21 10:00:00,57.01,57.1,56.93,57.05,35700.0,50.3412,50.4207,50.2706,50.3766,35700.0
2015-05-21 10:30:00,57.06,57.19,57.01,57.07,35200.0,50.3854,50.5002,50.3412,50.3942,35200.0
2015-05-21 11:00:00,57.07,57.15,57.02,57.15,34400.0,50.3942,50.4649,50.3501,50.4649,34400.0
2015-05-21 11:30:00,57.17,57.19,57.06,57.07,38300.0,50.4825,50.5002,50.3854,50.3942,38300.0
2015-05-21 12:00:00,57.04,57.27,57.03,57.15,105500.0,50.3677,50.5708,50.3589,50.4649,105500.0
2015-05-21 12:30:00,57.16,57.19,57.13,57.15,24800.0,50.4737,50.5002,50.4472,50.4649,24800.0
2015-05-21 13:00:00,57.15,57.18,57.12,57.12,36200.0,50.4649,50.4914,50.4384,50.4384,36200.0
2015-05-21 13:30:00,57.14,57.21,57.12,57.21,42600.0,50.456,50.5178,50.4384,50.5178,42600.0
2015-05-21 14:00:00,57.2,57.42,57.2,57.32,40500.0,50.509,50.7033,50.509,50.615,40500.0
2015-05-21 14:30:00,57.33,57.46,57.32,57.45,30900.0,50.6238,50.7386,50.615,50.7298,30900.0
2015-05-21 15:00:00,57.44,57.46,57.37,57.37,64500.0,50.7209,50.7386,50.6591,50.6591,64500.0
2015-05-21 15:30:00,57.37,57.39,57.29,57.3,105700.0,50.6591,50.6768,50.5885,50.5973,105700.0
2015-05-22 09:30:00,57.27,57.32,56.86,57.29,59500.0,50.5708,50.615,50.2088,50.5885,59500.0
2015-05-22 10:00:00,57.33,57.49,57.15,57.15,64100.0,50.6238,50.7651,50.4649,50.4649,64100.0
2015-05-22 10:30:00,57.18,57.44,57.15,57.22,34200.0,50.4914,50.7209,50.4649,50.5267,34200.0
2015-05-22 11:00:00,57.21,57.38,57.2,57.32,43600.0,50.5178,50.668,50.509,50.615,43600.0
2015-05-22 11:30:00,57.32,57.35,57.2,57.2,30800.0,50.615,50.6415,50.509,50.509,30800.0
2015-05-22 12:00:00,57.21,57.33,57.2,57.32,22500.0,50.5178,50.6238,50.509,50.615,22500.0
2015-05-22 12:30:00,57.31,57.38,57.29,57.32,44500.0,50.6062,50.668,50.5885,50.615,44500.0
2015-05-22 13:00:00,57.31,57.4,57.28,57.3,33400.0,50.6062,50.6856,50.5797,50.5973,33400.0
2015-05-22 13:30:00,57.3,57.32,57.19,57.19,44300.0,50.5973,50.615,50.5002,50.5002,44300.0
2015-05-22 14:00:00,57.19,57.2,57.04,57.05,32200.0,50.5002,50.509,50.3677,50.3766,32200.0
2015-05-22 14:30:00,57.05,57.16,57.04,57.07,38500.0,50.3766,50.4737,50.3677,50.3942,38500.0
2015-05-22 15:00:00,57.07,57.3,57.06,57.25,102100.0,50.3942,50.5973,50.3854,50.5532,102100.0
2015-05-22 15:30:00,57.24,57.27,57.06,57.1,150400.0,50.5443,50.5708,50.3854,50.4207,150400.0
2015-05-26 09:30:00,57.26,57.63,57.18,57.22,64500.0,50.562,50.8887,50.4914,50.5267,64500.0
2015-05-26 10:00:00,57.23,57.3,57.14,57.17,59400.0,50.5355,50.5973,50.456,50.4825,59400.0
2015-05-26 10:30:00,57.16,57.18,57.02,57.11,61200.0,50.4737,50.4914,50.3501,50.4295,61200.0
2015-05-26 11:00:00,57.08,57.09,56.98,57.01,70200.0,50.4031,50.4119,50.3148,50.3412,70200.0
2015-05-26 11:30:00,57.01,57.23,57.01,57.15,35500.0,50.3412,50.5355,50.3412,50.4649,35500.0
2015-05-26 12:00:00,57.15,57.23,57.07,57.22,23700.0,50.4649,50.5355,50.3942,50.5267,23700.0
2015-05-26 12:30:00,57.23,57.24,57.15,57.19,24200.0,50.5355,50.5443,50.4649,50.5002,24200.0
2015-05-26 13:00:00,57.21,57.23,57.06,57.14,27700.0,50.5178,50.5355,50.3854,50.456,27700.0
2015-05-26 13:30:00,57.14,57.15,57.07,57.07,38300.0,50.456,50.4649,50.3942,50.3942,38300.0
2015-05-26 14:00:00,57.05,57.1,57.01,57.02,35100.0,50.3766,50.4207,50.3412,50.3501,35100.0
2015-05-26 14:30:00,57.02,57.13,56.98,56.99,40400.0,50.3501,50.4472,50.3148,50.3236,40400.0
2015-05-26 15:00:00,57.0,57.26,57.0,57.26,65800.0,50.3324,50.562,50.3324,50.562,65800.0
2015-05-26 15:30:00,57.26,57.47,57.26,57.44,168200.0,50.562,50.7474,50.562,50.7209,168200.0
2015-05-27 09:30:00,57.51,57.92,57.48,57.92,35200.0,50.7828,51.1448,50.7563,51.1448,35200.0
2015-05-27 10:00:00,57.92,57.97,57.75,57.87,72100.0,51.1448,51.1889,50.9947,51.1006,72100.0
2015-05-27 10:30:00,57.89,58.13,57.88,58.08,53000.0,51.1183,51.3302,51.1095,51.2861,53000.0
2015-05-27 11:00:00,58.07,58.21,57.94,58.14,69100.0,51.2772,51.4009,51.1625,51.3391,69100.0
2015-05-27 11:30:00,58.15,58.39,58.14,58.32,47300.0,51.3479,51.5598,51.3391,51.498,47300.0
2015-05-27 12:00:00,58.32,58.35,58.22,58.28,47800.0,51.498,51.5245,51.4097,51.4627,47800.0
2015-05-27 12:30:00,58.26,58.4,58.25,58.31,60800.0,51.445,51.5686,51.4362,51.4892,60800.0
2015-05-27 13:00:00,58.31,58.31,58.07,58.08,132300.0,51.4892,51.4892,51.2772,51.2861,132300.0
2015-05-27 13:30:00,58.08,58.26,58.08,58.12,115300.0,51.2861,51.445,51.2861,51.3214,115300.0
2015-05-27 14:00:00,58.11,58.16,57.97,58.13,25000.0,51.3126,51.3567,51.1889,51.3302,25000.0
2015-05-27 14:30:00,58.13,58.22,58.05,58.08,56800.0,51.3302,51.4097,51.2596,51.2861,56800.0
2015-05-27 15:00:00,58.08,58.24,58.07,58.19,53100.0,51.2861,51.4274,51.2772,51.3832,53100.0
2015-05-27 15:30:00,58.2,58.3,58.12,58.14,142600.0,51.392,51.4803,51.3214,51.3391,142600.0
2015-05-28 09:30:00,57.99,58.74,57.99,58.28,43800.0,51.2066,51.8689,51.2066,51.4627,43800.0
2015-05-28 10:00:00,58.33,58.53,58.19,58.2,39500.0,51.5068,51.6834,51.3832,51.392,39500.0
2015-05-28 10:30:00,58.18,58.37,58.16,58.36,21000.0,51.3744,51.5422,51.3567,51.5333,21000.0
2015-05-28 11:00:00,58.37,58.48,58.32,58.43,32300.0,51.5422,51.6393,51.498,51.5951,32300.0
2015-05-28 11:30:00,58.45,58.55,58.4,58.54,23200.0,51.6128,51.7011,51.5686,51.6923,23200.0
2015-05-28 12:00:00,58.53,58.56,58.49,58.55,14900.0,51.6834,51.7099,51.6481,51.7011,14900.0
2015-05-28 12:30:00,58.56,58.56,58.49,58.52,19400.0,51.7099,51.7099,51.6481,51.6746,19400.0
2015-05-28 13:00:00,58.51,58.52,58.4,58.42,18100.0,51.6658,51.6746,51.5686,51.5863,18100.0
2015-05-28 13:30:00,58.42,58.51,58.41,58.45,18400.0,51.5863,51.6658,51.5775,51.6128,18400.0
2015-05-28 14:00:00,58.46,58.62,58.44,58.58,20300.0,51.6216,51.7629,51.604,51.7276,20300.0
2015-05-28 14:30:00,58.58,58.64,58.58,58.61,23600.0,51.7276,51.7806,51.7276,51.7541,23600.0
2015-05-28 15:00:00,58.6,58.64,58.59,58.61,36400.0,51.7453,51.7806,51.7364,51.7541,36400.0
2015-05-28 15:30:00,58.62,58.67,58.57,58.66,116800.0,51.7629,51.8071,51.7188,51.7982,116800.0
2015-05-29 09:30:00,58.65,59.45,58.55,59.44,67900.0,51.7894,52.4958,51.7011,52.487,67900.0
2015-05-29 10:00:00,59.43,59.45,58.59,58.64,60800.0,52.4782,52.4958,51.7364,51.7806,60800.0
2015-05-29 10:30:00,58.62,58.76,58.57,58.76,52100.0,51.7629,51.8865,51.7188,51.8865,52100.0
2015-05-29 11:00:00,58.76,59.13,58.75,58.83,45800.0,51.8865,52.2133,51.8777,51.9483,45800.0
2015-05-29 11:30:00,58.82,59.23,58.82,59.12,36900.0,51.9395,52.3016,51.9395,52.2044,36900.0
2015-05-29 12:00:00,59.15,59.35,59.01,59.18,27400.0,52.2309,52.4075,52.1073,52.2574,27400.0
2015-05-29 12:30:00,59.2,59.33,58.9,58.9,21500.0,52.2751,52.3899,52.0102,52.0102,21500.0
2015-05-29 13:00:00,58.87,59.03,58.84,58.95,28000.0,51.9837,52.125,51.9572,52.0543,28000.0
2015-05-29 13:30:00,58.96,58.98,58.87,58.95,31900.0,52.0631,52.0808,51.9837,52.0543,31900.0
2015-05-29 14:00:00,58.94,59.0,58.89,58.91,54000.0,52.0455,52.0985,52.0013,52.019,54000.0
2015-05-29 14:30:00,58.88,58.95,58.75,58.78,33800.0,51.9925,52.0543,51.8777,51.9042,33800.0
2015-05-29 15:00:00,58.8,58.9,58.7,58.8,30700.0,51.9219,52.0102,51.8336,51.9219,30700.0
2015-05-29 15:30:00,58.8,58.94,58.76,58.82,170700.0,51.9219,52.0455,51.8865,51.9395,170700.0
2015-06-01 09:30:00,58.8,59.03,58.54,58.97,67888.0,51.9219,52.125,51.6923,52.072,67888.0
2015-06-01 10:00:00,59.0,59.12,58.82,58.93,41182.0,52.0985,52.2044,51.9395,52.0367,41182.0
2015-06-01 10:30:00,58.93,59.21,58.8,59.21,26022.0,52.0367,52.2839,51.9219,52.2839,26022.0
2015-06-01 11:00:00,59.19,59.27,59.09,59.13,49166.0,52.2662,52.3369,52.1779,52.2133,49166.0
2015-06-01 11:30:00,59.12,59.23,58.99,59.04,46490.0,52.2044,52.3016,52.0896,52.1338,46490.0
2015-06-01 12:00:00,59.05,59.21,59.0,59.21,15943.0,52.1426,52.2839,52.0985,52.2839,15943.0
2015-06-01 12:30:00,59.21,59.37,59.2,59.32,45500.0,52.2839,52.4252,52.2751,52.381,45500.0
2015-06-01 13:00:00,59.34,59.51,59.22,59.27,32193.0,52.3987,52.5488,52.2927,52.3369,32193.0
2015-06-01 13:30:00,59.28,59.38,59.2,59.36,41831.0,52.3457,52.434,52.2751,52.4164,41831.0
2015-06-01 14:00:00,59.36,59.54,59.31,59.5,40511.0,52.4164,52.5753,52.3722,52.54,40511.0
2015-06-01 14:30:00,59.5,59.56,59.38,59.4,48860.0,52.54,52.593,52.434,52.4517,48860.0
2015-06-01 15:00:00,59.4,59.54,59.38,59.53,56427.0,52.4517,52.5753,52.434,52.5665,56427.0
2015-06-01 15:30:00,59.53,59.53,59.24,59.36,156284.0,52.5665,52.5665,52.3104,52.4164,156284.0
2015-06-02 09:30:00,59.05,59.3,58.52,59.3,68520.0,52.1426,52.3634,51.6746,52.3634,68520.0
2015-06-02 10:00:00,59.28,59.35,59.19,59.25,35982.0,52.3457,52.4075,52.2662,52.3192,35982.0
2015-06-02 10:30:00,59.3,59.3,59.23,59.28,39022.0,52.3634,52.3634,52.3016,52.3457,39022.0
2015-06-02 11:00:00,59.28,59.34,59.23,59.3,45731.0,52.3457,52.3987,52.3016,52.3634,45731.0
2015-06-02 11:30:00,59.3,59.31,59.24,59.24,26699.0,52.3634,52.3722,52.3104,52.3104,26699.0
2015-06-02 12:00:00,59.25,59.37,59.09,59.13,38773.0,52.3192,52.4252,52.1779,52.2133,38773.0
2015-06-02 12:30:00,59.12,59.39,59.11,59.34,31111.0,52.2044,52.4428,52.1956,52.3987,31111.0
2015-06-02 13:00:00,59.35,59.47,59.34,59.47,33622.0,52.4075,52.5135,52.3987,52.5135,33622.0
2015-06-02 13:30:00,59.47,59.64,59.44,59.59,47672.0,52.5135,52.6636,52.487,52.6194,47672.0
2015-06-02 14:00:00,59.6,59.6,59.41,59.5,33736.0,52.6283,52.6283,52.4605,52.54,33736.0
2015-06-02 14:30:00,59.51,59.61,59.48,59.57,37554.0,52.5488,52.6371,52.5223,52.6018,37554.0
2015-06-02 15:00:00,59.57,59.76,59.48,59.65,78437.0,52.6018,52.7696,52.5223,52.6724,78437.0
2015-06-02 15:30:00,59.65,59.73,59.54,59.69,216760.0,52.6724,52.7431,52.5753,52.7077,216760.0
2015-06-03 09:30:00,59.67,59.75,59.16,59.55,66384.0,52.6901,52.7607,52.2397,52.5841,66384.0
2015-06-03 10:00:00,59.54,59.96,59.44,59.94,43001.0,52.5753,52.9462,52.487,52.9285,43001.0
2015-06-03 10:30:00,59.95,60.0,59.8,59.81,51165.0,52.9373,52.9815,52.8049,52.8137,51165.0
2015-06-03 11:00:00,59.81,59.99,59.79,59.93,24409.0,52.8137,52.9727,52.7961,52.9197,24409.0
2015-06-03 11:30:00,59.98,60.0,59.87,59.92,54661.0,52.9638,52.9815,52.8667,52.9108,54661.0
2015-06-03 12:00:00,59.91,59.93,59.64,59.73,21061.0,52.902,52.9197,52.6636,52.7431,21061.0
2015-06-03 12:30:00,59.73,59.74,59.64,59.64,18293.0,52.7431,52.7519,52.6636,52.6636,18293.0
2015-06-03 13:00:00,59.64,59.69,59.52,59.54,26443.0,52.6636,52.7077,52.5576,52.5753,26443.0
2015-06-03 13:30:00,59.54,59.57,59.5,59.52,18162.0,52.5753,52.6018,52.54,52.5576,18162.0
2015-06-03 14:00:00,59.52,59.58,59.52,59.54,25426.0,52.5576,52.6106,52.5576,52.5753,25426.0
2015-06-03 14:30:00,59.54,59.64,59.52,59.52,28297.0,52.5753,52.6636,52.5576,52.5576,28297.0
2015-06-03 15:00:00,59.52,59.59,59.47,59.5,37671.0,52.5576,52.6194,52.5135,52.54,37671.0
2015-06-03 15:30:00,59.49,59.65,59.49,59.58,93197.0,52.5311,52.6724,52.5311,52.6106,93197.0
2015-06-04 09:30:00,59.22,59.7,58.78,59.63,186772.0,52.2927,52.7166,51.9042,52.6548,186772.0
2015-06-04 10:00:00,59.65,59.66,59.3,59.54,9845.0,52.6724,52.6813,52.3634,52.5753,9845.0
2015-06-04 10:30:00,59.51,59.51,59.37,59.37,14000.0,52.5488,52.5488,52.4252,52.4252,14000.0
2015-06-04 11:00:00,59.35,59.55,59.31,59.51,17500.0,52.4075,52.5841,52.3722,52.5488,17500.0
2015-06-04 11:30:00,59.5,59.61,59.47,59.57,33767.0,52.54,52.6371,52.5135,52.6018,33767.0
2015-06-04 12:00:00,59.56,59.61,59.5,59.51,16904.0,52.593,52.6371,52.54,52.5488,16904.0
2015-06-04 12:30:00,59.5,59.59,59.45,59.56,46590.0,52.54,52.6194,52.4958,52.593,46590.0
2015-06-04 13:00:00,59.56,59.58,59.48,59.53,46786.0,52.593,52.6106,52.5223,52.5665,46786.0
2015-06-04 13:30:00,59.52,59.63,59.47,59.48,26875.0,52.5576,52.6548,52.5135,52.5223,26875.0
2015-06-04 14:00:00,59.48,59.57,59.38,59.46,26196.0,52.5223,52.6018,52.434,52.5047,26196.0
2015-06-04 14:30:00,59.45,59.55,59.4,59.53,41302.0,52.4958,52.5841,52.4517,52.5665,41302.0
2015-06-04 15:00:00,59.55,59.61,59.47,59.47,39600.0,52.5841,52.6371,52.5135,52.5135,39600.0
2015-06-04 15:30:00,59.48,59.62,59.45,59.57,156867.0,52.5223,52.6459,52.4958,52.6018,156867.0
2015-06-05 09:30:00,59.56,59.77,59.28,59.63,29419.0,52.593,52.7784,52.3457,52.6548,29419.0
2015-06-05 10:00:00,59.55,59.75,59.49,59.56,16802.0,52.5841,52.7607,52.5311,52.593,16802.0
2015-06-05 10:30:00,59.59,59.76,59.5,59.67,16488.0,52.6194,52.7696,52.54,52.6901,16488.0
2015-06-05 11:00:00,59.7,59.78,59.44,59.57,18240.0,52.7166,52.7872,52.487,52.6018,18240.0
2015-06-05 11:30:00,59.58,59.7,59.53,59.61,12295.0,52.6106,52.7166,52.5665,52.6371,12295.0
2015-06-05 12:00:00,59.61,59.67,59.57,59.6,19271.0,52.6371,52.6901,52.6018,52.6283,19271.0
2015-06-05 12:30:00,59.58,59.61,59.51,59.59,16940.0,52.6106,52.6371,52.5488,52.6194,16940.0
2015-06-05 13:00:00,59.59,59.7,59.58,59.65,14817.0,52.6194,52.7166,52.6106,52.6724,14817.0
2015-06-05 13:30:00,59.63,59.66,59.49,59.56,15939.0,52.6548,52.6813,52.5311,52.593,15939.0
2015-06-05 14:00:00,59.55,59.77,59.55,59.75,10957.0,52.5841,52.7784,52.5841,52.7607,10957.0
2015-06-05 14:30:00,59.74,59.76,59.65,59.71,11959.0,52.7519,52.7696,52.6724,52.7254,11959.0
2015-06-05 15:00:00,59.71,59.74,59.62,59.64,11163.0,52.7254,52.7519,52.6459,52.6636,11163.0
2015-06-05 15:30:00,59.66,59.8,59.59,59.64,133313.0,52.6813,52.8049,52.6194,52.6636,133313.0
2015-06-08 09:30:00,59.72,59.85,59.45,59.5,24045.0,52.7342,52.849,52.4958,52.54,24045.0
2015-06-08 10:00:00,59.47,59.51,59.33,59.45,14647.0,52.5135,52.5488,52.3899,52.4958,14647.0
2015-06-08 10:30:00,59.41,59.49,59.32,59.42,7226.0,52.4605,52.5311,52.381,52.4693,7226.0
2015-06-08 11:00:00,59.44,59.55,59.42,59.46,19734.0,52.487,52.5841,52.4693,52.5047,19734.0
2015-06-08 11:30:00,59.45,59.5,59.25,59.26,13553.0,52.4958,52.54,52.3192,52.328,13553.0
2015-06-08 12:00:00,59.28,59.34,59.14,59.19,17895.0,52.3457,52.3987,52.2221,52.2662,17895.0
2015-06-08 12:30:00,59.19,59.23,59.03,59.05,27866.0,52.2662,52.3016,52.125,52.1426,27866.0
2015-06-08 13:00:00,59.04,59.09,58.99,59.03,30663.0,52.1338,52.1779,52.0896,52.125,30663.0
2015-06-08 13:30:00,59.03,59.05,58.96,59.03,17721.0,52.125,52.1426,52.0631,52.125,17721.0
2015-06-08 14:00:00,59.03,59.04,58.99,59.0,57349.0,52.125,52.1338,52.0896,52.0985,57349.0
2015-06-08 14:30:00,58.99,59.05,58.96,58.96,78533.0,52.0896,52.1426,52.0631,52.0631,78533.0
2015-06-08 15:00:00,58.95,59.01,58.8,58.98,81050.0,52.0543,52.1073,51.9219,52.0808,81050.0
2015-06-08 15:30:00,58.98,59.0,58.83,58.9,204776.0,52.0808,52.0985,51.9483,52.0102,204776.0
2015-06-09 09:30:00,58.95,59.0,58.41,58.45,181637.0,52.0543,52.0985,51.5775,51.6128,181637.0
2015-06-09 10:00:00,58.4,58.62,58.38,58.4,71293.0,51.5686,51.7629,51.551,51.5686,71293.0
2015-06-09 10:30:00,58.39,58.49,58.3,58.46,61814.0,51.5598,51.6481,51.4803,51.6216,61814.0
2015-06-09 11:00:00,58.48,58.56,58.35,58.42,51711.0,51.6393,51.7099,51.5245,51.5863,51711.0
2015-06-09 11:30:00,58.43,58.54,58.42,58.47,52496.0,51.5951,51.6923,51.5863,51.6305,52496.0
2015-06-09 12:00:00,58.47,58.51,58.38,58.39,54051.0,51.6305,51.6658,51.551,51.5598,54051.0
2015-06-09 12:30:00,58.39,58.5,58.37,58.43,55724.0,51.5598,51.6569,51.5422,51.5951,55724.0
2015-06-09 13:00:00,58.44,58.59,58.43,58.59,60976.0,51.604,51.7364,51.5951,51.7364,60976.0
2015-06-09 13:30:00,58.6,58.7,58.58,58.59,42776.0,51.7453,51.8336,51.7276,51.7364,42776.0
2015-06-09 14:00:00,58.59,58.7,58.52,58.68,68153.0,51.7364,51.8336,51.6746,51.8159,68153.0
2015-06-09 14:30:00,58.68,58.72,58.6,58.7,82562.0,51.8159,51.8512,51.7453,51.8336,82562.0
2015-06-09 15:00:00,58.68,58.79,58.65,58.75,47793.0,51.8159,51.913,51.7894,51.8777,47793.0
2015-06-09 15:30:00,58.75,58.79,58.67,58.69,120291.0,51.8777,51.913,51.8071,51.8247,120291.0
2015-06-10 09:30:00,58.8,58.81,58.31,58.46,40915.0,51.9219,51.9307,51.4892,51.6216,40915.0
2015-06-10 10:00:00,58.48,58.77,58.48,58.61,28762.0,51.6393,51.8954,51.6393,51.7541,28762.0
2015-06-10 10:30:00,58.64,58.83,58.64,58.81,25505.0,51.7806,51.9483,51.7806,51.9307,25505.0
2015-06-10 11:00:00,58.78,58.84,58.51,58.78,33657.0,51.9042,51.9572,51.6658,51.9042,33657.0
2015-06-10 11:30:00,58.79,58.79,58.56,58.64,26648.0,51.913,51.913,51.7099,51.7806,26648.0
2015-06-10 12:00:00,58.64,58.8,58.63,58.66,19500.0,51.7806,51.9219,51.7717,51.7982,19500.0
2015-06-10 12:30:00,58.64,58.81,58.64,58.75,25014.0,51.7806,51.9307,51.7806,51.8777,25014.0
2015-06-10 13:00:00,58.75,58.79,58.66,58.71,29937.0,51.8777,51.913,51.7982,51.8424,29937.0
2015-06-10 13:30:00,58.72,58.88,58.7,58.84,23944.0,51.8512,51.9925,51.8336,51.9572,23944.0
2015-06-10 14:00:00,58.86,58.89,58.72,58.8,33658.0,51.9748,52.0013,51.8512,51.9219,33658.0
2015-06-10 14:30:00,58.8,58.85,58.66,58.84,31382.0,51.9219,51.966,51.7982,51.9572,31382.0
2015-06-10 15:00:00,58.86,58.86,58.71,58.76,47004.0,51.9748,51.9748,51.8424,51.8865,47004.0
2015-06-10 15:30:00,58.77,58.86,58.73,58.77,106357.0,51.8954,51.9748,51.86,51.8954,106357.0
2015-06-11 09:30:00,59.06,59.36,59.01,59.35,28665.0,52.1514,52.4164,52.1073,52.4075,28665.0
2015-06-11 10:00:00,59.35,59.4,59.24,59.36,26823.0,52.4075,52.4517,52.3104,52.4164,26823.0
2015-06-11 10:30:00,59.34,59.35,58.94,58.95,34749.0,52.3987,52.4075,52.0455,52.0543,34749.0
2015-06-11 11:00:00,58.94,59.11,58.91,59.1,29960.0,52.0455,52.1956,52.019,52.1868,29960.0
2015-06-11 11:30:00,59.08,59.27,59.03,59.27,25084.0,52.1691,52.3369,52.125,52.3369,25084.0
2015-06-11 12:00:00,59.25,59.3,59.09,59.15,36647.0,52.3192,52.3634,52.1779,52.2309,36647.0
2015-06-11 12:30:00,59.15,59.16,59.07,59.13,39522.0,52.2309,52.2397,52.1603,52.2133,39522.0
2015-06-11 13:00:00,59.11,59.19,59.08,59.18,25986.0,52.1956,52.2662,52.1691,52.2574,25986.0
2015-06-11 13:30:00,59.18,59.2,59.12,59.13,42538.0,52.2574,52.2751,52.2044,52.2133,42538.0
2015-06-11 14:00:00,59.13,59.2,59.13,59.19,32566.0,52.2133,52.2751,52.2133,52.2662,32566.0
2015-06-11 14:30:00,59.2,59.22,59.14,59.16,36579.0,52.2751,52.2927,52.2221,52.2397,36579.0
2015-06-11 15:00:00,59.16,59.17,59.0,59.02,61933.0,52.2397,52.2486,52.0985,52.1161,61933.0
2015-06-11 15:30:00,59.03,59.1,58.89,59.1,221957.0,52.125,52.1868,52.0013,52.1868,221957.0
2015-06-12 09:30:00,58.88,58.99,58.64,58.77,25650.0,51.9925,52.0896,51.7806,51.8954,25650.0
2015-06-12 10:00:00,58.81,58.91,58.72,58.75,40953.0,51.9307,52.019,51.8512,51.8777,40953.0
2015-06-12 10:30:00,58.77,58.82,58.5,58.56,20240.0,51.8954,51.9395,51.6569,51.7099,20240.0
2015-06-12 11:00:00,58.56,58.82,58.46,58.81,34049.0,51.7099,51.9395,51.6216,51.9307,34049.0
2015-06-12 11:30:00,58.85,58.89,58.62,58.64,30329.0,51.966,52.0013,51.7629,51.7806,30329.0
2015-06-12 12:00:00,58.64,58.73,58.61,58.73,17281.0,51.7806,51.86,51.7541,51.86,17281.0
2015-06-12 12:30:00,58.72,58.76,58.62,58.69,19692.0,51.8512,51.8865,51.7629,51.8247,19692.0
2015-06-12 13:00:00,58.71,58.71,58.63,58.66,12600.0,51.8424,51.8424,51.7717,51.7982,12600.0
2015-06-12 13:30:00,58.67,58.72,58.52,58.55,36357.0,51.8071,51.8512,51.6746,51.7011,36357.0
2015-06-12 14:00:00,58.55,58.56,58.48,58.52,20027.0,51.7011,51.7099,51.6393,51.6746,20027.0
2015-06-12 14:30:00,58.5,58.53,58.47,58.5,20595.0,51.6569,51.6834,51.6305,51.6569,20595.0
2015-06-12 15:00:00,58.49,58.58,58.49,58.55,120535.0,51.6481,51.7276,51.6481,51.7011,120535.0
2015-06-12 15:30:00,58.55,58.6,58.52,58.55,120371.0,51.7011,51.7453,51.6746,51.7011,120371.0
2015-06-15 09:30:00,58.33,58.75,57.76,58.05,135985.0,51.5068,51.8777,51.0035,51.2596,135985.0
2015-06-15 10:00:00,58.04,58.59,58.04,58.55,31914.0,51.2508,51.7364,51.2508,51.7011,31914.0
2015-06-15 10:30:00,58.55,58.68,58.52,58.65,47487.0,51.7011,51.8159,51.6746,51.7894,47487.0
2015-06-15 11:00:00,58.63,58.75,58.42,58.42,31979.0,51.7717,51.8777,51.5863,51.5863,31979.0
2015-06-15 11:30:00,58.43,58.59,58.43,58.49,26627.0,51.5951,51.7364,51.5951,51.6481,26627.0
2015-06-15 12:00:00,58.5,58.6,58.49,58.5,10098.0,51.6569,51.7453,51.6481,51.6569,10098.0
2015-06-15 12:30:00,58.51,58.71,58.51,58.66,16202.0,51.6658,51.8424,51.6658,51.7982,16202.0
2015-06-15 13:00:00,58.66,58.74,58.54,58.55,15846.0,51.7982,51.8689,51.6923,51.7011,15846.0
2015-06-15 13:30:00,58.55,58.56,58.39,58.43,27986.0,51.7011,51.7099,51.5598,51.5951,27986.0
2015-06-15 14:00:00,58.41,58.53,58.4,58.45,25574.0,51.5775,51.6834,51.5686,51.6128,25574.0
2015-06-15 14:30:00,58.46,58.61,58.44,58.58,32421.0,51.6216,51.7541,51.604,51.7276,32421.0
2015-06-15 15:00:00,58.57,58.57,58.41,58.54,64696.0,51.7188,51.7188,51.5775,51.6923,64696.0
2015-06-15 15:30:00,58.55,58.59,58.48,58.57,128319.0,51.7011,51.7364,51.6393,51.7188,128319.0
2015-06-16 09:30:00,58.26,58.59,58.16,58.2,84417.0,51.445,51.7364,51.3567,51.392,84417.0
2015-06-16 10:00:00,58.16,58.23,57.84,57.88,110846.0,51.3567,51.4185,51.0742,51.1095,110846.0
2015-06-16 10:30:00,57.89,58.1,57.87,58.01,61655.0,51.1183,51.3037,51.1006,51.2243,61655.0
2015-06-16 11:00:00,58.02,58.09,57.97,57.97,43650.0,51.2331,51.2949,51.1889,51.1889,43650.0
2015-06-16 11:30:00,57.97,58.06,57.96,58.01,35109.0,51.1889,51.2684,51.1801,51.2243,35109.0
2015-06-16 12:00:00,58.02,58.08,57.98,58.0,42307.0,51.2331,51.2861,51.1978,51.2154,42307.0
2015-06-16 12:30:00,58.01,58.11,57.94,57.96,51712.0,51.2243,51.3126,51.1625,51.1801,51712.0
2015-06-16 13:00:00,57.98,58.02,57.92,57.93,80440.0,51.1978,51.2331,51.1448,51.1536,80440.0
2015-06-16 13:30:00,57.97,58.02,57.75,57.79,151824.0,51.1889,51.2331,50.9947,51.03,151824.0
2015-06-16 14:00:00,57.81,57.86,57.61,57.65,72018.0,51.0477,51.0918,50.8711,50.9064,72018.0
2015-06-16 14:30:00,57.65,57.75,57.61,57.7,73283.0,50.9064,50.9947,50.8711,50.9505,73283.0
2015-06-16 15:00:00,57.7,57.77,57.57,57.72,77208.0,50.9505,51.0123,50.8357,50.9682,77208.0
2015-06-16 15:30:00,57.71,57.89,57.69,57.75,257471.0,50.9594,51.1183,50.9417,50.9947,257471.0
2015-06-17 09:30:00,57.63,57.74,57.35,57.5,83055.0,50.8887,50.9859,50.6415,50.7739,83055.0
2015-06-17 10:00:00,57.5,57.54,57.32,57.39,83149.0,50.7739,50.8092,50.615,50.6768,83149.0
2015-06-17 10:30:00,57.4,57.43,57.32,57.41,58071.0,50.6856,50.7121,50.615,50.6945,58071.0
2015-06-17 11:00:00,57.43,57.43,57.05,57.06,86003.0,50.7121,50.7121,50.3766,50.3854,86003.0
2015-06-17 11:30:00,57.05,57.06,56.93,57.04,77170.0,50.3766,50.3854,50.2706,50.3677,77170.0
2015-06-17 12:00:00,57.07,57.12,56.86,56.87,83881.0,50.3942,50.4384,50.2088,50.2176,83881.0
2015-06-17 12:30:00,56.88,57.04,56.75,56.76,59814.0,50.2264,50.3677,50.1117,50.1205,59814.0
2015-06-17 13:00:00,56.77,56.84,56.71,56.71,50907.0,50.1293,50.1911,50.0763,50.0763,50907.0
2015-06-17 13:30:00,56.71,56.78,56.67,56.74,47496.0,50.0763,50.1381,50.041,50.1028,47496.0
2015-06-17 14:00:00,56.73,57.1,56.66,56.79,68473.0,50.094,50.4207,50.0322,50.147,68473.0
2015-06-17 14:30:00,56.79,57.04,56.79,56.93,57201.0,50.147,50.3677,50.147,50.2706,57201.0
2015-06-17 15:00:00,56.94,57.27,56.89,57.23,66680.0,50.2794,50.5708,50.2353,50.5355,66680.0
2015-06-17 15:30:00,57.21,57.26,57.11,57.14,168821.0,50.5178,50.562,50.4295,50.456,168821.0
2015-06-18 09:30:00,56.85,57.15,56.62,56.95,81371.0,50.2,50.4649,49.9969,50.2883,81371.0
2015-06-18 10:00:00,56.96,57.09,56.86,57.06,62537.0,50.2971,50.4119,50.2088,50.3854,62537.0
2015-06-18 10:30:00,57.07,57.13,56.92,56.96,55262.0,50.3942,50.4472,50.2618,50.2971,55262.0
2015-06-18 11:00:00,56.94,56.94,56.78,56.8,53796.0,50.2794,50.2794,50.1381,50.1558,53796.0
2015-06-18 11:30:00,56.85,57.02,56.84,56.97,66593.0,50.2,50.3501,50.1911,50.3059,66593.0
2015-06-18 12:00:00,56.99,57.17,56.99,57.15,45101.0,50.3236,50.4825,50.3236,50.4649,45101.0
2015-06-18 12:30:00,57.13,57.23,57.09,57.23,39872.0,50.4472,50.5355,50.4119,50.5355,39872.0
2015-06-18 13:00:00,57.22,57.31,57.19,57.19,26684.0,50.5267,50.6062,50.5002,50.5002,26684.0
2015-06-18 13:30:00,57.18,57.32,57.17,57.32,28248.0,50.4914,50.615,50.4825,50.615,28248.0
2015-06-18 14:00:00,57.32,57.39,57.27,57.34,41451.0,50.615,50.6768,50.5708,50.6326,41451.0
2015-06-18 14:30:00,57.34,57.38,57.27,57.27,45691.0,50.6326,50.668,50.5708,50.5708,45691.0
2015-06-18 15:00:00,57.27,57.33,57.22,57.3,63849.0,50.5708,50.6238,50.5267,50.5973,63849.0
2015-06-18 15:30:00,57.3,57.32,57.15,57.18,129159.0,50.5973,50.615,50.4649,50.4914,129159.0
2015-06-19 09:30:00,57.25,57.39,56.86,57.0,167356.0,50.5532,50.6768,50.2088,50.3324,167356.0
2015-06-19 10:00:00,57.01,57.44,57.01,57.39,27728.0,50.3412,50.7209,50.3412,50.6768,27728.0
2015-06-19 10:30:00,57.37,57.42,57.14,57.16,22202.0,50.6591,50.7033,50.456,50.4737,22202.0
2015-06-19 11:00:00,57.18,57.37,57.15,57.36,22744.0,50.4914,50.6591,50.4649,50.6503,22744.0
2015-06-19 11:30:00,57.33,57.42,57.3,57.42,21515.0,50.6238,50.7033,50.5973,50.7033,21515.0
2015-06-19 12:00:00,57.41,57.42,57.3,57.34,29401.0,50.6945,50.7033,50.5973,50.6326,29401.0
2015-06-19 12:30:00,57.34,57.44,57.34,57.41,19953.0,50.6326,50.7209,50.6326,50.6945,19953.0
2015-06-19 13:00:00,57.4,57.43,57.36,57.42,14577.0,50.6856,50.7121,50.6503,50.7033,14577.0
2015-06-19 13:30:00,57.43,57.57,57.43,57.45,23033.0,50.7121,50.8357,50.7121,50.7298,23033.0
2015-06-19 14:00:00,57.46,57.53,57.46,57.52,43302.0,50.7386,50.8004,50.7386,50.7916,43302.0
2015-06-19 14:30:00,57.51,57.61,57.49,57.6,49975.0,50.7828,50.8711,50.7651,50.8622,49975.0
2015-06-19 15:00:00,57.6,57.64,57.49,57.52,62191.0,50.8622,50.8975,50.7651,50.7916,62191.0
2015-06-19 15:30:00,57.52,57.72,57.5,57.56,265638.0,50.7916,50.9682,50.7739,50.8269,265638.0
2015-06-22 09:30:00,58.2,58.22,57.52,58.06,33218.0,51.392,51.4097,50.7916,51.2684,33218.0
2015-06-22 10:00:00,58.06,58.33,58.06,58.2,38572.0,51.2684,51.5068,51.2684,51.392,38572.0
2015-06-22 10:30:00,58.25,58.29,58.07,58.19,38375.0,51.4362,51.4715,51.2772,51.3832,38375.0
2015-06-22 11:00:00,58.18,58.39,58.18,58.31,29758.0,51.3744,51.5598,51.3744,51.4892,29758.0
2015-06-22 11:30:00,58.31,58.32,58.18,58.25,12277.0,51.4892,51.498,51.3744,51.4362,12277.0
2015-06-22 12:00:00,58.26,58.31,58.12,58.12,14697.0,51.445,51.4892,51.3214,51.3214,14697.0
2015-06-22 12:30:00,58.16,58.26,58.13,58.23,15676.0,51.3567,51.445,51.3302,51.4185,15676.0
2015-06-22 13:00:00,58.23,58.23,58.04,58.05,16851.0,51.4185,51.4185,51.2508,51.2596,16851.0
2015-06-22 13:30:00,58.06,58.07,57.99,58.0,29662.0,51.2684,51.2772,51.2066,51.2154,29662.0
2015-06-22 14:00:00,58.0,58.12,57.99,58.07,17593.0,51.2154,51.3214,51.2066,51.2772,17593.0
2015-06-22 14:30:00,58.09,58.19,58.07,58.18,16082.0,51.2949,51.3832,51.2772,51.3744,16082.0
2015-06-22 15:00:00,58.18,58.18,58.1,58.13,26203.0,51.3744,51.3744,51.3037,51.3302,26203.0
2015-06-22 15:30:00,58.14,58.15,57.95,57.97,133070.0,51.3391,51.3479,51.1713,51.1889,133070.0
2015-06-23 09:30:00,57.95,57.97,57.43,57.44,37262.0,51.1713,51.1889,50.7121,50.7209,37262.0
2015-06-23 10:00:00,57.45,57.57,57.3,57.3,39314.0,50.7298,50.8357,50.5973,50.5973,39314.0
2015-06-23 10:30:00,57.31,57.5,57.23,57.46,24898.0,50.6062,50.7739,50.5355,50.7386,24898.0
2015-06-23 11:00:00,57.48,57.51,57.29,57.3,25352.0,50.7563,50.7828,50.5885,50.5973,25352.0
2015-06-23 11:30:00,57.3,57.31,57.1,57.16,44441.0,50.5973,50.6062,50.4207,50.4737,44441.0
2015-06-23 12:00:00,57.14,57.17,57.04,57.06,15673.0,50.456,50.4825,50.3677,50.3854,15673.0
2015-06-23 12:30:00,57.07,57.14,57.05,57.05,20745.0,50.3942,50.456,50.3766,50.3766,20745.0
2015-06-23 13:00:00,57.05,57.07,56.98,56.99,28158.0,50.3766,50.3942,50.3148,50.3236,28158.0
2015-06-23 13:30:00,57.0,57.02,56.77,56.8,54890.0,50.3324,50.3501,50.1293,50.1558,54890.0
2015-06-23 14:00:00,56.81,56.89,56.8,56.8,25791.0,50.1646,50.2353,50.1558,50.1558,25791.0
2015-06-23 14:30:00,56.8,56.81,56.62,56.67,55344.0,50.1558,50.1646,49.9969,50.041,55344.0
2015-06-23 15:00:00,56.69,56.8,56.58,56.77,55429.0,50.0587,50.1558,49.9615,50.1293,55429.0
2015-06-23 15:30:00,56.78,56.85,56.72,56.75,149970.0,50.1381,50.2,50.0852,50.1117,149970.0
2015-06-24 09:30:00,56.52,56.83,56.32,56.66,47343.0,49.9086,50.1823,49.732,50.0322,47343.0
2015-06-24 10:00:00,56.64,56.89,56.54,56.89,21479.0,50.0145,50.2353,49.9262,50.2353,21479.0
2015-06-24 10:30:00,56.86,56.87,56.63,56.66,22190.0,50.2088,50.2176,50.0057,50.0322,22190.0
2015-06-24 11:00:00,56.63,56.88,56.56,56.88,37227.0,50.0057,50.2264,49.9439,50.2264,37227.0
2015-06-24 11:30:00,56.91,56.98,56.66,56.7,26275.0,50.2529,50.3148,50.0322,50.0675,26275.0
2015-06-24 12:00:00,56.67,56.7,56.55,56.58,18631.0,50.041,50.0675,49.9351,49.9615,18631.0
2015-06-24 12:30:00,56.59,56.62,56.51,56.56,19995.0,49.9704,49.9969,49.8997,49.9439,19995.0
2015-06-24 13:00:00,56.58,56.63,56.43,56.47,20727.0,49.9615,50.0057,49.8291,49.8644,20727.0
2015-06-24 13:30:00,56.47,56.56,56.43,56.45,20507.0,49.8644,49.9439,49.8291,49.8467,20507.0
2015-06-24 14:00:00,56.46,56.59,56.39,56.44,29333.0,49.8556,49.9704,49.7938,49.8379,29333.0
2015-06-24 14:30:00,56.45,56.56,56.41,56.52,28001.0,49.8467,49.9439,49.8114,49.9086,28001.0
2015-06-24 15:00:00,56.5,56.62,56.46,56.58,41638.0,49.8909,49.9969,49.8556,49.9615,41638.0
2015-06-24 15:30:00,56.6,56.6,56.29,56.31,107060.0,49.9792,49.9792,49.7055,49.7231,107060.0
2015-06-25 09:30:00,56.53,57.0,56.12,56.27,85462.0,49.9174,50.3324,49.5554,49.6878,85462.0
2015-06-25 10:00:00,56.27,56.51,56.15,56.34,55545.0,49.6878,49.8997,49.5818,49.7496,55545.0
2015-06-25 10:30:00,56.32,56.62,56.17,56.59,91706.0,49.732,49.9969,49.5995,49.9704,91706.0
2015-06-25 11:00:00,56.54,56.64,56.27,56.32,81414.0,49.9262,50.0145,49.6878,49.732,81414.0
2015-06-25 11:30:00,56.31,56.37,56.21,56.21,37173.0,49.7231,49.7761,49.6348,49.6348,37173.0
2015-06-25 12:00:00,56.23,56.25,56.12,56.12,28280.0,49.6525,49.6701,49.5554,49.5554,28280.0
2015-06-25 12:30:00,56.13,56.33,56.12,56.33,21317.0,49.5642,49.7408,49.5554,49.7408,21317.0
2015-06-25 13:00:00,56.31,56.39,56.27,56.34,25045.0,49.7231,49.7938,49.6878,49.7496,25045.0
2015-06-25 13:30:00,56.33,56.39,56.27,56.33,33952.0,49.7408,49.7938,49.6878,49.7408,33952.0
2015-06-25 14:00:00,56.34,56.34,56.0,56.01,36763.0,49.7496,49.7496,49.4494,49.4582,36763.0
2015-06-25 14:30:00,56.01,56.17,56.0,56.13,44120.0,49.4582,49.5995,49.4494,49.5642,44120.0
2015-06-25 15:00:00,56.14,56.26,56.11,56.19,47975.0,49.573,49.679,49.5465,49.6172,47975.0
2015-06-25 15:30:00,56.2,56.22,56.11,56.19,121180.0,49.626,49.6437,49.5465,49.6172,121180.0
2015-06-26 09:30:00,56.46,56.64,56.14,56.47,44387.0,49.8556,50.0145,49.573,49.8644,44387.0
2015-06-26 10:00:00,56.49,56.54,56.05,56.16,41579.0,49.8821,49.9262,49.4935,49.5907,41579.0
2015-06-26 10:30:00,56.13,56.19,56.04,56.06,33795.0,49.5642,49.6172,49.4847,49.5024,33795.0
2015-06-26 11:00:00,56.02,56.27,56.02,56.11,35042.0,49.467,49.6878,49.467,49.5465,35042.0
2015-06-26 11:30:00,56.12,56.16,56.01,56.16,27049.0,49.5554,49.5907,49.4582,49.5907,27049.0
2015-06-26 12:00:00,56.16,56.21,56.01,56.01,30693.0,49.5907,49.6348,49.4582,49.4582,30693.0
2015-06-26 12:30:00,56.03,56.03,55.78,55.8,23041.0,49.4759,49.4759,49.2551,49.2728,23041.0
2015-06-26 13:00:00,55.83,56.02,55.8,56.02,20724.0,49.2993,49.467,49.2728,49.467,20724.0
2015-06-26 13:30:00,56.02,56.14,55.93,55.95,26043.0,49.467,49.573,49.3876,49.4052,26043.0
2015-06-26 14:00:00,55.95,56.01,55.86,55.92,32520.0,49.4052,49.4582,49.3258,49.3787,32520.0
2015-06-26 14:30:00,55.96,56.01,55.86,55.86,28870.0,49.4141,49.4582,49.3258,49.3258,28870.0
2015-06-26 15:00:00,55.85,56.04,55.85,56.04,46012.0,49.3169,49.4847,49.3169,49.4847,46012.0
2015-06-26 15:30:00,56.02,56.09,55.88,55.89,198288.0,49.467,49.5289,49.3434,49.3523,198288.0
2015-06-29 09:30:00,55.27,55.81,54.9,55.5,66299.0,48.8048,49.2816,48.4781,49.0079,66299.0
2015-06-29 10:00:00,55.47,56.0,55.46,55.79,32962.0,48.9814,49.4494,48.9726,49.264,32962.0
2015-06-29 10:30:00,55.8,56.1,55.75,55.84,36087.0,49.2728,49.5377,49.2286,49.3081,36087.0
2015-06-29 11:00:00,55.81,56.05,55.81,55.92,59970.0,49.2816,49.4935,49.2816,49.3787,59970.0
2015-06-29 11:30:00,55.92,55.98,55.74,55.92,46515.0,49.3787,49.4317,49.2198,49.3787,46515.0
2015-06-29 12:00:00,55.92,56.02,55.88,56.0,46542.0,49.3787,49.467,49.3434,49.4494,46542.0
2015-06-29 12:30:00,55.98,56.15,55.97,56.12,47764.0,49.4317,49.5818,49.4229,49.5554,47764.0
2015-06-29 13:00:00,56.13,56.25,56.1,56.22,47069.0,49.5642,49.6701,49.5377,49.6437,47069.0
2015-06-29 13:30:00,56.21,56.33,56.2,56.29,49256.0,49.6348,49.7408,49.626,49.7055,49256.0
2015-06-29 14:00:00,56.27,56.29,55.8,55.91,44224.0,49.6878,49.7055,49.2728,49.3699,44224.0
2015-06-29 14:30:00,55.89,56.02,55.77,55.92,46299.0,49.3523,49.467,49.2463,49.3787,46299.0
2015-06-29 15:00:00,55.89,55.89,55.67,55.69,45976.0,49.3523,49.3523,49.158,49.1756,45976.0
2015-06-29 15:30:00,55.67,55.71,55.36,55.44,146335.0,49.158,49.1933,48.8843,48.9549,146335.0
2015-06-30 09:30:00,56.15,56.26,55.89,55.91,38766.0,49.5818,49.679,49.3523,49.3699,38766.0
2015-06-30 10:00:00,55.97,56.18,55.88,56.01,35696.0,49.4229,49.6083,49.3434,49.4582,35696.0
2015-06-30 10:30:00,55.98,56.07,55.83,56.05,34866.0,49.4317,49.5112,49.2993,49.4935,34866.0
2015-06-30 11:00:00,56.01,56.2,55.95,56.12,24391.0,49.4582,49.626,49.4052,49.5554,24391.0
2015-06-30 11:30:00,56.13,56.14,55.98,56.04,38162.0,49.5642,49.573,49.4317,49.4847,38162.0
2015-06-30 12:00:00,56.04,56.14,56.02,56.06,27364.0,49.4847,49.573,49.467,49.5024,27364.0
2015-06-30 12:30:00,56.05,56.06,55.94,56.03,26255.0,49.4935,49.5024,49.3964,49.4759,26255.0
2015-06-30 13:00:00,56.04,56.15,56.0,56.15,44816.0,49.4847,49.5818,49.4494,49.5818,44816.0
2015-06-30 13:30:00,56.15,56.48,56.15,56.3,38617.0,49.5818,49.8732,49.5818,49.7143,38617.0
2015-06-30 14:00:00,56.29,56.52,56.26,56.4,44664.0,49.7055,49.9086,49.679,49.8026,44664.0
2015-06-30 14:30:00,56.39,56.48,56.35,56.36,62063.0,49.7938,49.8732,49.7584,49.7673,62063.0
2015-06-30 15:00:00,56.38,56.42,56.24,56.28,58404.0,49.7849,49.8203,49.6613,49.6966,58404.0
2015-06-30 15:30:00,56.28,56.45,56.28,56.38,183918.0,49.6966,49.8467,49.6966,49.7849,183918.0
2015-07-01 09:30:00,56.68,56.75,56.29,56.42,41939.0,50.0498,50.1117,49.7055,49.8203,41939.0
2015-07-01 10:00:00,56.39,56.39,56.06,56.26,38764.0,49.7938,49.7938,49.5024,49.679,38764.0
2015-07-01 10:30:00,56.27,56.27,55.77,55.91,50846.0,49.6878,49.6878,49.2463,49.3699,50846.0
2015-07-01 11:00:00,55.89,55.93,55.7,55.82,35745.0,49.3523,49.3876,49.1845,49.2904,35745.0
2015-07-01 11:30:00,55.82,55.91,55.67,55.77,20695.0,49.2904,49.3699,49.158,49.2463,20695.0
2015-07-01 12:00:00,55.75,55.88,55.6,55.67,34339.0,49.2286,49.3434,49.0962,49.158,34339.0
2015-07-01 12:30:00,55.65,55.7,55.56,55.57,21427.0,49.1403,49.1845,49.0609,49.0697,21427.0
2015-07-01 13:00:00,55.57,55.69,55.52,55.59,29088.0,49.0697,49.1756,49.0255,49.0873,29088.0
2015-07-01 13:30:00,55.59,55.63,55.35,55.35,36002.0,49.0873,49.1227,48.8754,48.8754,36002.0
2015-07-01 14:00:00,55.34,55.42,55.26,55.35,55077.0,48.8666,48.9372,48.7959,48.8754,55077.0
2015-07-01 14:30:00,55.38,55.38,55.2,55.27,47635.0,48.9019,48.9019,48.743,48.8048,47635.0
2015-07-01 15:00:00,55.27,55.33,55.22,55.26,53789.0,48.8048,48.8578,48.7606,48.7959,53789.0
2015-07-01 15:30:00,55.26,55.33,55.12,55.27,175446.0,48.7959,48.8578,48.6723,48.8048,175446.0
2015-07-02 09:30:00,55.53,55.54,54.85,55.09,48124.0,49.0344,49.0432,48.4339,48.6458,48124.0
2015-07-02 10:00:00,55.04,55.24,54.9,55.04,82997.0,48.6017,48.7783,48.4781,48.6017,82997.0
2015-07-02 10:30:00,55.03,55.07,54.83,55.0,28455.0,48.5929,48.6282,48.4162,48.5664,28455.0
2015-07-02 11:00:00,55.0,55.29,54.86,55.22,51980.0,48.5664,48.8224,48.4427,48.7606,51980.0
2015-07-02 11:30:00,55.22,55.22,54.92,54.98,38283.0,48.7606,48.7606,48.4957,48.5487,38283.0
2015-07-02 12:00:00,54.98,55.03,54.81,54.89,45568.0,48.5487,48.5929,48.3986,48.4692,45568.0
2015-07-02 12:30:00,54.87,55.1,54.85,55.09,33280.0,48.4516,48.6547,48.4339,48.6458,33280.0
2015-07-02 13:00:00,55.09,55.12,54.99,55.07,28677.0,48.6458,48.6723,48.5575,48.6282,28677.0
2015-07-02 13:30:00,55.09,55.14,55.0,55.02,27859.0,48.6458,48.69,48.5664,48.584,27859.0
2015-07-02 14:00:00,55.01,55.23,54.98,55.2,38266.0,48.5752,48.7695,48.5487,48.743,38266.0
2015-07-02 14:30:00,55.19,55.29,55.14,55.26,42978.0,48.7341,48.8224,48.69,48.7959,42978.0
2015-07-02 15:00:00,55.26,55.34,55.18,55.29,59321.0,48.7959,48.8666,48.7253,48.8224,59321.0
2015-07-02 15:30:00,55.27,55.38,55.23,55.28,155647.0,48.8048,48.9019,48.7695,48.8136,155647.0
2015-07-06 09:30:00,55.03,55.35,54.85,55.15,74491.0,48.5929,48.8754,48.4339,48.6988,74491.0
2015-07-06 10:00:00,55.15,55.23,54.9,55.23,37412.0,48.6988,48.7695,48.4781,48.7695,37412.0
2015-07-06 10:30:00,55.23,55.37,55.11,55.12,37832.0,48.7695,48.8931,48.6635,48.6723,37832.0
2015-07-06 11:00:00,55.12,55.18,54.89,54.93,49374.0,48.6723,48.7253,48.4692,48.5046,49374.0
2015-07-06 11:30:00,54.91,55.26,54.91,55.26,38530.0,48.4869,48.7959,48.4869,48.7959,38530.0
2015-07-06 12:00:00,55.27,55.41,55.2,55.3,31551.0,48.8048,48.9284,48.743,48.8313,31551.0
2015-07-06 12:30:00,55.29,55.42,55.2,55.37,30392.0,48.8224,48.9372,48.743,48.8931,30392.0
2015-07-06 13:00:00,55.36,55.38,55.16,55.23,28049.0,48.8843,48.9019,48.7076,48.7695,28049.0
2015-07-06 13:30:00,55.22,55.23,54.99,55.02,37050.0,48.7606,48.7695,48.5575,48.584,37050.0
2015-07-06 14:00:00,55.02,55.13,54.98,55.09,48195.0,48.584,48.6812,48.5487,48.6458,48195.0
2015-07-06 14:30:00,55.09,55.18,55.02,55.15,55801.0,48.6458,48.7253,48.584,48.6988,55801.0
2015-07-06 15:00:00,55.15,55.4,55.15,55.4,70902.0,48.6988,48.9196,48.6988,48.9196,70902.0
2015-07-06 15:30:00,55.41,55.53,55.31,55.4,254536.0,48.9284,49.0344,48.8401,48.9196,254536.0
2015-07-07 09:30:00,55.63,56.12,55.49,55.73,48133.0,49.1227,49.5554,48.999,49.211,48133.0
2015-07-07 10:00:00,55.76,55.88,55.65,55.74,41088.0,49.2375,49.3434,49.1403,49.2198,41088.0
2015-07-07 10:30:00,55.72,55.72,55.38,55.44,58692.0,49.2021,49.2021,48.9019,48.9549,58692.0
2015-07-07 11:00:00,55.44,55.6,55.35,55.52,37003.0,48.9549,49.0962,48.8754,49.0255,37003.0
2015-07-07 11:30:00,55.5,55.79,55.31,55.78,32353.0,49.0079,49.264,48.8401,49.2551,32353.0
2015-07-07 12:00:00,55.76,55.87,55.68,55.83,25182.0,49.2375,49.3346,49.1668,49.2993,25182.0
2015-07-07 12:30:00,55.81,56.08,55.79,56.04,35637.0,49.2816,49.52,49.264,49.4847,35637.0
2015-07-07 13:00:00,56.06,56.14,55.94,56.11,27740.0,49.5024,49.573,49.3964,49.5465,27740.0
2015-07-07 13:30:00,56.13,56.21,56.08,56.11,32394.0,49.5642,49.6348,49.52,49.5465,32394.0
2015-07-07 14:00:00,56.11,56.19,55.96,56.08,38627.0,49.5465,49.6172,49.4141,49.52,38627.0
2015-07-07 14:30:00,56.07,56.51,56.06,56.51,46814.0,49.5112,49.8997,49.5024,49.8997,46814.0
2015-07-07 15:00:00,56.5,56.7,56.4,56.62,97634.0,49.8909,50.0675,49.8026,49.9969,97634.0
2015-07-07 15:30:00,56.6,56.68,56.49,56.64,184484.0,49.9792,50.0498,49.8821,50.0145,184484.0
2015-07-08 09:30:00,56.43,56.97,56.1,56.48,34967.0,49.8291,50.3059,49.5377,49.8732,34967.0
2015-07-08 10:00:00,56.51,56.53,56.2,56.33,23165.0,49.8997,49.9174,49.626,49.7408,23165.0
2015-07-08 10:30:00,56.31,56.63,56.21,56.45,39149.0,49.7231,50.0057,49.6348,49.8467,39149.0
2015-07-08 11:00:00,56.46,56.55,56.26,56.31,36968.0,49.8556,49.9351,49.679,49.7231,36968.0
2015-07-08 11:30:00,56.31,56.44,56.16,56.22,25792.0,49.7231,49.8379,49.5907,49.6437,25792.0
2015-07-08 12:00:00,56.22,56.22,55.9,55.9,25030.0,49.6437,49.6437,49.3611,49.3611,25030.0
2015-07-08 12:30:00,55.89,56.24,55.88,56.2,28951.0,49.3523,49.6613,49.3434,49.626,28951.0
2015-07-08 13:00:00,56.19,56.35,56.01,56.33,30801.0,49.6172,49.7584,49.4582,49.7408,30801.0
2015-07-08 13:30:00,56.33,56.4,56.09,56.35,28768.0,49.7408,49.8026,49.5289,49.7584,28768.0
2015-07-08 14:00:00,56.33,56.47,55.92,56.24,43047.0,49.7408,49.8644,49.3787,49.6613,43047.0
2015-07-08 14:30:00,56.22,56.3,55.93,56.06,45787.0,49.6437,49.7143,49.3876,49.5024,45787.0
2015-07-08 15:00:00,56.11,56.29,56.04,56.04,46647.0,49.5465,49.7055,49.4847,49.4847,46647.0
2015-07-08 15:30:00,56.04,56.18,55.95,56.08,112117.0,49.4847,49.6083,49.4052,49.52,112117.0
2015-07-09 09:30:00,56.25,56.3,55.97,56.06,92634.0,49.6701,49.7143,49.4229,49.5024,92634.0
2015-07-09 10:00:00,56.01,56.13,55.93,55.97,25329.0,49.4582,49.5642,49.3876,49.4229,25329.0
2015-07-09 10:30:00,55.95,56.53,55.95,56.53,43309.0,49.4052,49.9174,49.4052,49.9174,43309.0
2015-07-09 11:00:00,56.51,57.0,56.51,56.86,36861.0,49.8997,50.3324,49.8997,50.2088,36861.0
2015-07-09 11:30:00,56.87,57.0,56.81,56.89,28777.0,50.2176,50.3324,50.1646,50.2353,28777.0
2015-07-09 12:00:00,56.88,57.01,56.82,57.0,19392.0,50.2264,50.3412,50.1735,50.3324,19392.0
2015-07-09 12:30:00,56.99,57.04,56.91,57.0,33388.0,50.3236,50.3677,50.2529,50.3324,33388.0
2015-07-09 13:00:00,57.0,57.04,56.85,56.9,90054.0,50.3324,50.3677,50.2,50.2441,90054.0
2015-07-09 13:30:00,56.91,56.98,56.78,56.83,31291.0,50.2529,50.3148,50.1381,50.1823,31291.0
2015-07-09 14:00:00,56.84,56.95,56.77,56.86,53783.0,50.1911,50.2883,50.1293,50.2088,53783.0
2015-07-09 14:30:00,56.84,57.03,56.8,56.99,36813.0,50.1911,50.3589,50.1558,50.3236,36813.0
2015-07-09 15:00:00,57.0,57.02,56.9,56.93,44265.0,50.3324,50.3501,50.2441,50.2706,44265.0
2015-07-09 15:30:00,56.94,57.05,56.77,56.77,106444.0,50.2794,50.3766,50.1293,50.1293,106444.0
2015-07-10 09:30:00,57.01,57.05,56.54,57.04,92088.0,50.3412,50.3766,49.9262,50.3677,92088.0
2015-07-10 10:00:00,57.08,57.14,56.89,57.1,65076.0,50.4031,50.456,50.2353,50.4207,65076.0
2015-07-10 10:30:00,57.1,57.15,56.89,57.07,35647.0,50.4207,50.4649,50.2353,50.3942,35647.0
2015-07-10 11:00:00,57.08,57.26,57.01,57.22,30345.0,50.4031,50.562,50.3412,50.5267,30345.0
2015-07-10 11:30:00,57.21,57.25,57.04,57.12,31636.0,50.5178,50.5532,50.3677,50.4384,31636.0
2015-07-10 12:00:00,57.1,57.13,57.06,57.1,16180.0,50.4207,50.4472,50.3854,50.4207,16180.0
2015-07-10 12:30:00,57.09,57.09,57.01,57.06,18723.0,50.4119,50.4119,50.3412,50.3854,18723.0
2015-07-10 13:00:00,57.06,57.14,57.01,57.09,25707.0,50.3854,50.456,50.3412,50.4119,25707.0
2015-07-10 13:30:00,57.09,57.09,56.96,57.0,21116.0,50.4119,50.4119,50.2971,50.3324,21116.0
2015-07-10 14:00:00,57.01,57.06,56.99,57.04,29731.0,50.3412,50.3854,50.3236,50.3677,29731.0
2015-07-10 14:30:00,57.05,57.25,57.05,57.18,21846.0,50.3766,50.5532,50.3766,50.4914,21846.0
2015-07-10 15:00:00,57.17,57.2,57.11,57.14,34718.0,50.4825,50.509,50.4295,50.456,34718.0
2015-07-10 15:30:00,57.13,57.18,57.01,57.02,93534.0,50.4472,50.4914,50.3412,50.3501,93534.0
2015-07-13 09:30:00,57.58,57.78,57.52,57.68,51976.0,50.8446,51.0212,50.7916,50.9329,51976.0
2015-07-13 10:00:00,57.73,57.85,57.65,57.81,34239.0,50.977,51.083,50.9064,51.0477,34239.0
2015-07-13 10:30:00,57.79,57.91,57.76,57.8,57572.0,51.03,51.136,51.0035,51.0388,57572.0
2015-07-13 11:00:00,57.82,57.82,56.87,57.15,140192.0,51.0565,51.0565,50.2176,50.4649,140192.0
2015-07-13 11:30:00,57.14,57.45,56.9,57.32,56502.0,50.456,50.7298,50.2441,50.615,56502.0
2015-07-13 12:00:00,57.34,57.37,57.2,57.34,29704.0,50.6326,50.6591,50.509,50.6326,29704.0
2015-07-13 12:30:00,57.33,57.37,57.26,57.29,18930.0,50.6238,50.6591,50.562,50.5885,18930.0
2015-07-13 13:00:00,57.29,57.4,57.25,57.4,19762.0,50.5885,50.6856,50.5532,50.6856,19762.0
2015-07-13 13:30:00,57.38,57.39,57.28,57.33,22144.0,50.668,50.6768,50.5797,50.6238,22144.0
2015-07-13 14:00:00,57.35,57.43,57.25,57.28,32496.0,50.6415,50.7121,50.5532,50.5797,32496.0
2015-07-13 14:30:00,57.27,57.45,57.27,57.43,44121.0,50.5708,50.7298,50.5708,50.7121,44121.0
2015-07-13 15:00:00,57.44,57.45,57.3,57.37,51585.0,50.7209,50.7298,50.5973,50.6591,51585.0
2015-07-13 15:30:00,57.37,57.49,57.3,57.41,129848.0,50.6591,50.7651,50.5973,50.6945,129848.0
2015-07-14 09:30:00,57.21,57.35,56.38,57.35,139880.0,50.5178,50.6415,49.7849,50.6415,139880.0
2015-07-14 10:00:00,57.4,57.4,57.16,57.35,31301.0,50.6856,50.6856,50.4737,50.6415,31301.0
2015-07-14 10:30:00,57.39,57.62,57.28,57.52,108844.0,50.6768,50.8799,50.5797,50.7916,108844.0
2015-07-14 11:00:00,57.5,57.51,57.31,57.4,28430.0,50.7739,50.7828,50.6062,50.6856,28430.0
2015-07-14 11:30:00,57.38,57.47,57.37,57.43,12548.0,50.668,50.7474,50.6591,50.7121,12548.0
2015-07-14 12:00:00,57.4,57.45,57.38,57.41,11854.0,50.6856,50.7298,50.668,50.6945,11854.0
2015-07-14 12:30:00,57.43,57.44,57.32,57.42,17167.0,50.7121,50.7209,50.615,50.7033,17167.0
2015-07-14 13:00:00,57.39,57.45,57.39,57.45,14352.0,50.6768,50.7298,50.6768,50.7298,14352.0
2015-07-14 13:30:00,57.45,57.51,57.42,57.48,17131.0,50.7298,50.7828,50.7033,50.7563,17131.0
2015-07-14 14:00:00,57.48,57.57,57.42,57.55,15208.0,50.7563,50.8357,50.7033,50.8181,15208.0
2015-07-14 14:30:00,57.56,57.65,57.56,57.63,20984.0,50.8269,50.9064,50.8269,50.8887,20984.0
2015-07-14 15:00:00,57.63,57.72,57.61,57.63,32859.0,50.8887,50.9682,50.8711,50.8887,32859.0
2015-07-14 15:30:00,57.62,57.65,57.53,57.58,99934.0,50.8799,50.9064,50.8004,50.8446,99934.0
2015-07-15 09:30:00,57.59,57.59,56.91,57.41,54986.0,50.8534,50.8534,50.2529,50.6945,54986.0
2015-07-15 10:00:00,57.42,57.68,57.29,57.63,24553.0,50.7033,50.9329,50.5885,50.8887,24553.0
2015-07-15 10:30:00,57.63,57.67,57.48,57.62,30444.0,50.8887,50.924,50.7563,50.8799,30444.0
2015-07-15 11:00:00,57.59,57.66,57.48,57.57,16467.0,50.8534,50.9152,50.7563,50.8357,16467.0
2015-07-15 11:30:00,57.58,57.59,57.28,57.38,21667.0,50.8446,50.8534,50.5797,50.668,21667.0
2015-07-15 12:00:00,57.38,57.48,57.28,57.32,17756.0,50.668,50.7563,50.5797,50.615,17756.0
2015-07-15 12:30:00,57.34,57.45,57.23,57.38,31968.0,50.6326,50.7298,50.5355,50.668,31968.0
2015-07-15 13:00:00,57.39,57.4,57.27,57.36,21384.0,50.6768,50.6856,50.5708,50.6503,21384.0
2015-07-15 13:30:00,57.35,57.44,57.27,57.35,24668.0,50.6415,50.7209,50.5708,50.6415,24668.0
2015-07-15 14:00:00,57.35,57.39,57.27,57.37,31916.0,50.6415,50.6768,50.5708,50.6591,31916.0
2015-07-15 14:30:00,57.35,57.41,57.32,57.41,63122.0,50.6415,50.6945,50.615,50.6945,63122.0
2015-07-15 15:00:00,57.41,57.42,57.21,57.29,44842.0,50.6945,50.7033,50.5178,50.5885,44842.0
2015-07-15 15:30:00,57.29,57.39,57.21,57.31,117733.0,50.5885,50.6768,50.5178,50.6062,117733.0
2015-07-16 09:30:00,57.78,57.78,57.53,57.75,49441.0,51.0212,51.0212,50.8004,50.9947,49441.0
2015-07-16 10:00:00,57.79,57.87,57.57,57.73,33386.0,51.03,51.1006,50.8357,50.977,33386.0
2015-07-16 10:30:00,57.75,57.75,57.48,57.62,18129.0,50.9947,50.9947,50.7563,50.8799,18129.0
2015-07-16 11:00:00,57.62,57.72,57.58,57.68,24487.0,50.8799,50.9682,50.8446,50.9329,24487.0
2015-07-16 11:30:00,57.69,57.74,57.52,57.57,26333.0,50.9417,50.9859,50.7916,50.8357,26333.0
2015-07-16 12:00:00,57.58,57.63,57.54,57.58,19940.0,50.8446,50.8887,50.8092,50.8446,19940.0
2015-07-16 12:30:00,57.62,57.67,57.56,57.58,15082.0,50.8799,50.924,50.8269,50.8446,15082.0
2015-07-16 13:00:00,57.58,57.6,57.54,57.57,18617.0,50.8446,50.8622,50.8092,50.8357,18617.0
2015-07-16 13:30:00,57.58,57.6,57.52,57.53,20612.0,50.8446,50.8622,50.7916,50.8004,20612.0
2015-07-16 14:00:00,57.52,57.74,57.52,57.7,25554.0,50.7916,50.9859,50.7916,50.9505,25554.0
2015-07-16 14:30:00,57.71,57.85,57.68,57.79,24452.0,50.9594,51.083,50.9329,51.03,24452.0
2015-07-16 15:00:00,57.78,57.89,57.75,57.87,41150.0,51.0212,51.1183,50.9947,51.1006,41150.0
2015-07-16 15:30:00,57.87,57.9,57.75,57.79,87351.0,51.1006,51.1271,50.9947,51.03,87351.0
2015-07-17 09:30:00,57.78,57.78,57.38,57.46,60170.0,51.0212,51.0212,50.668,50.7386,60170.0
2015-07-17 10:00:00,57.46,57.51,57.27,57.41,33251.0,50.7386,50.7828,50.5708,50.6945,33251.0
2015-07-17 10:30:00,57.41,57.49,57.31,57.45,82698.0,50.6945,50.7651,50.6062,50.7298,82698.0
2015-07-17 11:00:00,57.45,57.54,57.41,57.5,74734.0,50.7298,50.8092,50.6945,50.7739,74734.0
2015-07-17 11:30:00,57.52,57.52,57.38,57.38,47543.0,50.7916,50.7916,50.668,50.668,47543.0
2015-07-17 12:00:00,57.38,57.39,57.27,57.29,14744.0,50.668,50.6768,50.5708,50.5885,14744.0
2015-07-17 12:30:00,57.29,57.31,57.23,57.25,18589.0,50.5885,50.6062,50.5355,50.5532,18589.0
2015-07-17 13:00:00,57.25,57.33,57.24,57.32,13086.0,50.5532,50.6238,50.5443,50.615,13086.0
2015-07-17 13:30:00,57.34,57.37,57.24,57.27,12605.0,50.6326,50.6591,50.5443,50.5708,12605.0
2015-07-17 14:00:00,57.29,57.37,57.26,57.34,16873.0,50.5885,50.6591,50.562,50.6326,16873.0
2015-07-17 14:30:00,57.34,57.34,57.25,57.26,26220.0,50.6326,50.6326,50.5532,50.562,26220.0
2015-07-17 15:00:00,57.26,57.34,57.26,57.34,31421.0,50.562,50.6326,50.562,50.6326,31421.0
2015-07-17 15:30:00,57.35,57.39,57.31,57.33,71944.0,50.6415,50.6768,50.6062,50.6238,71944.0
2015-07-20 09:30:00,57.47,57.47,56.86,56.97,79226.0,50.7474,50.7474,50.2088,50.3059,79226.0
2015-07-20 10:00:00,56.99,57.09,56.95,57.04,25888.0,50.3236,50.4119,50.2883,50.3677,25888.0
2015-07-20 10:30:00,57.02,57.18,57.0,57.18,34280.0,50.3501,50.4914,50.3324,50.4914,34280.0
2015-07-20 11:00:00,57.19,57.19,56.97,57.04,39399.0,50.5002,50.5002,50.3059,50.3677,39399.0
2015-07-20 11:30:00,57.05,57.16,57.0,57.03,37832.0,50.3766,50.4737,50.3324,50.3589,37832.0
2015-07-20 12:00:00,57.05,57.27,57.05,57.23,21137.0,50.3766,50.5708,50.3766,50.5355,21137.0
2015-07-20 12:30:00,57.24,57.28,57.18,57.21,31444.0,50.5443,50.5797,50.4914,50.5178,31444.0
2015-07-20 13:00:00,57.2,57.24,57.17,57.19,22169.0,50.509,50.5443,50.4825,50.5002,22169.0
2015-07-20 13:30:00,57.19,57.21,57.08,57.13,25869.0,50.5002,50.5178,50.4031,50.4472,25869.0
2015-07-20 14:00:00,57.14,57.18,57.1,57.16,29367.0,50.456,50.4914,50.4207,50.4737,29367.0
2015-07-20 14:30:00,57.16,57.17,57.11,57.15,23107.0,50.4737,50.4825,50.4295,50.4649,23107.0
2015-07-20 15:00:00,57.16,57.18,57.09,57.14,47416.0,50.4737,50.4914,50.4119,50.456,47416.0
2015-07-20 15:30:00,57.12,57.17,57.05,57.09,95728.0,50.4384,50.4825,50.3766,50.4119,95728.0
2015-07-21 09:30:00,57.12,57.2,56.9,57.0,44121.0,50.4384,50.509,50.2441,50.3324,44121.0
2015-07-21 10:00:00,57.03,57.12,56.99,57.06,26419.0,50.3589,50.4384,50.3236,50.3854,26419.0
2015-07-21 10:30:00,57.05,57.05,56.6,56.73,27507.0,50.3766,50.3766,49.9792,50.094,27507.0
2015-07-21 11:00:00,56.75,56.86,56.54,56.63,36544.0,50.1117,50.2088,49.9262,50.0057,36544.0
2015-07-21 11:30:00,56.65,56.7,56.54,56.65,29062.0,50.0234,50.0675,49.9262,50.0234,29062.0
2015-07-21 12:00:00,56.66,56.82,56.6,56.81,15969.0,50.0322,50.1735,49.9792,50.1646,15969.0
2015-07-21 12:30:00,56.8,56.89,56.68,56.72,19591.0,50.1558,50.2353,50.0498,50.0852,19591.0
2015-07-21 13:00:00,56.75,56.77,56.68,56.74,17305.0,50.1117,50.1293,50.0498,50.1028,17305.0
2015-07-21 13:30:00,56.75,56.81,56.68,56.8,17731.0,50.1117,50.1646,50.0498,50.1558,17731.0
2015-07-21 14:00:00,56.8,57.0,56.75,57.0,33711.0,50.1558,50.3324,50.1117,50.3324,33711.0
2015-07-21 14:30:00,57.0,57.08,56.91,57.03,23409.0,50.3324,50.4031,50.2529,50.3589,23409.0
2015-07-21 15:00:00,57.03,57.03,56.95,56.98,35520.0,50.3589,50.3589,50.2883,50.3148,35520.0
2015-07-21 15:30:00,56.98,57.04,56.75,56.78,229945.0,50.3148,50.3677,50.1117,50.1381,229945.0
2015-07-22 09:30:00,56.76,56.76,56.47,56.58,66771.0,50.1205,50.1205,49.8644,49.9615,66771.0
2015-07-22 10:00:00,56.56,56.58,56.4,56.51,49643.0,49.9439,49.9615,49.8026,49.8997,49643.0
2015-07-22 10:30:00,56.51,56.55,56.45,56.5,47992.0,49.8997,49.9351,49.8467,49.8909,47992.0
2015-07-22 11:00:00,56.5,56.5,56.23,56.26,66573.0,49.8909,49.8909,49.6525,49.679,66573.0
2015-07-22 11:30:00,56.25,56.53,56.22,56.47,59357.0,49.6701,49.9174,49.6437,49.8644,59357.0
2015-07-22 12:00:00,56.48,56.57,56.46,56.55,31888.0,49.8732,49.9527,49.8556,49.9351,31888.0
2015-07-22 12:30:00,56.54,56.64,56.47,56.64,32153.0,49.9262,50.0145,49.8644,50.0145,32153.0
2015-07-22 13:00:00,56.65,56.65,56.52,56.55,37663.0,50.0234,50.0234,49.9086,49.9351,37663.0
2015-07-22 13:30:00,56.56,56.61,56.44,56.45,61503.0,49.9439,49.988,49.8379,49.8467,61503.0
2015-07-22 14:00:00,56.44,56.53,56.4,56.51,59294.0,49.8379,49.9174,49.8026,49.8997,59294.0
2015-07-22 14:30:00,56.52,56.58,56.47,56.51,67690.0,49.9086,49.9615,49.8644,49.8997,67690.0
2015-07-22 15:00:00,56.51,56.55,56.46,56.48,57437.0,49.8997,49.9351,49.8556,49.8732,57437.0
2015-07-22 15:30:00,56.47,56.56,56.41,56.52,148936.0,49.8644,49.9439,49.8114,49.9086,148936.0
2015-07-23 09:30:00,56.61,56.61,56.19,56.39,64151.0,49.988,49.988,49.6172,49.7938,64151.0
2015-07-23 10:00:00,56.41,56.49,56.25,56.38,66593.0,49.8114,49.8821,49.6701,49.7849,66593.0
2015-07-23 10:30:00,56.4,56.48,56.35,56.37,71088.0,49.8026,49.8732,49.7584,49.7761,71088.0
2015-07-23 11:00:00,56.37,56.49,56.24,56.4,114103.0,49.7761,49.8821,49.6613,49.8026,114103.0
2015-07-23 11:30:00,56.4,56.41,56.29,56.35,29166.0,49.8026,49.8114,49.7055,49.7584,29166.0
2015-07-23 12:00:00,56.38,56.43,56.26,56.3,27658.0,49.7849,49.8291,49.679,49.7143,27658.0
2015-07-23 12:30:00,56.29,56.43,56.28,56.34,28396.0,49.7055,49.8291,49.6966,49.7496,28396.0
2015-07-23 13:00:00,56.34,56.4,56.27,56.31,33641.0,49.7496,49.8026,49.6878,49.7231,33641.0
2015-07-23 13:30:00,56.3,56.44,56.28,56.39,50871.0,49.7143,49.8379,49.6966,49.7938,50871.0
2015-07-23 14:00:00,56.39,56.47,56.34,56.43,70942.0,49.7938,49.8644,49.7496,49.8291,70942.0
2015-07-23 14:30:00,56.43,56.49,56.27,56.33,57235.0,49.8291,49.8821,49.6878,49.7408,57235.0
2015-07-23 15:00:00,56.33,56.33,56.17,56.23,74859.0,49.7408,49.7408,49.5995,49.6525,74859.0
2015-07-23 15:30:00,56.23,56.33,56.2,56.27,127357.0,49.6525,49.7408,49.626,49.6878,127357.0
2015-07-24 09:30:00,56.11,56.3,56.0,56.16,73260.0,49.5465,49.7143,49.4494,49.5907,73260.0
2015-07-24 10:00:00,56.16,56.24,56.07,56.23,44670.0,49.5907,49.6613,49.5112,49.6525,44670.0
2015-07-24 10:30:00,56.23,56.27,56.09,56.09,132132.0,49.6525,49.6878,49.5289,49.5289,132132.0
2015-07-24 11:00:00,56.13,56.27,56.12,56.24,33628.0,49.5642,49.6878,49.5554,49.6613,33628.0
2015-07-24 11:30:00,56.24,56.39,56.13,56.35,40030.0,49.6613,49.7938,49.5642,49.7584,40030.0
2015-07-24 12:00:00,56.35,56.58,56.3,56.54,22425.0,49.7584,49.9615,49.7143,49.9262,22425.0
2015-07-24 12:30:00,56.55,56.65,56.47,56.49,24511.0,49.9351,50.0234,49.8644,49.8821,24511.0
2015-07-24 13:00:00,56.48,56.49,56.24,56.24,26943.0,49.8732,49.8821,49.6613,49.6613,26943.0
2015-07-24 13:30:00,56.26,56.27,56.06,56.19,33003.0,49.679,49.6878,49.5024,49.6172,33003.0
2015-07-24 14:00:00,56.19,56.19,55.85,55.93,30628.0,49.6172,49.6172,49.3169,49.3876,30628.0
2015-07-24 14:30:00,55.93,56.05,55.88,56.01,32656.0,49.3876,49.4935,49.3434,49.4582,32656.0
2015-07-24 15:00:00,55.99,56.01,55.88,55.88,44647.0,49.4406,49.4582,49.3434,49.3434,44647.0
2015-07-24 15:30:00,55.89,55.96,55.82,55.89,90535.0,49.3523,49.4141,49.2904,49.3523,90535.0
2015-07-27 09:30:00,55.95,56.35,55.81,55.92,149928.0,49.4052,49.7584,49.2816,49.3787,149928.0
2015-07-27 10:00:00,55.97,55.97,55.64,55.66,31033.0,49.4229,49.4229,49.1315,49.1492,31033.0
2015-07-27 10:30:00,55.67,55.81,55.63,55.72,28373.0,49.158,49.2816,49.1227,49.2021,28373.0
2015-07-27 11:00:00,55.72,55.76,55.47,55.6,30957.0,49.2021,49.2375,48.9814,49.0962,30957.0
2015-07-27 11:30:00,55.56,55.57,55.43,55.5,27500.0,49.0609,49.0697,48.9461,49.0079,27500.0
2015-07-27 12:00:00,55.53,55.54,55.35,55.35,22754.0,49.0344,49.0432,48.8754,48.8754,22754.0
2015-07-27 12:30:00,55.35,55.39,55.27,55.32,24742.0,48.8754,48.9107,48.8048,48.8489,24742.0
2015-07-27 13:00:00,55.31,55.36,55.18,55.21,46867.0,48.8401,48.8843,48.7253,48.7518,46867.0
2015-07-27 13:30:00,55.21,55.28,55.14,55.15,44453.0,48.7518,48.8136,48.69,48.6988,44453.0
2015-07-27 14:00:00,55.16,55.28,55.16,55.2,29684.0,48.7076,48.8136,48.7076,48.743,29684.0
2015-07-27 14:30:00,55.2,55.25,55.16,55.18,30400.0,48.743,48.7871,48.7076,48.7253,30400.0
2015-07-27 15:00:00,55.19,55.27,55.13,55.25,46841.0,48.7341,48.8048,48.6812,48.7871,46841.0
2015-07-27 15:30:00,55.25,55.25,55.04,55.15,133698.0,48.7871,48.7871,48.6017,48.6988,133698.0
2015-07-28 09:30:00,55.6,55.76,55.26,55.57,69152.0,49.0962,49.2375,48.7959,49.0697,69152.0
2015-07-28 10:00:00,55.55,55.57,55.22,55.38,47949.0,49.052,49.0697,48.7606,48.9019,47949.0
2015-07-28 10:30:00,55.35,55.76,55.35,55.76,55198.0,48.8754,49.2375,48.8754,49.2375,55198.0
2015-07-28 11:00:00,55.75,56.04,55.68,56.03,48587.0,49.2286,49.4847,49.1668,49.4759,48587.0
2015-07-28 11:30:00,56.05,56.53,56.05,56.47,85604.0,49.4935,49.9174,49.4935,49.8644,85604.0
2015-07-28 12:00:00,56.46,56.56,56.41,56.44,68943.0,49.8556,49.9439,49.8114,49.8379,68943.0
2015-07-28 12:30:00,56.44,56.69,56.33,56.65,44775.0,49.8379,50.0587,49.7408,50.0234,44775.0
2015-07-28 13:00:00,56.65,56.82,56.58,56.76,43028.0,50.0234,50.1735,49.9615,50.1205,43028.0
2015-07-28 13:30:00,56.75,56.8,56.66,56.76,34397.0,50.1117,50.1558,50.0322,50.1205,34397.0
2015-07-28 14:00:00,56.77,56.99,56.72,56.8,51808.0,50.1293,50.3236,50.0852,50.1558,51808.0
2015-07-28 14:30:00,56.8,56.85,56.63,56.68,64455.0,50.1558,50.2,50.0057,50.0498,64455.0
2015-07-28 15:00:00,56.69,56.75,56.61,56.65,82151.0,50.0587,50.1117,49.988,50.0234,82151.0
2015-07-28 15:30:00,56.65,56.75,56.6,56.72,164581.0,50.0234,50.1117,49.9792,50.0852,164581.0
2015-07-29 09:30:00,56.4,56.45,55.63,55.79,131344.0,49.8026,49.8467,49.1227,49.264,131344.0
2015-07-29 10:00:00,55.8,55.82,55.32,55.36,95915.0,49.2728,49.2904,48.8489,48.8843,95915.0
2015-07-29 10:30:00,55.36,55.84,55.36,55.57,70170.0,48.8843,49.3081,48.8843,49.0697,70170.0
2015-07-29 11:00:00,55.57,55.81,55.54,55.75,45164.0,49.0697,49.2816,49.0432,49.2286,45164.0
2015-07-29 11:30:00,55.72,55.83,55.63,55.66,32061.0,49.2021,49.2993,49.1227,49.1492,32061.0
2015-07-29 12:00:00,55.65,55.78,55.63,55.7,24137.0,49.1403,49.2551,49.1227,49.1845,24137.0
2015-07-29 12:30:00,55.7,55.79,55.6,55.66,27937.0,49.1845,49.264,49.0962,49.1492,27937.0
2015-07-29 13:00:00,55.67,55.68,55.55,55.55,31779.0,49.158,49.1668,49.052,49.052,31779.0
2015-07-29 13:30:00,55.55,55.64,55.52,55.61,48391.0,49.052,49.1315,49.0255,49.105,48391.0
2015-07-29 14:00:00,55.62,55.8,55.47,55.6,59622.0,49.1138,49.2728,48.9814,49.0962,59622.0
2015-07-29 14:30:00,55.62,55.97,55.6,55.81,72354.0,49.1138,49.4229,49.0962,49.2816,72354.0
2015-07-29 15:00:00,55.81,55.99,55.8,55.93,89107.0,49.2816,49.4406,49.2728,49.3876,89107.0
2015-07-29 15:30:00,55.93,55.99,55.84,55.9,191615.0,49.3876,49.4406,49.3081,49.3611,191615.0
2015-07-30 09:30:00,55.0,55.56,55.0,55.55,111196.0,48.5664,49.0609,48.5664,49.052,111196.0
2015-07-30 10:00:00,55.53,55.66,55.43,55.52,83960.0,49.0344,49.1492,48.9461,49.0255,83960.0
2015-07-30 10:30:00,55.5,55.88,55.38,55.56,63357.0,49.0079,49.3434,48.9019,49.0609,63357.0
2015-07-30 11:00:00,55.56,55.56,55.37,55.49,42907.0,49.0609,49.0609,48.8931,48.999,42907.0
2015-07-30 11:30:00,55.49,55.57,55.39,55.57,49885.0,48.999,49.0697,48.9107,49.0697,49885.0
2015-07-30 12:00:00,55.57,56.06,55.57,56.0,31447.0,49.0697,49.5024,49.0697,49.4494,31447.0
2015-07-30 12:30:00,55.97,56.13,55.78,56.04,29960.0,49.4229,49.5642,49.2551,49.4847,29960.0
2015-07-30 13:00:00,56.03,56.22,55.93,56.12,49467.0,49.4759,49.6437,49.3876,49.5554,49467.0
2015-07-30 13:30:00,56.12,56.17,55.96,56.16,53738.0,49.5554,49.5995,49.4141,49.5907,53738.0
2015-07-30 14:00:00,56.18,56.21,55.97,56.12,106445.0,49.6083,49.6348,49.4229,49.5554,106445.0
2015-07-30 14:30:00,56.12,56.26,56.03,56.21,56162.0,49.5554,49.679,49.4759,49.6348,56162.0
2015-07-30 15:00:00,56.22,56.24,56.05,56.21,113317.0,49.6437,49.6613,49.4935,49.6348,113317.0
2015-07-30 15:30:00,56.19,56.23,56.07,56.14,147637.0,49.6172,49.6525,49.5112,49.573,147637.0
2015-07-31 09:30:00,56.5,58.52,56.5,58.51,469296.0,49.8909,51.6746,49.8909,51.6658,469296.0
2015-07-31 10:00:00,58.46,58.6,58.01,58.55,145591.0,51.6216,51.7453,51.2243,51.7011,145591.0
2015-07-31 10:30:00,58.57,58.82,58.18,58.4,145550.0,51.7188,51.9395,51.3744,51.5686,145550.0
2015-07-31 11:00:00,58.4,58.53,57.83,58.29,97942.0,51.5686,51.6834,51.0653,51.4715,97942.0
2015-07-31 11:30:00,58.3,58.3,57.87,58.19,91700.0,51.4803,51.4803,51.1006,51.3832,91700.0
2015-07-31 12:00:00,58.21,58.31,57.95,58.12,46419.0,51.4009,51.4892,51.1713,51.3214,46419.0
2015-07-31 12:30:00,58.15,58.19,57.99,58.17,37717.0,51.3479,51.3832,51.2066,51.3656,37717.0
2015-07-31 13:00:00,58.19,58.38,58.17,58.38,69668.0,51.3832,51.551,51.3656,51.551,69668.0
2015-07-31 13:30:00,58.39,58.45,58.13,58.41,76595.0,51.5598,51.6128,51.3302,51.5775,76595.0
2015-07-31 14:00:00,58.41,58.41,58.09,58.21,69839.0,51.5775,51.5775,51.2949,51.4009,69839.0
2015-07-31 14:30:00,58.21,58.39,58.06,58.28,89445.0,51.4009,51.5598,51.2684,51.4627,89445.0
2015-07-31 15:00:00,58.27,58.27,57.76,57.79,110088.0,51.4539,51.4539,51.0035,51.03,110088.0
2015-07-31 15:30:00,57.81,58.05,57.77,57.96,248413.0,51.0477,51.2596,51.0123,51.1801,248413.0
2015-08-03 09:30:00,57.69,57.99,57.4,57.62,130368.0,50.9417,51.2066,50.6856,50.8799,130368.0
2015-08-03 10:00:00,57.62,57.62,57.11,57.19,108105.0,50.8799,50.8799,50.4295,50.5002,108105.0
2015-08-03 10:30:00,57.19,57.22,56.67,56.68,66172.0,50.5002,50.5267,50.041,50.0498,66172.0
2015-08-03 11:00:00,56.68,56.71,56.45,56.46,61008.0,50.0498,50.0763,49.8467,49.8556,61008.0
2015-08-03 11:30:00,56.46,56.52,56.11,56.12,64016.0,49.8556,49.9086,49.5465,49.5554,64016.0
2015-08-03 12:00:00,56.14,56.18,56.02,56.03,67234.0,49.573,49.6083,49.467,49.4759,67234.0
2015-08-03 12:30:00,56.03,56.03,55.68,55.73,68524.0,49.4759,49.4759,49.1668,49.211,68524.0
2015-08-03 13:00:00,55.71,55.76,55.51,55.51,38136.0,49.1933,49.2375,49.0167,49.0167,38136.0
2015-08-03 13:30:00,55.51,55.69,55.27,55.66,87458.0,49.0167,49.1756,48.8048,49.1492,87458.0
2015-08-03 14:00:00,55.67,55.67,55.25,55.32,80250.0,49.158,49.158,48.7871,48.8489,80250.0
2015-08-03 14:30:00,55.31,55.46,55.21,55.25,80704.0,48.8401,48.9726,48.7518,48.7871,80704.0
2015-08-03 15:00:00,55.26,55.52,55.2,55.45,107852.0,48.7959,49.0255,48.743,48.9637,107852.0
2015-08-03 15:30:00,55.42,55.5,55.39,55.39,190128.0,48.9372,49.0079,48.9107,48.9107,190128.0
2015-08-04 09:30:00,56.78,57.04,56.35,56.49,157554.0,50.1381,50.3677,49.7584,49.8821,157554.0
2015-08-04 10:00:00,56.48,56.48,56.05,56.12,85425.0,49.8732,49.8732,49.4935,49.5554,85425.0
2015-08-04 10:30:00,56.11,56.11,55.77,55.83,50336.0,49.5465,49.5465,49.2463,49.2993,50336.0
2015-08-04 11:00:00,55.84,55.9,55.65,55.66,68242.0,49.3081,49.3611,49.1403,49.1492,68242.0
2015-08-04 11:30:00,55.66,55.77,55.53,55.63,65542.0,49.1492,49.2463,49.0344,49.1227,65542.0
2015-08-04 12:00:00,55.62,55.79,55.6,55.69,59855.0,49.1138,49.264,49.0962,49.1756,59855.0
2015-08-04 12:30:00,55.69,55.83,55.62,55.65,36027.0,49.1756,49.2993,49.1138,49.1403,36027.0
2015-08-04 13:00:00,55.63,55.94,55.57,55.88,44058.0,49.1227,49.3964,49.0697,49.3434,44058.0
2015-08-04 13:30:00,55.88,55.96,55.7,55.91,86630.0,49.3434,49.4141,49.1845,49.3699,86630.0
2015-08-04 14:00:00,55.91,56.02,55.79,55.93,70689.0,49.3699,49.467,49.264,49.3876,70689.0
2015-08-04 14:30:00,55.94,56.08,55.86,55.91,128644.0,49.3964,49.52,49.3258,49.3699,128644.0
2015-08-04 15:00:00,55.93,55.93,55.77,55.85,82589.0,49.3876,49.3876,49.2463,49.3169,82589.0
2015-08-04 15:30:00,55.85,55.92,55.79,55.89,239179.0,49.3169,49.3787,49.264,49.3523,239179.0
2015-08-05 09:30:00,55.98,56.09,55.6,55.75,56768.0,49.4317,49.5289,49.0962,49.2286,56768.0
2015-08-05 10:00:00,55.79,55.83,55.49,55.58,31368.0,49.264,49.2993,48.999,49.0785,31368.0
2015-08-05 10:30:00,55.6,55.66,55.5,55.5,38176.0,49.0962,49.1492,49.0079,49.0079,38176.0
2015-08-05 11:00:00,55.48,55.52,55.42,55.5,33497.0,48.9902,49.0255,48.9372,49.0079,33497.0
2015-08-05 11:30:00,55.5,55.51,55.35,55.35,32762.0,49.0079,49.0167,48.8754,48.8754,32762.0
2015-08-05 12:00:00,55.35,55.42,55.23,55.27,18297.0,48.8754,48.9372,48.7695,48.8048,18297.0
2015-08-05 12:30:00,55.3,55.61,55.27,55.56,41804.0,48.8313,49.105,48.8048,49.0609,41804.0
2015-08-05 13:00:00,55.55,55.59,55.46,55.5,56705.0,49.052,49.0873,48.9726,49.0079,56705.0
2015-08-05 13:30:00,55.52,55.64,55.5,55.63,48431.0,49.0255,49.1315,49.0079,49.1227,48431.0
2015-08-05 14:00:00,55.62,55.68,55.54,55.62,93411.0,49.1138,49.1668,49.0432,49.1138,93411.0
2015-08-05 14:30:00,55.63,55.66,55.52,55.56,19347.0,49.1227,49.1492,49.0255,49.0609,19347.0
2015-08-05 15:00:00,55.59,55.64,55.52,55.53,38349.0,49.0873,49.1315,49.0255,49.0344,38349.0
2015-08-05 15:30:00,55.53,55.65,55.45,55.56,157682.0,49.0344,49.1403,48.9637,49.0609,157682.0
2015-08-06 09:30:00,55.86,56.31,55.4,55.41,42498.0,49.3258,49.7231,48.9196,48.9284,42498.0
2015-08-06 10:00:00,55.42,55.54,55.05,55.05,43180.0,48.9372,49.0432,48.6105,48.6105,43180.0
2015-08-06 10:30:00,55.02,55.27,54.91,55.18,57990.0,48.584,48.8048,48.4869,48.7253,57990.0
2015-08-06 11:00:00,55.17,55.17,54.77,54.8,53929.0,48.7165,48.7165,48.3633,48.3898,53929.0
2015-08-06 11:30:00,54.8,54.82,54.4,54.4,53570.0,48.3898,48.4074,48.0365,48.0365,53570.0
2015-08-06 12:00:00,54.4,54.69,54.38,54.55,51793.0,48.0365,48.2926,48.0189,48.169,51793.0
2015-08-06 12:30:00,54.55,54.59,54.35,54.4,27871.0,48.169,48.2043,47.9924,48.0365,27871.0
2015-08-06 13:00:00,54.42,54.61,54.4,54.6,39004.0,48.0542,48.222,48.0365,48.2132,39004.0
2015-08-06 13:30:00,54.6,54.72,54.54,54.58,26056.0,48.2132,48.3191,48.1602,48.1955,26056.0
2015-08-06 14:00:00,54.57,54.82,54.5,54.82,43278.0,48.1867,48.4074,48.1249,48.4074,43278.0
2015-08-06 14:30:00,54.84,54.91,54.7,54.78,50861.0,48.4251,48.4869,48.3015,48.3721,50861.0
2015-08-06 15:00:00,54.78,54.83,54.69,54.75,77748.0,48.3721,48.4162,48.2926,48.3456,77748.0
2015-08-06 15:30:00,54.76,54.89,54.7,54.82,165706.0,48.3544,48.4692,48.3015,48.4074,165706.0
2015-08-07 09:30:00,54.86,55.13,54.4,54.61,38483.0,48.4427,48.6812,48.0365,48.222,38483.0
2015-08-07 10:00:00,54.6,54.61,54.07,54.2,46790.0,48.2132,48.222,47.7451,47.8599,46790.0
2015-08-07 10:30:00,54.17,54.3,54.01,54.12,84231.0,47.8335,47.9482,47.6922,47.7893,84231.0
2015-08-07 11:00:00,54.09,54.29,54.01,54.26,43118.0,47.7628,47.9394,47.6922,47.9129,43118.0
2015-08-07 11:30:00,54.26,54.38,54.1,54.34,43966.0,47.9129,48.0189,47.7716,47.9836,43966.0
2015-08-07 12:00:00,54.35,54.53,54.18,54.49,49414.0,47.9924,48.1513,47.8423,48.116,49414.0
2015-08-07 12:30:00,54.48,54.51,54.36,54.42,35964.0,48.1072,48.1337,48.0012,48.0542,35964.0
2015-08-07 13:00:00,54.43,54.45,54.22,54.32,47357.0,48.063,48.0807,47.8776,47.9659,47357.0
2015-08-07 13:30:00,54.32,54.49,54.29,54.44,61979.0,47.9659,48.116,47.9394,48.0719,61979.0
2015-08-07 14:00:00,54.47,54.59,54.43,54.58,51978.0,48.0984,48.2043,48.063,48.1955,51978.0
2015-08-07 14:30:00,54.56,54.7,54.47,54.7,82549.0,48.1778,48.3015,48.0984,48.3015,82549.0
2015-08-07 15:00:00,54.74,54.82,54.63,54.71,60607.0,48.3368,48.4074,48.2396,48.3103,60607.0
2015-08-07 15:30:00,54.71,54.91,54.71,54.88,100148.0,48.3103,48.4869,48.3103,48.4604,100148.0
2015-08-10 09:30:00,55.21,55.6,55.14,55.42,24815.0,48.7518,49.0962,48.69,48.9372,24815.0
2015-08-10 10:00:00,55.45,55.59,55.15,55.52,22090.0,48.9637,49.0873,48.6988,49.0255,22090.0
2015-08-10 10:30:00,55.45,55.47,55.14,55.24,38862.0,48.9637,48.9814,48.69,48.7783,38862.0
2015-08-10 11:00:00,55.23,55.48,55.23,55.33,26236.0,48.7695,48.9902,48.7695,48.8578,26236.0
2015-08-10 11:30:00,55.32,55.38,55.19,55.27,18346.0,48.8489,48.9019,48.7341,48.8048,18346.0
2015-08-10 12:00:00,55.27,55.37,55.23,55.33,11473.0,48.8048,48.8931,48.7695,48.8578,11473.0
2015-08-10 12:30:00,55.3,55.36,55.24,55.3,18921.0,48.8313,48.8843,48.7783,48.8313,18921.0
2015-08-10 13:00:00,55.3,55.5,55.29,55.49,14727.0,48.8313,49.0079,48.8224,48.999,14727.0
2015-08-10 13:30:00,55.49,55.51,55.31,55.34,18569.0,48.999,49.0167,48.8401,48.8666,18569.0
2015-08-10 14:00:00,55.34,55.42,55.25,55.28,19534.0,48.8666,48.9372,48.7871,48.8136,19534.0
2015-08-10 14:30:00,55.28,55.38,55.27,55.29,21262.0,48.8136,48.9019,48.8048,48.8224,21262.0
2015-08-10 15:00:00,55.28,55.38,55.27,55.33,35573.0,48.8136,48.9019,48.8048,48.8578,35573.0
2015-08-10 15:30:00,55.33,55.45,55.33,55.44,70337.0,48.8578,48.9637,48.8578,48.9549,70337.0
2015-08-11 09:30:00,54.92,55.71,54.71,55.43,63782.0,48.4957,49.1933,48.3103,48.9461,63782.0
2015-08-11 10:00:00,55.45,55.55,55.16,55.5,17600.0,48.9637,49.052,48.7076,49.0079,17600.0
2015-08-11 10:30:00,55.5,55.56,55.39,55.5,25595.0,49.0079,49.0609,48.9107,49.0079,25595.0
2015-08-11 11:00:00,55.49,55.62,55.39,55.54,27619.0,48.999,49.1138,48.9107,49.0432,27619.0
2015-08-11 11:30:00,55.57,55.6,55.15,55.31,34716.0,49.0697,49.0962,48.6988,48.8401,34716.0
2015-08-11 12:00:00,55.31,55.41,55.28,55.37,20052.0,48.8401,48.9284,48.8136,48.8931,20052.0
2015-08-11 12:30:00,55.39,55.41,55.23,55.27,16384.0,48.9107,48.9284,48.7695,48.8048,16384.0
2015-08-11 13:00:00,55.27,55.28,55.08,55.18,18253.0,48.8048,48.8136,48.637,48.7253,18253.0
2015-08-11 13:30:00,55.21,55.28,55.14,55.19,15716.0,48.7518,48.8136,48.69,48.7341,15716.0
2015-08-11 14:00:00,55.16,55.19,54.97,55.16,21602.0,48.7076,48.7341,48.5399,48.7076,21602.0
2015-08-11 14:30:00,55.14,55.21,55.06,55.18,17548.0,48.69,48.7518,48.6193,48.7253,17548.0
2015-08-11 15:00:00,55.18,55.24,55.11,55.23,27160.0,48.7253,48.7783,48.6635,48.7695,27160.0
2015-08-11 15:30:00,55.23,55.29,55.09,55.18,81955.0,48.7695,48.8224,48.6458,48.7253,81955.0
2015-08-12 09:30:00,54.82,54.95,54.42,54.95,50109.0,48.4074,48.5222,48.0542,48.5222,50109.0
2015-08-12 10:00:00,54.91,54.95,54.32,54.37,48976.0,48.4869,48.5222,47.9659,48.0101,48976.0
2015-08-12 10:30:00,54.34,54.67,54.32,54.57,28060.0,47.9836,48.275,47.9659,48.1867,28060.0
2015-08-12 11:00:00,54.59,54.75,54.53,54.67,34823.0,48.2043,48.3456,48.1513,48.275,34823.0
2015-08-12 11:30:00,54.66,54.68,54.44,54.55,35645.0,48.2661,48.2838,48.0719,48.169,35645.0
2015-08-12 12:00:00,54.55,54.9,54.48,54.89,26510.0,48.169,48.4781,48.1072,48.4692,26510.0
2015-08-12 12:30:00,54.88,54.95,54.77,54.77,25103.0,48.4604,48.5222,48.3633,48.3633,25103.0
2015-08-12 13:00:00,54.77,55.02,54.77,54.95,28886.0,48.3633,48.584,48.3633,48.5222,28886.0
2015-08-12 13:30:00,54.92,55.17,54.88,55.13,32211.0,48.4957,48.7165,48.4604,48.6812,32211.0
2015-08-12 14:00:00,55.12,55.16,54.89,54.9,33220.0,48.6723,48.7076,48.4692,48.4781,33220.0
2015-08-12 14:30:00,54.92,55.09,54.85,55.08,31908.0,48.4957,48.6458,48.4339,48.637,31908.0
2015-08-12 15:00:00,55.06,55.17,54.97,55.17,34194.0,48.6193,48.7165,48.5399,48.7165,34194.0
2015-08-12 15:30:00,55.17,55.24,55.11,55.18,74048.0,48.7165,48.7783,48.6635,48.7253,74048.0
2015-08-13 09:30:00,54.76,55.41,54.67,55.4,21303.0,48.3544,48.9284,48.275,48.9196,21303.0
2015-08-13 10:00:00,55.35,55.45,55.28,55.33,15700.0,48.8754,48.9637,48.8136,48.8578,15700.0
2015-08-13 10:30:00,55.32,55.4,55.28,55.33,13067.0,48.8489,48.9196,48.8136,48.8578,13067.0
2015-08-13 11:00:00,55.33,55.47,55.26,55.44,20027.0,48.8578,48.9814,48.7959,48.9549,20027.0
2015-08-13 11:30:00,55.43,55.57,55.37,55.43,15052.0,48.9461,49.0697,48.8931,48.9461,15052.0
2015-08-13 12:00:00,55.46,55.64,55.45,55.59,6553.0,48.9726,49.1315,48.9637,49.0873,6553.0
2015-08-13 12:30:00,55.57,55.57,55.43,55.51,16612.0,49.0697,49.0697,48.9461,49.0167,16612.0
2015-08-13 13:00:00,55.51,55.57,55.47,55.54,24527.0,49.0167,49.0697,48.9814,49.0432,24527.0
2015-08-13 13:30:00,55.52,55.55,55.36,55.43,9682.0,49.0255,49.052,48.8843,48.9461,9682.0
2015-08-13 14:00:00,55.44,55.47,55.39,55.43,8616.0,48.9549,48.9814,48.9107,48.9461,8616.0
2015-08-13 14:30:00,55.44,55.51,55.44,55.5,10785.0,48.9549,49.0167,48.9549,49.0079,10785.0
2015-08-13 15:00:00,55.51,55.53,55.46,55.47,29670.0,49.0167,49.0344,48.9726,48.9814,29670.0
2015-08-13 15:30:00,55.45,55.45,55.22,55.29,49045.0,48.9637,48.9637,48.7606,48.8224,49045.0
2015-08-14 09:30:00,55.0,55.54,54.96,55.54,13978.0,48.5664,49.0432,48.531,49.0432,13978.0
2015-08-14 10:00:00,55.5,55.58,55.42,55.47,16121.0,49.0079,49.0785,48.9372,48.9814,16121.0
2015-08-14 10:30:00,55.47,55.54,55.41,55.43,31640.0,48.9814,49.0432,48.9284,48.9461,31640.0
2015-08-14 11:00:00,55.44,55.45,55.22,55.25,17706.0,48.9549,48.9637,48.7606,48.7871,17706.0
2015-08-14 11:30:00,55.22,55.58,55.2,55.58,20857.0,48.7606,49.0785,48.743,49.0785,20857.0
2015-08-14 12:00:00,55.58,55.66,55.56,55.64,10237.0,49.0785,49.1492,49.0609,49.1315,10237.0
2015-08-14 12:30:00,55.63,55.68,55.57,55.65,13895.0,49.1227,49.1668,49.0697,49.1403,13895.0
2015-08-14 13:00:00,55.65,55.74,55.59,55.72,16423.0,49.1403,49.2198,49.0873,49.2021,16423.0
2015-08-14 13:30:00,55.73,55.75,55.67,55.73,11435.0,49.211,49.2286,49.158,49.211,11435.0
2015-08-14 14:00:00,55.72,55.77,55.69,55.75,14606.0,49.2021,49.2463,49.1756,49.2286,14606.0
2015-08-14 14:30:00,55.74,55.81,55.74,55.77,15852.0,49.2198,49.2816,49.2198,49.2463,15852.0
2015-08-14 15:00:00,55.76,55.83,55.73,55.81,23863.0,49.2375,49.2993,49.211,49.2816,23863.0
2015-08-14 15:30:00,55.81,55.89,55.78,55.86,69633.0,49.2816,49.3523,49.2551,49.3258,69633.0
2015-08-17 09:30:00,55.54,55.8,55.39,55.62,23941.0,49.0432,49.2728,48.9107,49.1138,23941.0
2015-08-17 10:00:00,55.66,55.9,55.46,55.73,24713.0,49.1492,49.3611,48.9726,49.211,24713.0
2015-08-17 10:30:00,55.75,55.91,55.74,55.9,23790.0,49.2286,49.3699,49.2198,49.3611,23790.0
2015-08-17 11:00:00,55.9,56.01,55.8,55.84,24537.0,49.3611,49.4582,49.2728,49.3081,24537.0
2015-08-17 11:30:00,55.83,55.94,55.8,55.82,27478.0,49.2993,49.3964,49.2728,49.2904,27478.0
2015-08-17 12:00:00,55.81,56.04,55.79,55.92,29185.0,49.2816,49.4847,49.264,49.3787,29185.0
2015-08-17 12:30:00,55.92,55.93,55.75,55.82,29835.0,49.3787,49.3876,49.2286,49.2904,29835.0
2015-08-17 13:00:00,55.83,55.95,55.79,55.82,50361.0,49.2993,49.4052,49.264,49.2904,50361.0
2015-08-17 13:30:00,55.82,55.83,55.46,55.47,33988.0,49.2904,49.2993,48.9726,48.9814,33988.0
2015-08-17 14:00:00,55.47,55.51,55.31,55.34,37893.0,48.9814,49.0167,48.8401,48.8666,37893.0
2015-08-17 14:30:00,55.34,55.34,54.94,54.99,155057.0,48.8666,48.8666,48.5134,48.5575,155057.0
2015-08-17 15:00:00,54.98,55.28,54.97,55.16,41201.0,48.5487,48.8136,48.5399,48.7076,41201.0
2015-08-17 15:30:00,55.16,55.32,55.04,55.3,143278.0,48.7076,48.8489,48.6017,48.8313,143278.0
2015-08-18 09:30:00,55.12,55.62,55.12,55.41,42192.0,48.9383,49.3823,48.9383,49.1958,42192.0
2015-08-18 10:00:00,55.41,55.46,55.13,55.13,23973.0,49.1958,49.2402,48.9472,48.9472,23973.0
2015-08-18 10:30:00,55.18,55.19,54.96,55.11,40934.0,48.9916,49.0005,48.7963,48.9295,40934.0
2015-08-18 11:00:00,55.09,55.18,55.0,55.06,25243.0,48.9117,48.9916,48.8318,48.8851,25243.0
2015-08-18 11:30:00,55.04,55.1,54.92,55.1,22434.0,48.8673,48.9206,48.7608,48.9206,22434.0
2015-08-18 12:00:00,55.1,55.16,55.02,55.11,36564.0,48.9206,48.9739,48.8496,48.9295,36564.0
2015-08-18 12:30:00,55.1,55.13,54.95,54.97,14513.0,48.9206,48.9472,48.7874,48.8052,14513.0
2015-08-18 13:00:00,54.94,55.13,54.91,55.08,22826.0,48.7785,48.9472,48.7519,48.9028,22826.0
2015-08-18 13:30:00,55.06,55.2,55.02,55.15,23481.0,48.8851,49.0094,48.8496,48.965,23481.0
2015-08-18 14:00:00,55.13,55.25,55.09,55.23,20364.0,48.9472,49.0538,48.9117,49.036,20364.0
2015-08-18 14:30:00,55.22,55.23,55.12,55.14,22082.0,49.0271,49.036,48.9383,48.9561,22082.0
2015-08-18 15:00:00,55.13,55.14,54.97,54.99,35574.0,48.9472,48.9561,48.8052,48.8229,35574.0
2015-08-18 15:30:00,55.01,55.01,54.87,54.89,77874.0,48.8407,48.8407,48.7164,48.7341,77874.0
2015-08-19 09:30:00,54.7,54.7,54.05,54.12,17460.0,48.5654,48.5654,47.9883,48.0505,17460.0
2015-08-19 10:00:00,54.14,54.34,54.09,54.25,30625.0,48.0682,48.2458,48.0239,48.1659,30625.0
2015-08-19 10:30:00,54.22,54.3,53.96,54.01,37256.0,48.1393,48.2103,47.9084,47.9528,37256.0
2015-08-19 11:00:00,53.98,54.14,53.87,53.9,31459.0,47.9262,48.0682,47.8285,47.8552,31459.0
2015-08-19 11:30:00,53.91,54.19,53.88,54.13,28551.0,47.864,48.1126,47.8374,48.0594,28551.0
2015-08-19 12:00:00,54.11,54.3,54.06,54.25,13258.0,48.0416,48.2103,47.9972,48.1659,13258.0
2015-08-19 12:30:00,54.29,54.43,54.29,54.31,15655.0,48.2014,48.3257,48.2014,48.2192,15655.0
2015-08-19 13:00:00,54.33,54.49,54.27,54.38,9880.0,48.2369,48.379,48.1837,48.2813,9880.0
2015-08-19 13:30:00,54.35,54.53,54.35,54.49,13525.0,48.2547,48.4145,48.2547,48.379,13525.0
2015-08-19 14:00:00,54.51,54.75,54.47,54.6,22663.0,48.3968,48.6098,48.3612,48.4767,22663.0
2015-08-19 14:30:00,54.62,54.68,54.37,54.37,18921.0,48.4944,48.5477,48.2725,48.2725,18921.0
2015-08-19 15:00:00,54.36,54.56,54.33,54.54,21388.0,48.2636,48.4411,48.2369,48.4234,21388.0
2015-08-19 15:30:00,54.55,54.57,54.44,54.46,80418.0,48.4323,48.45,48.3346,48.3524,80418.0
2015-08-20 09:30:00,53.96,54.24,53.85,54.05,29584.0,47.9084,48.157,47.8108,47.9883,29584.0
2015-08-20 10:00:00,53.95,53.95,53.49,53.56,28415.0,47.8996,47.8996,47.4911,47.5533,28415.0
2015-08-20 10:30:00,53.55,53.81,53.54,53.65,20620.0,47.5444,47.7753,47.5355,47.6332,20620.0
2015-08-20 11:00:00,53.68,53.89,53.68,53.84,58828.0,47.6598,47.8463,47.6598,47.8019,58828.0
2015-08-20 11:30:00,53.83,54.11,53.78,54.1,21898.0,47.793,48.0416,47.7486,48.0327,21898.0
2015-08-20 12:00:00,54.08,54.38,53.92,54.14,106117.0,48.015,48.2813,47.8729,48.0682,106117.0
2015-08-20 12:30:00,54.15,54.28,54.04,54.18,42388.0,48.0771,48.1925,47.9795,48.1038,42388.0
2015-08-20 13:00:00,54.17,54.5,54.17,54.46,46544.0,48.0949,48.3879,48.0949,48.3524,46544.0
2015-08-20 13:30:00,54.45,54.53,54.3,54.37,46541.0,48.3435,48.4145,48.2103,48.2725,46541.0
2015-08-20 14:00:00,54.38,54.62,54.2,54.32,70492.0,48.2813,48.4944,48.1215,48.2281,70492.0
2015-08-20 14:30:00,54.28,54.6,54.23,54.6,85566.0,48.1925,48.4767,48.1482,48.4767,85566.0
2015-08-20 15:00:00,54.61,54.62,54.06,54.18,43779.0,48.4855,48.4944,47.9972,48.1038,43779.0
2015-08-20 15:30:00,54.19,54.29,53.89,53.93,106470.0,48.1126,48.2014,47.8463,47.8818,106470.0
2015-08-21 09:30:00,53.45,53.58,53.26,53.55,42302.0,47.4556,47.5711,47.2869,47.5444,42302.0
2015-08-21 10:00:00,53.54,53.73,53.41,53.41,33532.0,47.5355,47.7042,47.4201,47.4201,33532.0
2015-08-21 10:30:00,53.42,53.47,53.24,53.39,34902.0,47.429,47.4734,47.2692,47.4024,34902.0
2015-08-21 11:00:00,53.39,53.43,53.04,53.28,20362.0,47.4024,47.4379,47.0916,47.3047,20362.0
2015-08-21 11:30:00,53.28,53.33,53.0,53.27,26692.0,47.3047,47.3491,47.0561,47.2958,26692.0
2015-08-21 12:00:00,53.22,53.37,52.85,52.9,53801.0,47.2514,47.3846,46.9229,46.9673,53801.0
2015-08-21 12:30:00,52.9,53.0,52.54,52.62,51458.0,46.9673,47.0561,46.6477,46.7187,51458.0
2015-08-21 13:00:00,52.62,53.09,52.6,53.09,28392.0,46.7187,47.136,46.701,47.136,28392.0
2015-08-21 13:30:00,53.09,53.26,52.98,53.26,28882.0,47.136,47.2869,47.0383,47.2869,28882.0
2015-08-21 14:00:00,53.26,53.31,52.97,53.07,39108.0,47.2869,47.3313,47.0295,47.1182,39108.0
2015-08-21 14:30:00,53.07,53.13,52.78,52.81,86572.0,47.1182,47.1715,46.8608,46.8874,86572.0
2015-08-21 15:00:00,52.81,52.88,52.56,52.8,80155.0,46.8874,46.9496,46.6654,46.8785,80155.0
2015-08-21 15:30:00,52.8,52.82,52.48,52.48,118663.0,46.8785,46.8963,46.5944,46.5944,118663.0
2015-08-24 09:30:00,50.09,51.38,49.85,50.58,107577.0,44.4725,45.6178,44.2594,44.9075,107577.0
2015-08-24 10:00:00,50.58,51.28,50.55,50.83,168812.0,44.9075,45.529,44.8809,45.1295,168812.0
2015-08-24 10:30:00,50.81,51.12,50.62,51.07,41796.0,45.1117,45.3869,44.943,45.3425,41796.0
2015-08-24 11:00:00,51.07,51.12,50.37,50.42,62346.0,45.3425,45.3869,44.7211,44.7654,62346.0
2015-08-24 11:30:00,50.42,50.6,50.31,50.56,210613.0,44.7654,44.9253,44.6678,44.8897,210613.0
2015-08-24 12:00:00,50.51,50.61,50.29,50.6,150750.0,44.8454,44.9341,44.65,44.9253,150750.0
2015-08-24 12:30:00,50.56,50.76,50.34,50.45,38128.0,44.8897,45.0673,44.6944,44.7921,38128.0
2015-08-24 13:00:00,50.51,50.66,50.31,50.39,40089.0,44.8454,44.9785,44.6678,44.7388,40089.0
2015-08-24 13:30:00,50.38,50.4,49.75,49.82,69453.0,44.7299,44.7477,44.1706,44.2327,69453.0
2015-08-24 14:00:00,49.83,49.93,49.44,49.65,226119.0,44.2416,44.3304,43.8953,44.0818,226119.0
2015-08-24 14:30:00,49.65,49.84,49.38,49.4,120520.0,44.0818,44.2505,43.8421,43.8598,120520.0
2015-08-24 15:00:00,49.39,49.48,49.0,49.0,111426.0,43.851,43.9309,43.5047,43.5047,111426.0
2015-08-24 15:30:00,49.06,50.04,48.99,49.57,240434.0,43.558,44.4281,43.4958,44.0108,240434.0
2015-08-25 09:30:00,50.75,51.11,50.01,50.29,117306.0,45.0584,45.3781,44.4014,44.65,117306.0
2015-08-25 10:00:00,50.28,50.65,50.16,50.52,96084.0,44.6411,44.9696,44.5346,44.8542,96084.0
2015-08-25 10:30:00,50.51,50.76,50.43,50.76,48817.0,44.8454,45.0673,44.7743,45.0673,48817.0
2015-08-25 11:00:00,50.77,51.4,50.77,51.25,31529.0,45.0762,45.6355,45.0762,45.5024,31529.0
2015-08-25 11:30:00,51.24,51.28,51.01,51.24,48121.0,45.4935,45.529,45.2893,45.4935,48121.0
2015-08-25 12:00:00,51.26,51.45,51.18,51.43,37302.0,45.5112,45.6799,45.4402,45.6622,37302.0
2015-08-25 12:30:00,51.41,51.59,51.37,51.49,39415.0,45.6444,45.8042,45.6089,45.7154,39415.0
2015-08-25 13:00:00,51.49,51.55,51.04,51.07,42237.0,45.7154,45.7687,45.3159,45.3425,42237.0
2015-08-25 13:30:00,51.07,51.25,50.95,50.97,48803.0,45.3425,45.5024,45.236,45.2538,48803.0
2015-08-25 14:00:00,50.95,51.13,50.84,51.08,36342.0,45.236,45.3958,45.1383,45.3514,36342.0
2015-08-25 14:30:00,51.09,51.36,50.99,51.32,46189.0,45.3603,45.6,45.2715,45.5645,46189.0
2015-08-25 15:00:00,51.33,51.35,50.87,50.92,76795.0,45.5734,45.5911,45.165,45.2094,76795.0
2015-08-25 15:30:00,50.89,50.97,50.5,50.52,266345.0,45.1827,45.2538,44.8365,44.8542,266345.0
2015-08-26 09:30:00,51.51,51.62,50.92,51.07,21751.0,45.7332,45.8309,45.2094,45.3425,21751.0
2015-08-26 10:00:00,51.05,51.2,50.84,51.03,26874.0,45.3248,45.458,45.1383,45.307,26874.0
2015-08-26 10:30:00,51.07,51.26,50.92,51.0,72250.0,45.3425,45.5112,45.2094,45.2804,72250.0
2015-08-26 11:00:00,50.97,51.0,50.79,50.84,49408.0,45.2538,45.2804,45.0939,45.1383,49408.0
2015-08-26 11:30:00,50.82,50.95,50.71,50.78,50686.0,45.1206,45.236,45.0229,45.0851,50686.0
2015-08-26 12:00:00,50.76,50.81,50.66,50.7,26461.0,45.0673,45.1117,44.9785,45.014,26461.0
2015-08-26 12:30:00,50.71,50.81,50.5,50.81,48901.0,45.0229,45.1117,44.8365,45.1117,48901.0
2015-08-26 13:00:00,50.83,51.08,50.76,51.06,41851.0,45.1295,45.3514,45.0673,45.3337,41851.0
2015-08-26 13:30:00,51.06,51.28,51.02,51.21,59209.0,45.3337,45.529,45.2982,45.4668,59209.0
2015-08-26 14:00:00,51.26,51.26,50.99,51.07,55185.0,45.5112,45.5112,45.2715,45.3425,55185.0
2015-08-26 14:30:00,51.05,51.31,50.99,51.24,80539.0,45.3248,45.5556,45.2715,45.4935,80539.0
2015-08-26 15:00:00,51.23,51.71,51.11,51.58,70329.0,45.4846,45.9108,45.3781,45.7954,70329.0
2015-08-26 15:30:00,51.6,51.81,51.54,51.79,176087.0,45.8131,45.9996,45.7598,45.9818,176087.0
2015-08-27 09:30:00,52.1,52.22,51.62,51.63,53052.0,46.257,46.3636,45.8309,45.8397,53052.0
2015-08-27 10:00:00,51.7,51.94,51.49,51.8,41358.0,45.9019,46.115,45.7154,45.9907,41358.0
2015-08-27 10:30:00,51.77,52.0,51.7,51.97,64265.0,45.964,46.1682,45.9019,46.1416,64265.0
2015-08-27 11:00:00,51.95,52.07,51.87,51.9,79153.0,46.1239,46.2304,46.0528,46.0795,79153.0
2015-08-27 11:30:00,51.91,52.04,51.88,51.99,29719.0,46.0883,46.2038,46.0617,46.1594,29719.0
2015-08-27 12:00:00,52.0,52.02,51.72,51.76,57793.0,46.1682,46.186,45.9197,45.9552,57793.0
2015-08-27 12:30:00,51.77,51.82,51.62,51.82,53178.0,45.964,46.0084,45.8309,46.0084,53178.0
2015-08-27 13:00:00,51.83,51.94,51.72,51.75,58669.0,46.0173,46.115,45.9197,45.9463,58669.0
2015-08-27 13:30:00,51.76,51.82,51.63,51.67,74038.0,45.9552,46.0084,45.8397,45.8753,74038.0
2015-08-27 14:00:00,51.68,51.85,51.44,51.47,53275.0,45.8841,46.0351,45.6711,45.6977,53275.0
2015-08-27 14:30:00,51.5,51.54,51.1,51.1,44395.0,45.7243,45.7598,45.3692,45.3692,44395.0
2015-08-27 15:00:00,51.14,51.37,51.04,51.34,64192.0,45.4047,45.6089,45.3159,45.5823,64192.0
2015-08-27 15:30:00,51.32,51.68,51.29,51.65,241225.0,45.5645,45.8841,45.5379,45.8575,241225.0
2015-08-28 09:30:00,51.7,52.03,51.55,51.89,26118.0,45.9019,46.1949,45.7687,46.0706,26118.0
2015-08-28 10:00:00,51.85,51.91,51.54,51.63,24894.0,46.0351,46.0883,45.7598,45.8397,24894.0
2015-08-28 10:30:00,51.65,51.93,51.64,51.85,33434.0,45.8575,46.1061,45.8486,46.0351,33434.0
2015-08-28 11:00:00,51.87,52.29,51.87,52.28,21974.0,46.0528,46.4257,46.0528,46.4168,21974.0
2015-08-28 11:30:00,52.27,52.36,51.97,52.0,21234.0,46.408,46.4879,46.1416,46.1682,21234.0
2015-08-28 12:00:00,52.03,52.23,51.99,52.2,19335.0,46.1949,46.3725,46.1594,46.3458,19335.0
2015-08-28 12:30:00,52.19,52.21,52.06,52.21,19331.0,46.3369,46.3547,46.2215,46.3547,19331.0
2015-08-28 13:00:00,52.18,52.35,52.14,52.22,17851.0,46.3281,46.479,46.2925,46.3636,17851.0
2015-08-28 13:30:00,52.23,52.36,52.09,52.32,18507.0,46.3725,46.4879,46.2482,46.4524,18507.0
2015-08-28 14:00:00,52.3,52.42,52.21,52.26,22794.0,46.4346,46.5411,46.3547,46.3991,22794.0
2015-08-28 14:30:00,52.28,52.5,52.24,52.49,30960.0,46.4168,46.6122,46.3813,46.6033,30960.0
2015-08-28 15:00:00,52.47,52.53,52.36,52.43,36123.0,46.5855,46.6388,46.4879,46.55,36123.0
2015-08-28 15:30:00,52.41,52.48,52.25,52.46,95343.0,46.5323,46.5944,46.3902,46.5767,95343.0
2015-08-31 09:30:00,52.41,52.73,52.25,52.35,32964.0,46.5323,46.8164,46.3902,46.479,32964.0
2015-08-31 10:00:00,52.39,52.63,52.34,52.63,15457.0,46.5145,46.7276,46.4701,46.7276,15457.0
2015-08-31 10:30:00,52.57,52.65,52.45,52.5,11180.0,46.6743,46.7454,46.5678,46.6122,11180.0
2015-08-31 11:00:00,52.46,52.49,52.31,52.37,16605.0,46.5767,46.6033,46.4435,46.4968,16605.0
2015-08-31 11:30:00,52.36,52.56,52.34,52.41,25397.0,46.4879,46.6654,46.4701,46.5323,25397.0
2015-08-31 12:00:00,52.41,52.47,52.24,52.38,17752.0,46.5323,46.5855,46.3813,46.5056,17752.0
2015-08-31 12:30:00,52.41,52.44,52.33,52.35,13250.0,46.5323,46.5589,46.4612,46.479,13250.0
2015-08-31 13:00:00,52.36,52.42,52.24,52.24,85435.0,46.4879,46.5411,46.3813,46.3813,85435.0
2015-08-31 13:30:00,52.24,52.26,52.04,52.13,33631.0,46.3813,46.3991,46.2038,46.2837,33631.0
2015-08-31 14:00:00,52.13,52.14,51.83,51.87,19509.0,46.2837,46.2925,46.0173,46.0528,19509.0
2015-08-31 14:30:00,51.88,52.04,51.86,51.99,34319.0,46.0617,46.2038,46.0439,46.1594,34319.0
2015-08-31 15:00:00,52.0,52.04,51.95,51.97,36884.0,46.1682,46.2038,46.1239,46.1416,36884.0
2015-08-31 15:30:00,51.99,52.16,51.89,51.93,114001.0,46.1594,46.3103,46.0706,46.1061,114001.0
2015-09-01 09:30:00,50.8,51.09,50.6,50.78,198379.0,45.1028,45.3603,44.9253,45.0851,198379.0
2015-09-01 10:00:00,50.81,50.85,50.21,50.75,217049.0,45.1117,45.1472,44.579,45.0584,217049.0
2015-09-01 10:30:00,50.74,51.17,50.66,51.16,111083.0,45.0496,45.4313,44.9785,45.4225,111083.0
2015-09-01 11:00:00,51.18,51.2,50.98,51.07,40035.0,45.4402,45.458,45.2626,45.3425,40035.0
2015-09-01 11:30:00,51.09,51.23,51.0,51.18,30624.0,45.3603,45.4846,45.2804,45.4402,30624.0
2015-09-01 12:00:00,51.19,51.2,50.98,51.0,59067.0,45.4491,45.458,45.2626,45.2804,59067.0
2015-09-01 12:30:00,50.99,50.99,50.53,50.59,67139.0,45.2715,45.2715,44.8631,44.9164,67139.0
2015-09-01 13:00:00,50.61,50.75,50.55,50.74,46095.0,44.9341,45.0584,44.8809,45.0496,46095.0
2015-09-01 13:30:00,50.78,50.87,50.73,50.85,37028.0,45.0851,45.165,45.0407,45.1472,37028.0
2015-09-01 14:00:00,50.88,50.9,50.63,50.63,51916.0,45.1739,45.1916,44.9519,44.9519,51916.0
2015-09-01 14:30:00,50.63,51.01,50.63,50.67,53559.0,44.9519,45.2893,44.9519,44.9874,53559.0
2015-09-01 15:00:00,50.71,50.81,50.61,50.69,81457.0,45.0229,45.1117,44.9341,45.0052,81457.0
2015-09-01 15:30:00,50.7,50.86,50.58,50.72,206200.0,45.014,45.1561,44.9075,45.0318,206200.0
2015-09-02 09:30:00,51.36,51.39,51.08,51.33,56305.0,45.6,45.6267,45.3514,45.5734,56305.0
2015-09-02 10:00:00,51.23,51.49,51.23,51.4,47960.0,45.4846,45.7154,45.4846,45.6355,47960.0
2015-09-02 10:30:00,51.4,51.44,51.11,51.19,60009.0,45.6355,45.6711,45.3781,45.4491,60009.0
2015-09-02 11:00:00,51.2,51.26,51.07,51.19,42157.0,45.458,45.5112,45.3425,45.4491,42157.0
2015-09-02 11:30:00,51.22,51.24,50.92,51.06,26284.0,45.4757,45.4935,45.2094,45.3337,26284.0
2015-09-02 12:00:00,51.06,51.07,50.97,51.0,24137.0,45.3337,45.3425,45.2538,45.2804,24137.0
2015-09-02 12:30:00,51.01,51.26,50.99,51.23,13306.0,45.2893,45.5112,45.2715,45.4846,13306.0
2015-09-02 13:00:00,51.23,51.36,51.19,51.34,15930.0,45.4846,45.6,45.4491,45.5823,15930.0
2015-09-02 13:30:00,51.34,51.38,51.2,51.35,21591.0,45.5823,45.6178,45.458,45.5911,21591.0
2015-09-02 14:00:00,51.35,51.52,51.28,51.5,27558.0,45.5911,45.7421,45.529,45.7243,27558.0
2015-09-02 14:30:00,51.49,51.57,51.43,51.54,31095.0,45.7154,45.7865,45.6622,45.7598,31095.0
2015-09-02 15:00:00,51.57,51.61,51.47,51.59,33218.0,45.7865,45.822,45.6977,45.8042,33218.0
2015-09-02 15:30:00,51.61,51.91,51.57,51.89,94685.0,45.822,46.0883,45.7865,46.0706,94685.0
2015-09-03 09:30:00,52.0,52.43,51.66,51.99,60072.0,46.1682,46.55,45.8664,46.1594,60072.0
2015-09-03 10:00:00,52.0,52.13,51.87,52.08,18950.0,46.1682,46.2837,46.0528,46.2393,18950.0
2015-09-03 10:30:00,52.09,52.29,52.01,52.23,24987.0,46.2482,46.4257,46.1771,46.3725,24987.0
2015-09-03 11:00:00,52.25,52.26,51.94,51.99,31977.0,46.3902,46.3991,46.115,46.1594,31977.0
2015-09-03 11:30:00,51.97,52.01,51.87,51.97,20121.0,46.1416,46.1771,46.0528,46.1416,20121.0
2015-09-03 12:00:00,51.96,51.96,51.86,51.92,18800.0,46.1327,46.1327,46.0439,46.0972,18800.0
2015-09-03 12:30:00,51.91,51.91,51.7,51.75,25729.0,46.0883,46.0883,45.9019,45.9463,25729.0
2015-09-03 13:00:00,51.75,51.97,51.68,51.95,22996.0,45.9463,46.1416,45.8841,46.1239,22996.0
2015-09-03 13:30:00,51.94,51.97,51.76,51.76,19522.0,46.115,46.1416,45.9552,45.9552,19522.0
2015-09-03 14:00:00,51.75,51.82,51.66,51.81,22000.0,45.9463,46.0084,45.8664,45.9996,22000.0
2015-09-03 14:30:00,51.82,52.0,51.81,51.84,20756.0,46.0084,46.1682,45.9996,46.0262,20756.0
2015-09-03 15:00:00,51.86,51.91,51.7,51.77,29903.0,46.0439,46.0883,45.9019,45.964,29903.0
2015-09-03 15:30:00,51.72,51.78,51.58,51.65,62705.0,45.9197,45.9729,45.7954,45.8575,62705.0
2015-09-04 09:30:00,51.06,51.38,51.06,51.35,22829.0,45.3337,45.6178,45.3337,45.5911,22829.0
2015-09-04 10:00:00,51.35,51.59,51.31,51.58,27194.0,45.5911,45.8042,45.5556,45.7954,27194.0
2015-09-04 10:30:00,51.59,51.62,51.4,51.4,64676.0,45.8042,45.8309,45.6355,45.6355,64676.0
2015-09-04 11:00:00,51.4,51.44,51.26,51.4,38032.0,45.6355,45.6711,45.5112,45.6355,38032.0
2015-09-04 11:30:00,51.41,51.43,51.29,51.3,13878.0,45.6444,45.6622,45.5379,45.5468,13878.0
2015-09-04 12:00:00,51.29,51.35,51.16,51.18,36354.0,45.5379,45.5911,45.4225,45.4402,36354.0
2015-09-04 12:30:00,51.17,51.34,51.12,51.23,36759.0,45.4313,45.5823,45.3869,45.4846,36759.0
2015-09-04 13:00:00,51.2,51.21,51.08,51.13,37976.0,45.458,45.4668,45.3514,45.3958,37976.0
2015-09-04 13:30:00,51.11,51.19,51.1,51.17,18997.0,45.3781,45.4491,45.3692,45.4313,18997.0
2015-09-04 14:00:00,51.16,51.18,51.06,51.08,20157.0,45.4225,45.4402,45.3337,45.3514,20157.0
2015-09-04 14:30:00,51.07,51.36,51.06,51.32,23563.0,45.3425,45.6,45.3337,45.5645,23563.0
2015-09-04 15:00:00,51.34,51.34,51.17,51.22,21400.0,45.5823,45.5823,45.4313,45.4757,21400.0
2015-09-04 15:30:00,51.23,51.38,51.17,51.19,65792.0,45.4846,45.6178,45.4313,45.4491,65792.0
2015-09-08 09:30:00,51.99,51.99,51.47,51.5,33195.0,46.1594,46.1594,45.6977,45.7243,33195.0
2015-09-08 10:00:00,51.5,51.5,51.33,51.45,53972.0,45.7243,45.7243,45.5734,45.6799,53972.0
2015-09-08 10:30:00,51.49,51.49,51.26,51.38,37062.0,45.7154,45.7154,45.5112,45.6178,37062.0
2015-09-08 11:00:00,51.37,51.4,51.24,51.33,28438.0,45.6089,45.6355,45.4935,45.5734,28438.0
2015-09-08 11:30:00,51.31,51.41,51.29,51.34,21875.0,45.5556,45.6444,45.5379,45.5823,21875.0
2015-09-08 12:00:00,51.33,51.61,51.33,51.57,26031.0,45.5734,45.822,45.5734,45.7865,26031.0
2015-09-08 12:30:00,51.57,51.58,51.49,51.53,16691.0,45.7865,45.7954,45.7154,45.751,16691.0
2015-09-08 13:00:00,51.53,51.55,51.42,51.51,27439.0,45.751,45.7687,45.6533,45.7332,27439.0
2015-09-08 13:30:00,51.5,51.7,51.5,51.69,20209.0,45.7243,45.9019,45.7243,45.893,20209.0
2015-09-08 14:00:00,51.7,51.79,51.53,51.77,20422.0,45.9019,45.9818,45.751,45.964,20422.0
2015-09-08 14:30:00,51.79,51.84,51.73,51.76,18540.0,45.9818,46.0262,45.9285,45.9552,18540.0
2015-09-08 15:00:00,51.75,51.95,51.75,51.95,35939.0,45.9463,46.1239,45.9463,46.1239,35939.0
2015-09-08 15:30:00,51.96,51.98,51.87,51.91,94420.0,46.1327,46.1505,46.0528,46.0883,94420.0
2015-09-09 09:30:00,51.87,51.89,51.55,51.69,47804.0,46.0528,46.0706,45.7687,45.893,47804.0
2015-09-09 10:00:00,51.71,51.79,51.51,51.55,82639.0,45.9108,45.9818,45.7332,45.7687,82639.0
2015-09-09 10:30:00,51.54,51.56,51.28,51.28,43169.0,45.7598,45.7776,45.529,45.529,43169.0
2015-09-09 11:00:00,51.3,51.39,51.06,51.12,51191.0,45.5468,45.6267,45.3337,45.3869,51191.0
2015-09-09 11:30:00,51.12,51.31,51.04,51.09,40259.0,45.3869,45.5556,45.3159,45.3603,40259.0
2015-09-09 12:00:00,51.07,51.25,51.06,51.12,28493.0,45.3425,45.5024,45.3337,45.3869,28493.0
2015-09-09 12:30:00,51.14,51.2,51.04,51.09,27507.0,45.4047,45.458,45.3159,45.3603,27507.0
2015-09-09 13:00:00,51.09,51.1,50.96,50.97,30593.0,45.3603,45.3692,45.2449,45.2538,30593.0
2015-09-09 13:30:00,50.96,50.98,50.81,50.83,23211.0,45.2449,45.2626,45.1117,45.1295,23211.0
2015-09-09 14:00:00,50.83,50.93,50.8,50.83,21939.0,45.1295,45.2182,45.1028,45.1295,21939.0
2015-09-09 14:30:00,50.85,50.87,50.7,50.73,28437.0,45.1472,45.165,45.014,45.0407,28437.0
2015-09-09 15:00:00,50.73,50.84,50.64,50.76,54062.0,45.0407,45.1383,44.9608,45.0673,54062.0
2015-09-09 15:30:00,50.76,50.76,50.29,50.39,135777.0,45.0673,45.0673,44.65,44.7388,135777.0
2015-09-10 09:30:00,50.07,50.19,49.91,50.15,61698.0,44.4547,44.5612,44.3126,44.5257,61698.0
2015-09-10 10:00:00,50.12,50.35,50.1,50.31,44253.0,44.4991,44.7033,44.4813,44.6678,44253.0
2015-09-10 10:30:00,50.36,50.88,50.35,50.81,34396.0,44.7122,45.1739,44.7033,45.1117,34396.0
2015-09-10 11:00:00,50.81,50.82,50.4,50.54,22994.0,45.1117,45.1206,44.7477,44.872,22994.0
2015-09-10 11:30:00,50.54,50.66,50.5,50.6,18527.0,44.872,44.9785,44.8365,44.9253,18527.0
2015-09-10 12:00:00,50.6,50.76,50.57,50.59,19500.0,44.9253,45.0673,44.8986,44.9164,19500.0
2015-09-10 12:30:00,50.6,50.86,50.6,50.76,21830.0,44.9253,45.1561,44.9253,45.0673,21830.0
2015-09-10 13:00:00,50.78,50.97,50.7,50.94,45204.0,45.0851,45.2538,45.014,45.2271,45204.0
2015-09-10 13:30:00,50.94,51.04,50.8,50.86,56248.0,45.2271,45.3159,45.1028,45.1561,56248.0
2015-09-10 14:00:00,50.86,50.88,50.7,50.74,68396.0,45.1561,45.1739,45.014,45.0496,68396.0
2015-09-10 14:30:00,50.74,50.8,50.56,50.59,65334.0,45.0496,45.1028,44.8897,44.9164,65334.0
2015-09-10 15:00:00,50.57,50.76,50.56,50.62,82758.0,44.8986,45.0673,44.8897,44.943,82758.0
2015-09-10 15:30:00,50.61,50.7,50.53,50.69,139203.0,44.9341,45.014,44.8631,45.0052,139203.0
2015-09-11 09:30:00,50.36,51.23,50.24,51.06,74483.0,44.7122,45.4846,44.6056,45.3337,74483.0
2015-09-11 10:00:00,51.07,51.15,50.93,50.93,39899.0,45.3425,45.4136,45.2182,45.2182,39899.0
2015-09-11 10:30:00,50.93,51.17,50.81,50.89,33631.0,45.2182,45.4313,45.1117,45.1827,33631.0
2015-09-11 11:00:00,50.9,51.17,50.88,51.17,38886.0,45.1916,45.4313,45.1739,45.4313,38886.0
2015-09-11 11:30:00,51.17,51.35,51.09,51.31,35746.0,45.4313,45.5911,45.3603,45.5556,35746.0
2015-09-11 12:00:00,51.29,51.53,51.29,51.51,30420.0,45.5379,45.751,45.5379,45.7332,30420.0
2015-09-11 12:30:00,51.5,51.86,51.47,51.82,76505.0,45.7243,46.0439,45.6977,46.0084,76505.0
2015-09-11 13:00:00,51.8,51.81,51.36,51.49,73069.0,45.9907,45.9996,45.6,45.7154,73069.0
2015-09-11 13:30:00,51.49,51.49,51.31,51.41,59854.0,45.7154,45.7154,45.5556,45.6444,59854.0
2015-09-11 14:00:00,51.4,51.4,51.21,51.29,41883.0,45.6355,45.6355,45.4668,45.5379,41883.0
2015-09-11 14:30:00,51.29,51.43,51.29,51.36,37810.0,45.5379,45.6622,45.5379,45.6,37810.0
2015-09-11 15:00:00,51.36,51.48,51.34,51.38,65286.0,45.6,45.7066,45.5823,45.6178,65286.0
2015-09-11 15:30:00,51.37,51.5,51.27,51.48,129208.0,45.6089,45.7243,45.5201,45.7066,129208.0
2015-09-14 09:30:00,51.35,51.35,50.78,51.01,115674.0,45.5911,45.5911,45.0851,45.2893,115674.0
2015-09-14 10:00:00,51.01,51.06,50.89,51.0,50778.0,45.2893,45.3337,45.1827,45.2804,50778.0
2015-09-14 10:30:00,50.98,51.08,50.97,51.02,36754.0,45.2626,45.3514,45.2538,45.2982,36754.0
2015-09-14 11:00:00,51.05,51.05,50.8,51.04,70416.0,45.3248,45.3248,45.1028,45.3159,70416.0
2015-09-14 11:30:00,51.02,51.07,50.93,51.03,40837.0,45.2982,45.3425,45.2182,45.307,40837.0
2015-09-14 12:00:00,51.02,51.14,50.93,51.09,45135.0,45.2982,45.4047,45.2182,45.3603,45135.0
2015-09-14 12:30:00,51.08,51.09,50.96,50.96,30594.0,45.3514,45.3603,45.2449,45.2449,30594.0
2015-09-14 13:00:00,50.97,51.02,50.93,51.0,30417.0,45.2538,45.2982,45.2182,45.2804,30417.0
2015-09-14 13:30:00,51.0,51.04,50.93,51.04,43273.0,45.2804,45.3159,45.2182,45.3159,43273.0
2015-09-14 14:00:00,51.03,51.03,50.9,50.92,33154.0,45.307,45.307,45.1916,45.2094,33154.0
2015-09-14 14:30:00,50.89,51.0,50.89,50.99,38117.0,45.1827,45.2804,45.1827,45.2715,38117.0
2015-09-14 15:00:00,50.98,51.03,50.87,50.98,90640.0,45.2626,45.307,45.165,45.2626,90640.0
2015-09-14 15:30:00,50.98,50.99,50.88,50.96,121795.0,45.2626,45.2715,45.1739,45.2449,121795.0
2015-09-15 09:30:00,50.8,50.89,50.5,50.5,156252.0,45.1028,45.1827,44.8365,44.8365,156252.0
2015-09-15 10:00:00,50.5,50.75,50.5,50.57,54160.0,44.8365,45.0584,44.8365,44.8986,54160.0
2015-09-15 10:30:00,50.62,50.86,50.59,50.77,21594.0,44.943,45.1561,44.9164,45.0762,21594.0
2015-09-15 11:00:00,50.77,50.8,50.49,50.58,64350.0,45.0762,45.1028,44.8276,44.9075,64350.0
2015-09-15 11:30:00,50.58,50.63,50.46,50.51,44589.0,44.9075,44.9519,44.801,44.8454,44589.0
2015-09-15 12:00:00,50.53,50.67,50.53,50.67,25945.0,44.8631,44.9874,44.8631,44.9874,25945.0
2015-09-15 12:30:00,50.68,50.82,50.67,50.81,28439.0,44.9963,45.1206,44.9874,45.1117,28439.0
2015-09-15 13:00:00,50.78,50.84,50.63,50.8,26822.0,45.0851,45.1383,44.9519,45.1028,26822.0
2015-09-15 13:30:00,50.81,50.95,50.78,50.81,27863.0,45.1117,45.236,45.0851,45.1117,27863.0
2015-09-15 14:00:00,50.81,50.95,50.81,50.86,21108.0,45.1117,45.236,45.1117,45.1561,21108.0
2015-09-15 14:30:00,50.86,50.95,50.81,50.92,71830.0,45.1561,45.236,45.1117,45.2094,71830.0
2015-09-15 15:00:00,50.92,51.04,50.89,50.98,42653.0,45.2094,45.3159,45.1827,45.2626,42653.0
2015-09-15 15:30:00,51.01,51.03,50.83,50.89,87918.0,45.2893,45.307,45.1295,45.1827,87918.0
2015-09-16 09:30:00,50.84,50.84,50.52,50.62,71473.0,45.1383,45.1383,44.8542,44.943,71473.0
2015-09-16 10:00:00,50.66,50.94,50.62,50.83,48895.0,44.9785,45.2271,44.943,45.1295,48895.0
2015-09-16 10:30:00,50.84,50.86,50.59,50.69,49351.0,45.1383,45.1561,44.9164,45.0052,49351.0
2015-09-16 11:00:00,50.64,50.85,50.64,50.74,25671.0,44.9608,45.1472,44.9608,45.0496,25671.0
2015-09-16 11:30:00,50.75,50.78,50.65,50.78,30065.0,45.0584,45.0851,44.9696,45.0851,30065.0
2015-09-16 12:00:00,50.78,50.79,50.66,50.7,34614.0,45.0851,45.0939,44.9785,45.014,34614.0
2015-09-16 12:30:00,50.7,50.88,50.7,50.88,18437.0,45.014,45.1739,45.014,45.1739,18437.0
2015-09-16 13:00:00,50.9,50.9,50.81,50.81,15280.0,45.1916,45.1916,45.1117,45.1117,15280.0
2015-09-16 13:30:00,50.82,50.82,50.74,50.75,15048.0,45.1206,45.1206,45.0496,45.0584,15048.0
2015-09-16 14:00:00,50.77,50.78,50.69,50.75,22829.0,45.0762,45.0851,45.0052,45.0584,22829.0
2015-09-16 14:30:00,50.74,50.86,50.73,50.86,27490.0,45.0496,45.1561,45.0407,45.1561,27490.0
2015-09-16 15:00:00,50.86,50.92,50.83,50.87,35919.0,45.1561,45.2094,45.1295,45.165,35919.0
2015-09-16 15:30:00,50.88,51.0,50.86,50.91,117840.0,45.1739,45.2804,45.1561,45.2005,117840.0
2015-09-17 09:30:00,50.76,51.09,50.71,51.04,35306.0,45.0673,45.3603,45.0229,45.3159,35306.0
2015-09-17 10:00:00,50.96,51.36,50.96,51.23,23516.0,45.2449,45.6,45.2449,45.4846,23516.0
2015-09-17 10:30:00,51.2,51.39,51.17,51.22,27870.0,45.458,45.6267,45.4313,45.4757,27870.0
2015-09-17 11:00:00,51.22,51.24,51.04,51.07,29471.0,45.4757,45.4935,45.3159,45.3425,29471.0
2015-09-17 11:30:00,51.06,51.17,51.06,51.13,24245.0,45.3337,45.4313,45.3337,45.3958,24245.0
2015-09-17 12:00:00,51.11,51.17,51.11,51.15,29336.0,45.3781,45.4313,45.3781,45.4136,29336.0
2015-09-17 12:30:00,51.16,51.16,51.07,51.15,33406.0,45.4225,45.4225,45.3425,45.4136,33406.0
2015-09-17 13:00:00,51.14,51.32,51.05,51.28,26972.0,45.4047,45.5645,45.3248,45.529,26972.0
2015-09-17 13:30:00,51.28,51.31,51.07,51.07,24524.0,45.529,45.5556,45.3425,45.3425,24524.0
2015-09-17 14:00:00,51.12,51.46,51.06,51.34,29375.0,45.3869,45.6888,45.3337,45.5823,29375.0
2015-09-17 14:30:00,51.36,51.9,51.36,51.86,32912.0,45.6,46.0795,45.6,46.0439,32912.0
2015-09-17 15:00:00,51.86,51.88,51.23,51.47,46260.0,46.0439,46.0617,45.4846,45.6977,46260.0
2015-09-17 15:30:00,51.46,51.55,51.17,51.25,95214.0,45.6888,45.7687,45.4313,45.5024,95214.0
2015-09-18 09:30:00,50.74,50.99,50.57,50.9,140455.0,45.0496,45.2715,44.8986,45.1916,140455.0
2015-09-18 10:00:00,50.9,51.01,50.69,51.0,40791.0,45.1916,45.2893,45.0052,45.2804,40791.0
2015-09-18 10:30:00,50.98,51.16,50.97,51.13,34800.0,45.2626,45.4225,45.2538,45.3958,34800.0
2015-09-18 11:00:00,51.14,51.3,51.0,51.0,21539.0,45.4047,45.5468,45.2804,45.2804,21539.0
2015-09-18 11:30:00,51.0,51.18,51.0,51.17,20734.0,45.2804,45.4402,45.2804,45.4313,20734.0
2015-09-18 12:00:00,51.17,51.19,51.1,51.16,36012.0,45.4313,45.4491,45.3692,45.4225,36012.0
2015-09-18 12:30:00,51.19,51.22,51.09,51.14,22812.0,45.4491,45.4757,45.3603,45.4047,22812.0
2015-09-18 13:00:00,51.1,51.19,50.97,51.06,26174.0,45.3692,45.4491,45.2538,45.3337,26174.0
2015-09-18 13:30:00,51.05,51.05,50.98,51.02,30500.0,45.3248,45.3248,45.2626,45.2982,30500.0
2015-09-18 14:00:00,51.02,51.16,51.0,51.15,23760.0,45.2982,45.4225,45.2804,45.4136,23760.0
2015-09-18 14:30:00,51.13,51.14,50.99,51.01,55211.0,45.3958,45.4047,45.2715,45.2893,55211.0
2015-09-18 15:00:00,51.0,51.02,50.93,51.01,56096.0,45.2804,45.2982,45.2182,45.2893,56096.0
2015-09-18 15:30:00,51.01,51.03,50.87,50.98,206107.0,45.2893,45.307,45.165,45.2626,206107.0
2015-09-21 09:30:00,51.24,51.53,50.91,51.4,69415.0,45.4935,45.751,45.2005,45.6355,69415.0
2015-09-21 10:00:00,51.4,51.78,51.37,51.71,59868.0,45.6355,45.9729,45.6089,45.9108,59868.0
2015-09-21 10:30:00,51.7,51.85,51.56,51.58,16784.0,45.9019,46.0351,45.7776,45.7954,16784.0
2015-09-21 11:00:00,51.6,51.67,51.37,51.38,14758.0,45.8131,45.8753,45.6089,45.6178,14758.0
2015-09-21 11:30:00,51.35,51.36,51.1,51.13,30010.0,45.5911,45.6,45.3692,45.3958,30010.0
2015-09-21 12:00:00,51.13,51.13,50.85,50.94,17813.0,45.3958,45.3958,45.1472,45.2271,17813.0
2015-09-21 12:30:00,50.94,50.94,50.69,50.78,29379.0,45.2271,45.2271,45.0052,45.0851,29379.0
2015-09-21 13:00:00,50.75,50.93,50.72,50.9,14171.0,45.0584,45.2182,45.0318,45.1916,14171.0
2015-09-21 13:30:00,50.93,50.97,50.85,50.86,24294.0,45.2182,45.2538,45.1472,45.1561,24294.0
2015-09-21 14:00:00,50.86,50.92,50.76,50.8,18956.0,45.1561,45.2094,45.0673,45.1028,18956.0
2015-09-21 14:30:00,50.76,50.87,50.67,50.67,27081.0,45.0673,45.165,44.9874,44.9874,27081.0
2015-09-21 15:00:00,50.67,50.69,50.43,50.43,53868.0,44.9874,45.0052,44.7743,44.7743,53868.0
2015-09-21 15:30:00,50.43,50.48,50.25,50.27,139588.0,44.7743,44.8187,44.6145,44.6323,139588.0
2015-09-22 09:30:00,50.0,50.1,49.75,49.88,33857.0,44.3925,44.4813,44.1706,44.286,33857.0
2015-09-22 10:00:00,49.87,50.06,49.75,49.8,33150.0,44.2771,44.4458,44.1706,44.215,33150.0
2015-09-22 10:30:00,49.78,49.8,49.5,49.5,38001.0,44.1972,44.215,43.9486,43.9486,38001.0
2015-09-22 11:00:00,49.5,49.52,49.22,49.26,31499.0,43.9486,43.9664,43.7,43.7355,31499.0
2015-09-22 11:30:00,49.3,49.5,49.28,49.46,14920.0,43.7711,43.9486,43.7533,43.9131,14920.0
2015-09-22 12:00:00,49.43,49.56,49.38,49.46,11760.0,43.8865,44.0019,43.8421,43.9131,11760.0
2015-09-22 12:30:00,49.49,49.58,49.39,49.39,17875.0,43.9397,44.0196,43.851,43.851,17875.0
2015-09-22 13:00:00,49.39,49.5,49.29,49.29,8418.0,43.851,43.9486,43.7622,43.7622,8418.0
2015-09-22 13:30:00,49.28,49.55,49.28,49.48,26055.0,43.7533,43.993,43.7533,43.9309,26055.0
2015-09-22 14:00:00,49.46,49.73,49.4,49.73,18864.0,43.9131,44.1528,43.8598,44.1528,18864.0
2015-09-22 14:30:00,49.71,49.83,49.56,49.63,27778.0,44.1351,44.2416,44.0019,44.064,27778.0
2015-09-22 15:00:00,49.63,49.85,49.61,49.85,35361.0,44.064,44.2594,44.0463,44.2594,35361.0
2015-09-22 15:30:00,49.87,49.98,49.72,49.8,89645.0,44.2771,44.3748,44.1439,44.215,89645.0
2015-09-23 09:30:00,49.76,50.18,49.63,50.04,34901.0,44.1795,44.5524,44.064,44.4281,34901.0
2015-09-23 10:00:00,50.03,50.52,49.98,50.44,29809.0,44.4192,44.8542,44.3748,44.7832,29809.0
2015-09-23 10:30:00,50.44,50.48,50.33,50.41,8203.0,44.7832,44.8187,44.6855,44.7566,8203.0
2015-09-23 11:00:00,50.42,50.47,50.23,50.32,14353.0,44.7654,44.8098,44.5968,44.6767,14353.0
2015-09-23 11:30:00,50.31,50.36,50.24,50.27,21249.0,44.6678,44.7122,44.6056,44.6323,21249.0
2015-09-23 12:00:00,50.25,50.31,50.12,50.31,14712.0,44.6145,44.6678,44.4991,44.6678,14712.0
2015-09-23 12:30:00,50.3,50.3,50.18,50.22,12705.0,44.6589,44.6589,44.5524,44.5879,12705.0
2015-09-23 13:00:00,50.23,50.28,50.1,50.13,9604.0,44.5968,44.6411,44.4813,44.508,9604.0
2015-09-23 13:30:00,50.11,50.3,50.09,50.23,12788.0,44.4902,44.6589,44.4725,44.5968,12788.0
2015-09-23 14:00:00,50.2,50.33,50.08,50.11,21110.0,44.5701,44.6855,44.4636,44.4902,21110.0
2015-09-23 14:30:00,50.14,50.14,49.84,49.87,24151.0,44.5168,44.5168,44.2505,44.2771,24151.0
2015-09-23 15:00:00,49.87,49.91,49.72,49.74,35011.0,44.2771,44.3126,44.1439,44.1617,35011.0
2015-09-23 15:30:00,49.79,49.82,49.72,49.73,60125.0,44.2061,44.2327,44.1439,44.1528,60125.0
2015-09-24 09:30:00,49.64,50.63,49.64,50.61,141318.0,44.0729,44.9519,44.0729,44.9341,141318.0
2015-09-24 10:00:00,50.61,50.98,50.61,50.83,76894.0,44.9341,45.2626,44.9341,45.1295,76894.0
2015-09-24 10:30:00,50.79,50.93,50.75,50.84,30902.0,45.0939,45.2182,45.0584,45.1383,30902.0
2015-09-24 11:00:00,50.81,50.85,50.59,50.66,26524.0,45.1117,45.1472,44.9164,44.9785,26524.0
2015-09-24 11:30:00,50.66,50.98,50.62,50.94,40078.0,44.9785,45.2626,44.943,45.2271,40078.0
2015-09-24 12:00:00,50.95,50.98,50.92,50.98,30866.0,45.236,45.2626,45.2094,45.2626,30866.0
2015-09-24 12:30:00,50.98,51.08,50.97,50.97,20409.0,45.2626,45.3514,45.2538,45.2538,20409.0
2015-09-24 13:00:00,50.96,51.01,50.83,50.89,30464.0,45.2449,45.2893,45.1295,45.1827,30464.0
2015-09-24 13:30:00,50.89,50.92,50.69,50.72,37101.0,45.1827,45.2094,45.0052,45.0318,37101.0
2015-09-24 14:00:00,50.72,51.06,50.63,51.04,25971.0,45.0318,45.3337,44.9519,45.3159,25971.0
2015-09-24 14:30:00,51.04,51.52,50.98,51.46,59484.0,45.3159,45.7421,45.2626,45.6888,59484.0
2015-09-24 15:00:00,51.47,51.49,51.19,51.4,71309.0,45.6977,45.7154,45.4491,45.6355,71309.0
2015-09-24 15:30:00,51.4,51.8,51.38,51.72,406146.0,45.6355,45.9907,45.6178,45.9197,406146.0
2015-09-25 09:30:00,51.72,51.84,51.31,51.65,34193.0,45.9197,46.0262,45.5556,45.8575,34193.0
2015-09-25 10:00:00,51.63,51.66,51.26,51.39,17298.0,45.8397,45.8664,45.5112,45.6267,17298.0
2015-09-25 10:30:00,51.43,51.61,51.31,51.58,17544.0,45.6622,45.822,45.5556,45.7954,17544.0
2015-09-25 11:00:00,51.59,51.61,51.37,51.38,26038.0,45.8042,45.822,45.6089,45.6178,26038.0
2015-09-25 11:30:00,51.38,51.42,51.15,51.21,15100.0,45.6178,45.6533,45.4136,45.4668,15100.0
2015-09-25 12:00:00,51.18,51.24,51.11,51.22,18727.0,45.4402,45.4935,45.3781,45.4757,18727.0
2015-09-25 12:30:00,51.22,51.22,51.15,51.16,24113.0,45.4757,45.4757,45.4136,45.4225,24113.0
2015-09-25 13:00:00,51.18,51.26,51.05,51.16,40002.0,45.4402,45.5112,45.3248,45.4225,40002.0
2015-09-25 13:30:00,51.14,51.24,51.09,51.2,63105.0,45.4047,45.4935,45.3603,45.458,63105.0
2015-09-25 14:00:00,51.18,51.25,50.88,50.98,100131.0,45.4402,45.5024,45.1739,45.2626,100131.0
2015-09-25 14:30:00,51.0,51.14,50.43,50.48,185228.0,45.2804,45.4047,44.7743,44.8187,185228.0
2015-09-25 15:00:00,50.5,50.53,50.02,50.47,70790.0,44.8365,44.8631,44.4103,44.8098,70790.0
2015-09-25 15:30:00,50.49,50.61,50.46,50.52,168906.0,44.8276,44.9341,44.801,44.8542,168906.0
2015-09-28 09:30:00,50.22,50.38,49.68,49.73,29647.0,44.5879,44.7299,44.1084,44.1528,29647.0
2015-09-28 10:00:00,49.59,49.89,49.51,49.65,59703.0,44.0285,44.2949,43.9575,44.0818,59703.0
2015-09-28 10:30:00,49.69,49.86,49.62,49.86,59922.0,44.1173,44.2682,44.0552,44.2682,59922.0
2015-09-28 11:00:00,49.86,49.87,49.66,49.74,65270.0,44.2682,44.2771,44.0907,44.1617,65270.0
2015-09-28 11:30:00,49.76,49.84,49.68,49.74,36705.0,44.1795,44.2505,44.1084,44.1617,36705.0
2015-09-28 12:00:00,49.71,49.8,49.65,49.73,80861.0,44.1351,44.215,44.0818,44.1528,80861.0
2015-09-28 12:30:00,49.72,49.8,49.29,49.36,66768.0,44.1439,44.215,43.7622,43.8243,66768.0
2015-09-28 13:00:00,49.35,49.48,49.32,49.41,49409.0,43.8154,43.9309,43.7888,43.8687,49409.0
2015-09-28 13:30:00,49.38,49.49,49.2,49.21,46637.0,43.8421,43.9397,43.6823,43.6911,46637.0
2015-09-28 14:00:00,49.2,49.43,49.11,49.39,105872.0,43.6823,43.8865,43.6024,43.851,105872.0
2015-09-28 14:30:00,49.39,49.55,49.28,49.47,26010.0,43.851,43.993,43.7533,43.922,26010.0
2015-09-28 15:00:00,49.46,49.5,49.24,49.25,61463.0,43.9131,43.9486,43.7178,43.7267,61463.0
2015-09-28 15:30:00,49.25,49.52,49.25,49.44,205944.0,43.7267,43.9664,43.7267,43.8953,205944.0
2015-09-29 09:30:00,49.37,50.0,49.25,50.0,53885.0,43.8332,44.3925,43.7267,44.3925,53885.0
2015-09-29 10:00:00,50.0,50.49,49.82,50.45,36387.0,44.3925,44.8276,44.2327,44.7921,36387.0
2015-09-29 10:30:00,50.44,50.54,50.16,50.27,25822.0,44.7832,44.872,44.5346,44.6323,25822.0
2015-09-29 11:00:00,50.27,50.48,50.2,50.43,94244.0,44.6323,44.8187,44.5701,44.7743,94244.0
2015-09-29 11:30:00,50.45,50.63,50.38,50.46,42936.0,44.7921,44.9519,44.7299,44.801,42936.0
2015-09-29 12:00:00,50.45,50.57,50.43,50.51,37116.0,44.7921,44.8986,44.7743,44.8454,37116.0
2015-09-29 12:30:00,50.5,50.53,50.42,50.45,51743.0,44.8365,44.8631,44.7654,44.7921,51743.0
2015-09-29 13:00:00,50.45,50.61,50.42,50.54,33657.0,44.7921,44.9341,44.7654,44.872,33657.0
2015-09-29 13:30:00,50.53,50.67,50.53,50.55,25783.0,44.8631,44.9874,44.8631,44.8809,25783.0
2015-09-29 14:00:00,50.56,50.6,50.42,50.6,40002.0,44.8897,44.9253,44.7654,44.9253,40002.0
2015-09-29 14:30:00,50.58,50.62,50.47,50.5,78978.0,44.9075,44.943,44.8098,44.8365,78978.0
2015-09-29 15:00:00,50.5,50.58,50.45,50.5,95919.0,44.8365,44.9075,44.7921,44.8365,95919.0
2015-09-29 15:30:00,50.5,50.74,50.48,50.63,138102.0,44.8365,45.0496,44.8187,44.9519,138102.0
2015-09-30 09:30:00,51.07,51.36,50.94,51.1,57940.0,45.3425,45.6,45.2271,45.3692,57940.0
2015-09-30 10:00:00,51.13,51.42,51.07,51.26,57187.0,45.3958,45.6533,45.3425,45.5112,57187.0
2015-09-30 10:30:00,51.29,51.31,51.11,51.16,59193.0,45.5379,45.5556,45.3781,45.4225,59193.0
2015-09-30 11:00:00,51.15,51.17,50.98,51.08,155237.0,45.4136,45.4313,45.2626,45.3514,155237.0
2015-09-30 11:30:00,51.1,51.11,50.53,50.61,151931.0,45.3692,45.3781,44.8631,44.9341,151931.0
2015-09-30 12:00:00,50.59,50.64,50.48,50.58,27815.0,44.9164,44.9608,44.8187,44.9075,27815.0
2015-09-30 12:30:00,50.54,50.62,50.47,50.59,32776.0,44.872,44.943,44.8098,44.9164,32776.0
2015-09-30 13:00:00,50.61,51.04,50.6,51.03,85689.0,44.9341,45.3159,44.9253,45.307,85689.0
2015-09-30 13:30:00,51.02,51.13,50.83,51.13,41048.0,45.2982,45.3958,45.1295,45.3958,41048.0
2015-09-30 14:00:00,51.12,51.23,51.07,51.18,22584.0,45.3869,45.4846,45.3425,45.4402,22584.0
2015-09-30 14:30:00,51.2,51.22,50.96,51.07,23858.0,45.458,45.4757,45.2449,45.3425,23858.0
2015-09-30 15:00:00,51.07,51.11,50.97,51.03,35279.0,45.3425,45.3781,45.2538,45.307,35279.0
2015-09-30 15:30:00,51.05,51.22,50.97,50.98,202164.0,45.3248,45.4757,45.2538,45.2626,202164.0
2015-10-01 09:30:00,50.96,51.32,50.76,50.96,76905.0,45.2449,45.5645,45.0673,45.2449,76905.0
2015-10-01 10:00:00,50.99,51.22,50.92,51.2,70320.0,45.2715,45.4757,45.2094,45.458,70320.0
2015-10-01 10:30:00,51.23,51.23,50.91,51.0,102974.0,45.4846,45.4846,45.2005,45.2804,102974.0
2015-10-01 11:00:00,51.0,51.04,50.68,50.68,75514.0,45.2804,45.3159,44.9963,44.9963,75514.0
2015-10-01 11:30:00,50.65,50.78,50.48,50.53,44089.0,44.9696,45.0851,44.8187,44.8631,44089.0
2015-10-01 12:00:00,50.53,50.64,50.49,50.62,86934.0,44.8631,44.9608,44.8276,44.943,86934.0
2015-10-01 12:30:00,50.63,50.81,50.53,50.76,45972.0,44.9519,45.1117,44.8631,45.0673,45972.0
2015-10-01 13:00:00,50.74,50.88,50.66,50.81,60512.0,45.0496,45.1739,44.9785,45.1117,60512.0
2015-10-01 13:30:00,50.82,50.9,50.67,50.78,30410.0,45.1206,45.1916,44.9874,45.0851,30410.0
2015-10-01 14:00:00,50.77,51.01,50.71,50.96,70636.0,45.0762,45.2893,45.0229,45.2449,70636.0
2015-10-01 14:30:00,50.95,51.12,50.94,51.12,41383.0,45.236,45.3869,45.2271,45.3869,41383.0
2015-10-01 15:00:00,51.08,51.15,50.94,50.98,42733.0,45.3514,45.4136,45.2271,45.2626,42733.0
2015-10-01 15:30:00,50.97,51.27,50.97,51.27,118801.0,45.2538,45.5201,45.2538,45.5201,118801.0
2015-10-02 09:30:00,50.67,51.34,50.58,51.31,56157.0,44.9874,45.5823,44.9075,45.5556,56157.0
2015-10-02 10:00:00,51.24,51.24,50.92,51.0,27982.0,45.4935,45.4935,45.2094,45.2804,27982.0
2015-10-02 10:30:00,50.95,51.38,50.95,51.26,22065.0,45.236,45.6178,45.236,45.5112,22065.0
2015-10-02 11:00:00,51.28,51.38,50.97,51.14,35083.0,45.529,45.6178,45.2538,45.4047,35083.0
2015-10-02 11:30:00,51.16,51.23,50.94,50.99,23899.0,45.4225,45.4846,45.2271,45.2715,23899.0
2015-10-02 12:00:00,50.96,51.14,50.95,51.02,22428.0,45.2449,45.4047,45.236,45.2982,22428.0
2015-10-02 12:30:00,51.05,51.16,51.04,51.09,20893.0,45.3248,45.4225,45.3159,45.3603,20893.0
2015-10-02 13:00:00,51.08,51.32,51.02,51.21,27050.0,45.3514,45.5645,45.2982,45.4668,27050.0
2015-10-02 13:30:00,51.22,51.27,51.08,51.15,30934.0,45.4757,45.5201,45.3514,45.4136,30934.0
2015-10-02 14:00:00,51.16,51.17,51.0,51.1,20160.0,45.4225,45.4313,45.2804,45.3692,20160.0
2015-10-02 14:30:00,51.1,51.13,50.97,50.98,21763.0,45.3692,45.3958,45.2538,45.2626,21763.0
2015-10-02 15:00:00,50.99,51.42,50.97,51.42,32873.0,45.2715,45.6533,45.2538,45.6533,32873.0
2015-10-02 15:30:00,51.45,51.67,51.4,51.67,79333.0,45.6799,45.8753,45.6355,45.8753,79333.0
2015-10-05 09:30:00,52.13,53.0,52.07,52.94,86623.0,46.2837,47.0561,46.2304,47.0028,86623.0
2015-10-05 10:00:00,52.99,52.99,52.7,52.77,27222.0,47.0472,47.0472,46.7897,46.8519,27222.0
2015-10-05 10:30:00,52.78,52.81,52.47,52.52,13831.0,46.8608,46.8874,46.5855,46.6299,13831.0
2015-10-05 11:00:00,52.49,52.61,52.47,52.52,34372.0,46.6033,46.7098,46.5855,46.6299,34372.0
2015-10-05 11:30:00,52.54,52.56,52.44,52.49,27520.0,46.6477,46.6654,46.5589,46.6033,27520.0
2015-10-05 12:00:00,52.51,52.59,52.34,52.45,9152.0,46.6211,46.6921,46.4701,46.5678,9152.0
2015-10-05 12:30:00,52.44,52.52,52.4,52.52,22389.0,46.5589,46.6299,46.5234,46.6299,22389.0
2015-10-05 13:00:00,52.55,52.59,52.45,52.45,16186.0,46.6566,46.6921,46.5678,46.5678,16186.0
2015-10-05 13:30:00,52.45,52.58,52.45,52.52,23909.0,46.5678,46.6832,46.5678,46.6299,23909.0
2015-10-05 14:00:00,52.53,52.57,52.44,52.5,28541.0,46.6388,46.6743,46.5589,46.6122,28541.0
2015-10-05 14:30:00,52.51,52.58,52.47,52.53,32371.0,46.6211,46.6832,46.5855,46.6388,32371.0
2015-10-05 15:00:00,52.51,52.57,52.49,52.54,35117.0,46.6211,46.6743,46.6033,46.6477,35117.0
2015-10-05 15:30:00,52.54,52.71,52.52,52.66,63020.0,46.6477,46.7986,46.6299,46.7542,63020.0
2015-10-06 09:30:00,52.48,53.07,52.22,52.98,54664.0,46.5944,47.1182,46.3636,47.0383,54664.0
2015-10-06 10:00:00,52.97,52.97,52.54,52.6,25576.0,47.0295,47.0295,46.6477,46.701,25576.0
2015-10-06 10:30:00,52.65,52.83,52.59,52.63,26399.0,46.7454,46.9052,46.6921,46.7276,26399.0
2015-10-06 11:00:00,52.66,52.73,52.18,52.21,20147.0,46.7542,46.8164,46.3281,46.3547,20147.0
2015-10-06 11:30:00,52.2,52.43,52.03,52.19,121349.0,46.3458,46.55,46.1949,46.3369,121349.0
2015-10-06 12:00:00,52.21,52.48,52.2,52.43,24157.0,46.3547,46.5944,46.3458,46.55,24157.0
2015-10-06 12:30:00,52.42,52.51,52.27,52.51,19737.0,46.5411,46.6211,46.408,46.6211,19737.0
2015-10-06 13:00:00,52.51,52.87,52.49,52.75,29329.0,46.6211,46.9407,46.6033,46.8341,29329.0
2015-10-06 13:30:00,52.72,52.95,52.69,52.95,36091.0,46.8075,47.0117,46.7809,47.0117,36091.0
2015-10-06 14:00:00,52.93,53.04,52.79,52.98,32158.0,46.9939,47.0916,46.8697,47.0383,32158.0
2015-10-06 14:30:00,53.0,53.04,52.78,52.84,29973.0,47.0561,47.0916,46.8608,46.914,29973.0
2015-10-06 15:00:00,52.75,52.96,52.72,52.94,44543.0,46.8341,47.0206,46.8075,47.0028,44543.0
2015-10-06 15:30:00,52.93,52.98,52.85,52.9,131842.0,46.9939,47.0383,46.9229,46.9673,131842.0
2015-10-07 09:30:00,53.27,53.54,53.0,53.52,29844.0,47.2958,47.5355,47.0561,47.5178,29844.0
2015-10-07 10:00:00,53.48,53.72,53.37,53.72,33779.0,47.4823,47.6954,47.3846,47.6954,33779.0
2015-10-07 10:30:00,53.72,53.74,53.4,53.55,35235.0,47.6954,47.7131,47.4112,47.5444,35235.0
2015-10-07 11:00:00,53.53,53.59,53.32,53.42,25925.0,47.5267,47.5799,47.3402,47.429,25925.0
2015-10-07 11:30:00,53.4,53.73,53.39,53.61,26203.0,47.4112,47.7042,47.4024,47.5977,26203.0
2015-10-07 12:00:00,53.56,53.73,53.54,53.55,38134.0,47.5533,47.7042,47.5355,47.5444,38134.0
2015-10-07 12:30:00,53.56,53.7,53.55,53.62,18969.0,47.5533,47.6776,47.5444,47.6066,18969.0
2015-10-07 13:00:00,53.63,53.75,53.61,53.67,33272.0,47.6154,47.722,47.5977,47.651,33272.0
2015-10-07 13:30:00,53.68,53.8,53.67,53.78,34739.0,47.6598,47.7664,47.651,47.7486,34739.0
2015-10-07 14:00:00,53.76,53.9,53.69,53.89,41531.0,47.7309,47.8552,47.6687,47.8463,41531.0
2015-10-07 14:30:00,53.9,53.9,53.73,53.79,66657.0,47.8552,47.8552,47.7042,47.7575,66657.0
2015-10-07 15:00:00,53.78,53.96,53.75,53.87,32385.0,47.7486,47.9084,47.722,47.8285,32385.0
2015-10-07 15:30:00,53.9,54.1,53.86,54.1,156259.0,47.8552,48.0327,47.8197,48.0327,156259.0
2015-10-08 09:30:00,53.59,53.92,53.5,53.68,60200.0,47.5799,47.8729,47.5,47.6598,60200.0
2015-10-08 10:00:00,53.68,53.74,53.6,53.62,36055.0,47.6598,47.7131,47.5888,47.6066,36055.0
2015-10-08 10:30:00,53.65,53.74,53.53,53.64,58551.0,47.6332,47.7131,47.5267,47.6243,58551.0
2015-10-08 11:00:00,53.62,53.69,53.59,53.61,53432.0,47.6066,47.6687,47.5799,47.5977,53432.0
2015-10-08 11:30:00,53.64,53.71,53.63,53.67,21120.0,47.6243,47.6865,47.6154,47.651,21120.0
2015-10-08 12:00:00,53.65,53.67,53.47,53.57,42666.0,47.6332,47.651,47.4734,47.5622,42666.0
2015-10-08 12:30:00,53.56,53.65,53.37,53.46,16330.0,47.5533,47.6332,47.3846,47.4645,16330.0
2015-10-08 13:00:00,53.43,53.52,53.43,53.5,26150.0,47.4379,47.5178,47.4379,47.5,26150.0
2015-10-08 13:30:00,53.48,53.6,53.48,53.55,28885.0,47.4823,47.5888,47.4823,47.5444,28885.0
2015-10-08 14:00:00,53.55,53.79,53.51,53.77,29142.0,47.5444,47.7575,47.5089,47.7397,29142.0
2015-10-08 14:30:00,53.79,53.98,53.69,53.86,24727.0,47.7575,47.9262,47.6687,47.8197,24727.0
2015-10-08 15:00:00,53.85,53.98,53.82,53.88,31512.0,47.8108,47.9262,47.7841,47.8374,31512.0
2015-10-08 15:30:00,53.91,53.94,53.73,53.94,69246.0,47.864,47.8907,47.7042,47.8907,69246.0
2015-10-09 09:30:00,53.85,54.21,53.73,54.21,24222.0,47.8108,48.1304,47.7042,48.1304,24222.0
2015-10-09 10:00:00,54.21,54.48,54.16,54.42,23443.0,48.1304,48.3701,48.086,48.3168,23443.0
2015-10-09 10:30:00,54.43,54.7,54.39,54.66,32201.0,48.3257,48.5654,48.2902,48.5299,32201.0
2015-10-09 11:00:00,54.69,54.71,54.39,54.4,15803.0,48.5566,48.5743,48.2902,48.2991,15803.0
2015-10-09 11:30:00,54.39,54.39,54.06,54.18,15203.0,48.2902,48.2902,47.9972,48.1038,15203.0
2015-10-09 12:00:00,54.2,54.31,54.12,54.19,10452.0,48.1215,48.2192,48.0505,48.1126,10452.0
2015-10-09 12:30:00,54.18,54.21,54.02,54.12,12100.0,48.1038,48.1304,47.9617,48.0505,12100.0
2015-10-09 13:00:00,54.11,54.17,54.02,54.04,16745.0,48.0416,48.0949,47.9617,47.9795,16745.0
2015-10-09 13:30:00,54.05,54.12,54.01,54.04,11236.0,47.9883,48.0505,47.9528,47.9795,11236.0
2015-10-09 14:00:00,54.04,54.07,53.94,53.96,12658.0,47.9795,48.0061,47.8907,47.9084,12658.0
2015-10-09 14:30:00,53.96,54.06,53.87,54.06,19174.0,47.9084,47.9972,47.8285,47.9972,19174.0
2015-10-09 15:00:00,54.03,54.09,53.97,54.07,27110.0,47.9706,48.0239,47.9173,48.0061,27110.0
2015-10-09 15:30:00,54.07,54.33,54.06,54.29,114090.0,48.0061,48.2369,47.9972,48.2014,114090.0
2015-10-12 09:30:00,54.04,54.31,53.86,53.86,31726.0,47.9795,48.2192,47.8197,47.8197,31726.0
2015-10-12 10:00:00,53.95,54.31,53.91,54.22,11571.0,47.8996,48.2192,47.864,48.1393,11571.0
2015-10-12 10:30:00,54.27,54.3,54.12,54.3,10099.0,48.1837,48.2103,48.0505,48.2103,10099.0
2015-10-12 11:00:00,54.3,54.57,54.3,54.57,17426.0,48.2103,48.45,48.2103,48.45,17426.0
2015-10-12 11:30:00,54.54,54.63,54.43,54.52,13818.0,48.4234,48.5033,48.3257,48.4056,13818.0
2015-10-12 12:00:00,54.53,54.59,54.46,54.5,10046.0,48.4145,48.4678,48.3524,48.3879,10046.0
2015-10-12 12:30:00,54.51,54.53,54.43,54.49,8199.0,48.3968,48.4145,48.3257,48.379,8199.0
2015-10-12 13:00:00,54.51,54.56,54.47,54.5,8392.0,48.3968,48.4411,48.3612,48.3879,8392.0
2015-10-12 13:30:00,54.5,54.54,54.46,54.49,7200.0,48.3879,48.4234,48.3524,48.379,7200.0
2015-10-12 14:00:00,54.51,54.53,54.45,54.48,31175.0,48.3968,48.4145,48.3435,48.3701,31175.0
2015-10-12 14:30:00,54.49,54.55,54.47,54.5,13979.0,48.379,48.4323,48.3612,48.3879,13979.0
2015-10-12 15:00:00,54.52,54.56,54.48,54.5,14469.0,48.4056,48.4411,48.3701,48.3879,14469.0
2015-10-12 15:30:00,54.52,54.55,54.48,54.54,40538.0,48.4056,48.4323,48.3701,48.4234,40538.0
2015-10-13 09:30:00,54.34,54.4,54.06,54.29,14481.0,48.2458,48.2991,47.9972,48.2014,14481.0
2015-10-13 10:00:00,54.31,54.61,54.26,54.48,22464.0,48.2192,48.4855,48.1748,48.3701,22464.0
2015-10-13 10:30:00,54.51,54.6,54.45,54.56,11800.0,48.3968,48.4767,48.3435,48.4411,11800.0
2015-10-13 11:00:00,54.6,54.68,54.48,54.51,13400.0,48.4767,48.5477,48.3701,48.3968,13400.0
2015-10-13 11:30:00,54.52,54.57,54.47,54.5,18352.0,48.4056,48.45,48.3612,48.3879,18352.0
2015-10-13 12:00:00,54.5,54.55,54.49,54.53,15748.0,48.3879,48.4323,48.379,48.4145,15748.0
2015-10-13 12:30:00,54.52,54.58,54.5,54.53,13900.0,48.4056,48.4589,48.3879,48.4145,13900.0
2015-10-13 13:00:00,54.5,54.56,54.5,54.51,21408.0,48.3879,48.4411,48.3879,48.3968,21408.0
2015-10-13 13:30:00,54.51,54.54,54.48,54.5,25219.0,48.3968,48.4234,48.3701,48.3879,25219.0
2015-10-13 14:00:00,54.49,54.49,54.38,54.45,51683.0,48.379,48.379,48.2813,48.3435,51683.0
2015-10-13 14:30:00,54.45,54.54,54.43,54.53,32400.0,48.3435,48.4234,48.3257,48.4145,32400.0
2015-10-13 15:00:00,54.52,54.57,54.48,54.53,37903.0,48.4056,48.45,48.3701,48.4145,37903.0
2015-10-13 15:30:00,54.53,54.54,54.41,54.51,161934.0,48.4145,48.4234,48.308,48.3968,161934.0
2015-10-14 09:30:00,54.75,55.27,54.72,55.2,34207.0,48.6098,49.0715,48.5832,49.0094,34207.0
2015-10-14 10:00:00,55.17,55.2,54.84,54.97,17500.0,48.9827,49.0094,48.6897,48.8052,17500.0
2015-10-14 10:30:00,54.96,55.16,54.87,55.06,51123.0,48.7963,48.9739,48.7164,48.8851,51123.0
2015-10-14 11:00:00,55.03,55.26,55.0,55.19,20904.0,48.8584,49.0626,48.8318,49.0005,20904.0
2015-10-14 11:30:00,55.17,55.33,55.06,55.13,18548.0,48.9827,49.1248,48.8851,48.9472,18548.0
2015-10-14 12:00:00,55.13,55.13,54.84,54.94,16006.0,48.9472,48.9472,48.6897,48.7785,16006.0
2015-10-14 12:30:00,54.97,55.46,54.91,55.41,27393.0,48.8052,49.2402,48.7519,49.1958,27393.0
2015-10-14 13:00:00,55.47,55.47,55.17,55.22,19265.0,49.2491,49.2491,48.9827,49.0271,19265.0
2015-10-14 13:30:00,55.22,55.38,55.2,55.28,25743.0,49.0271,49.1692,49.0094,49.0804,25743.0
2015-10-14 14:00:00,55.27,55.36,55.15,55.22,21705.0,49.0715,49.1514,48.965,49.0271,21705.0
2015-10-14 14:30:00,55.22,55.26,55.03,55.14,24974.0,49.0271,49.0626,48.8584,48.9561,24974.0
2015-10-14 15:00:00,55.1,55.26,55.1,55.21,54275.0,48.9206,49.0626,48.9206,49.0182,54275.0
2015-10-14 15:30:00,55.21,55.39,55.13,55.23,143631.0,49.0182,49.1781,48.9472,49.036,143631.0
2015-10-15 09:30:00,55.35,55.83,55.35,55.74,65346.0,49.1425,49.5687,49.1425,49.4888,65346.0
2015-10-15 10:00:00,55.7,56.0,55.65,55.66,35916.0,49.4533,49.7197,49.4089,49.4178,35916.0
2015-10-15 10:30:00,55.66,55.66,55.43,55.48,12779.0,49.4178,49.4178,49.2136,49.258,12779.0
2015-10-15 11:00:00,55.48,55.58,55.32,55.41,7968.0,49.258,49.3468,49.1159,49.1958,7968.0
2015-10-15 11:30:00,55.44,55.45,55.28,55.39,25156.0,49.2225,49.2313,49.0804,49.1781,25156.0
2015-10-15 12:00:00,55.37,55.41,55.3,55.35,10034.0,49.1603,49.1958,49.0982,49.1425,10034.0
2015-10-15 12:30:00,55.34,55.81,55.34,55.66,24357.0,49.1337,49.551,49.1337,49.4178,24357.0
2015-10-15 13:00:00,55.66,55.89,55.65,55.85,38335.0,49.4178,49.622,49.4089,49.5865,38335.0
2015-10-15 13:30:00,55.84,55.97,55.78,55.95,17886.0,49.5776,49.693,49.5243,49.6753,17886.0
2015-10-15 14:00:00,55.97,56.1,55.91,56.1,34201.0,49.693,49.8084,49.6397,49.8084,34201.0
2015-10-15 14:30:00,56.1,56.13,55.99,56.04,20440.0,49.8084,49.8351,49.7108,49.7552,20440.0
2015-10-15 15:00:00,56.04,56.26,56.04,56.2,49953.0,49.7552,49.9505,49.7552,49.8972,49953.0
2015-10-15 15:30:00,56.2,56.35,56.19,56.33,107759.0,49.8972,50.0304,49.8883,50.0126,107759.0
2015-10-16 09:30:00,56.45,56.89,56.39,56.89,22151.0,50.1192,50.5098,50.0659,50.5098,22151.0
2015-10-16 10:00:00,56.84,56.91,56.57,56.65,25245.0,50.4654,50.5276,50.2257,50.2968,25245.0
2015-10-16 10:30:00,56.68,56.78,56.61,56.77,11826.0,50.3234,50.4122,50.2612,50.4033,11826.0
2015-10-16 11:00:00,56.8,56.81,56.51,56.51,10971.0,50.4299,50.4388,50.1725,50.1725,10971.0
2015-10-16 11:30:00,56.53,56.65,56.49,56.6,14903.0,50.1902,50.2968,50.1547,50.2524,14903.0
2015-10-16 12:00:00,56.62,56.64,56.37,56.38,11391.0,50.2701,50.2879,50.0482,50.057,11391.0
2015-10-16 12:30:00,56.36,56.39,56.27,56.36,10065.0,50.0393,50.0659,49.9594,50.0393,10065.0
2015-10-16 13:00:00,56.36,56.36,56.2,56.22,13610.0,50.0393,50.0393,49.8972,49.915,13610.0
2015-10-16 13:30:00,56.21,56.37,56.17,56.17,11601.0,49.9061,50.0482,49.8706,49.8706,11601.0
2015-10-16 14:00:00,56.19,56.42,56.17,56.39,12791.0,49.8883,50.0925,49.8706,50.0659,12791.0
2015-10-16 14:30:00,56.39,56.5,56.34,56.45,16079.0,50.0659,50.1636,50.0215,50.1192,16079.0
2015-10-16 15:00:00,56.41,56.49,56.31,56.47,26143.0,50.0837,50.1547,49.9949,50.1369,26143.0
2015-10-16 15:30:00,56.47,56.57,56.4,56.52,77848.0,50.1369,50.2257,50.0748,50.1813,77848.0
2015-10-19 09:30:00,56.3,57.03,56.25,57.03,80328.0,49.986,50.6341,49.9416,50.6341,80328.0
2015-10-19 10:00:00,57.05,57.24,56.95,57.15,22536.0,50.6519,50.8206,50.5631,50.7407,22536.0
2015-10-19 10:30:00,57.13,57.39,57.0,57.39,103479.0,50.7229,50.9538,50.6075,50.9538,103479.0
2015-10-19 11:00:00,57.38,57.56,57.37,57.55,44005.0,50.9449,51.1047,50.936,51.0958,44005.0
2015-10-19 11:30:00,57.52,57.79,57.51,57.66,41735.0,51.0692,51.3089,51.0603,51.1935,41735.0
2015-10-19 12:00:00,57.69,57.77,57.56,57.59,31380.0,51.2201,51.2911,51.1047,51.1313,31380.0
2015-10-19 12:30:00,57.56,57.66,57.46,57.58,25822.0,51.1047,51.1935,51.0159,51.1225,25822.0
2015-10-19 13:00:00,57.6,57.75,57.59,57.69,53163.0,51.1402,51.2734,51.1313,51.2201,53163.0
2015-10-19 13:30:00,57.67,57.85,57.64,57.84,51094.0,51.2024,51.3622,51.1757,51.3533,51094.0
2015-10-19 14:00:00,57.84,57.92,57.79,57.84,49524.0,51.3533,51.4243,51.3089,51.3533,49524.0
2015-10-19 14:30:00,57.84,58.0,57.83,57.95,58905.0,51.3533,51.4954,51.3444,51.451,58905.0
2015-10-19 15:00:00,57.95,57.98,57.67,57.85,66209.0,51.451,51.4776,51.2024,51.3622,66209.0
2015-10-19 15:30:00,57.85,57.97,57.75,57.91,131999.0,51.3622,51.4687,51.2734,51.4154,131999.0
2015-10-20 09:30:00,57.15,57.29,56.73,57.1,163147.0,50.7407,50.865,50.3678,50.6963,163147.0
2015-10-20 10:00:00,57.07,57.13,56.85,57.13,35294.0,50.6697,50.7229,50.4743,50.7229,35294.0
2015-10-20 10:30:00,57.13,57.29,57.02,57.04,45310.0,50.7229,50.865,50.6253,50.643,45310.0
2015-10-20 11:00:00,57.06,57.16,56.99,57.03,43253.0,50.6608,50.7496,50.5986,50.6341,43253.0
2015-10-20 11:30:00,57.03,57.04,56.79,56.91,56669.0,50.6341,50.643,50.4211,50.5276,56669.0
2015-10-20 12:00:00,56.92,57.0,56.82,56.98,58311.0,50.5365,50.6075,50.4477,50.5897,58311.0
2015-10-20 12:30:00,56.98,57.02,56.66,56.75,199698.0,50.5897,50.6253,50.3056,50.3855,199698.0
2015-10-20 13:00:00,56.76,56.77,56.25,56.25,48645.0,50.3944,50.4033,49.9416,49.9416,48645.0
2015-10-20 13:30:00,56.28,56.35,56.2,56.2,31111.0,49.9683,50.0304,49.8972,49.8972,31111.0
2015-10-20 14:00:00,56.22,56.31,56.15,56.29,41832.0,49.915,49.9949,49.8528,49.9771,41832.0
2015-10-20 14:30:00,56.3,56.6,56.3,56.43,54567.0,49.986,50.2524,49.986,50.1014,54567.0
2015-10-20 15:00:00,56.43,56.45,56.32,56.35,54708.0,50.1014,50.1192,50.0038,50.0304,54708.0
2015-10-20 15:30:00,56.35,56.47,56.32,56.47,127774.0,50.0304,50.1369,50.0038,50.1369,127774.0
2015-10-21 09:30:00,55.76,56.0,55.23,55.85,94107.0,49.5066,49.7197,49.036,49.5865,94107.0
2015-10-21 10:00:00,55.88,55.88,55.44,55.55,63971.0,49.6131,49.6131,49.2225,49.3201,63971.0
2015-10-21 10:30:00,55.54,55.78,55.52,55.66,37387.0,49.3112,49.5243,49.2935,49.4178,37387.0
2015-10-21 11:00:00,55.67,55.69,55.53,55.68,66955.0,49.4267,49.4444,49.3024,49.4355,66955.0
2015-10-21 11:30:00,55.69,55.94,55.64,55.86,57127.0,49.4444,49.6664,49.4,49.5954,57127.0
2015-10-21 12:00:00,55.85,55.87,55.51,55.51,81860.0,49.5865,49.6042,49.2846,49.2846,81860.0
2015-10-21 12:30:00,55.5,55.58,55.44,55.55,128157.0,49.2757,49.3468,49.2225,49.3201,128157.0
2015-10-21 13:00:00,55.54,55.56,55.39,55.44,106518.0,49.3112,49.329,49.1781,49.2225,106518.0
2015-10-21 13:30:00,55.44,55.83,55.42,55.83,32577.0,49.2225,49.5687,49.2047,49.5687,32577.0
2015-10-21 14:00:00,55.82,55.94,55.78,55.86,34270.0,49.5598,49.6664,49.5243,49.5954,34270.0
2015-10-21 14:30:00,55.86,56.13,55.8,56.01,164971.0,49.5954,49.8351,49.5421,49.7285,164971.0
2015-10-21 15:00:00,56.01,56.32,56.0,56.12,56869.0,49.7285,50.0038,49.7197,49.8262,56869.0
2015-10-21 15:30:00,56.11,56.22,55.96,56.22,230608.0,49.8173,49.915,49.6841,49.915,230608.0
2015-10-22 09:30:00,56.05,56.1,55.3,55.94,54838.0,49.764,49.8084,49.0982,49.6664,54838.0
2015-10-22 10:00:00,55.94,56.07,55.81,55.85,49116.0,49.6664,49.7818,49.551,49.5865,49116.0
2015-10-22 10:30:00,55.88,56.14,55.81,56.1,65950.0,49.6131,49.844,49.551,49.8084,65950.0
2015-10-22 11:00:00,56.1,56.1,55.79,55.88,62766.0,49.8084,49.8084,49.5332,49.6131,62766.0
2015-10-22 11:30:00,55.87,55.91,55.35,55.51,32756.0,49.6042,49.6397,49.1425,49.2846,32756.0
2015-10-22 12:00:00,55.52,55.84,55.42,55.8,32130.0,49.2935,49.5776,49.2047,49.5421,32130.0
2015-10-22 12:30:00,55.79,55.83,55.67,55.83,73924.0,49.5332,49.5687,49.4267,49.5687,73924.0
2015-10-22 13:00:00,55.87,55.92,55.7,55.82,61038.0,49.6042,49.6486,49.4533,49.5598,61038.0
2015-10-22 13:30:00,55.8,55.83,55.5,55.64,70917.0,49.5421,49.5687,49.2757,49.4,70917.0
2015-10-22 14:00:00,55.64,55.7,55.33,55.7,73602.0,49.4,49.4533,49.1248,49.4533,73602.0
2015-10-22 14:30:00,55.71,55.77,55.47,55.66,65108.0,49.4622,49.5154,49.2491,49.4178,65108.0
2015-10-22 15:00:00,55.66,55.92,55.57,55.92,113153.0,49.4178,49.6486,49.3379,49.6486,113153.0
2015-10-22 15:30:00,55.93,55.99,55.47,55.5,251405.0,49.6575,49.7108,49.2491,49.2757,251405.0
2015-10-23 09:30:00,56.32,57.93,55.96,56.39,136806.0,50.0038,51.4332,49.6841,50.0659,136806.0
2015-10-23 10:00:00,56.44,57.07,56.38,56.65,94763.0,50.1103,50.6697,50.057,50.2968,94763.0
2015-10-23 10:30:00,56.7,56.94,56.61,56.64,84017.0,50.3411,50.5542,50.2612,50.2879,84017.0
2015-10-23 11:00:00,56.65,56.7,56.29,56.29,51776.0,50.2968,50.3411,49.9771,49.9771,51776.0
2015-10-23 11:30:00,56.33,56.49,56.15,56.22,47281.0,50.0126,50.1547,49.8528,49.915,47281.0
2015-10-23 12:00:00,56.22,56.27,55.73,55.92,83876.0,49.915,49.9594,49.4799,49.6486,83876.0
2015-10-23 12:30:00,55.89,56.28,55.87,55.95,61645.0,49.622,49.9683,49.6042,49.6753,61645.0
2015-10-23 13:00:00,55.92,56.34,55.8,56.25,98985.0,49.6486,50.0215,49.5421,49.9416,98985.0
2015-10-23 13:30:00,56.27,56.42,56.1,56.39,46667.0,49.9594,50.0925,49.8084,50.0659,46667.0
2015-10-23 14:00:00,56.41,56.43,56.09,56.27,44653.0,50.0837,50.1014,49.7996,49.9594,44653.0
2015-10-23 14:30:00,56.26,56.32,55.96,56.03,65305.0,49.9505,50.0038,49.6841,49.7463,65305.0
2015-10-23 15:00:00,56.04,56.2,55.82,55.89,109761.0,49.7552,49.8972,49.5598,49.622,109761.0
2015-10-23 15:30:00,55.91,56.27,55.87,56.26,323956.0,49.6397,49.9594,49.6042,49.9505,323956.0
2015-10-26 09:30:00,56.0,56.2,55.75,55.93,44908.0,49.7197,49.8972,49.4977,49.6575,44908.0
2015-10-26 10:00:00,55.94,56.08,55.87,56.02,28965.0,49.6664,49.7907,49.6042,49.7374,28965.0
2015-10-26 10:30:00,56.04,56.38,56.0,56.38,26538.0,49.7552,50.057,49.7197,50.057,26538.0
2015-10-26 11:00:00,56.38,56.51,56.07,56.12,36025.0,50.057,50.1725,49.7818,49.8262,36025.0
2015-10-26 11:30:00,56.09,56.2,56.0,56.02,22837.0,49.7996,49.8972,49.7197,49.7374,22837.0
2015-10-26 12:00:00,56.04,56.15,56.01,56.12,18197.0,49.7552,49.8528,49.7285,49.8262,18197.0
2015-10-26 12:30:00,56.13,56.15,56.02,56.03,18933.0,49.8351,49.8528,49.7374,49.7463,18933.0
2015-10-26 13:00:00,56.01,56.1,55.97,56.02,53072.0,49.7285,49.8084,49.693,49.7374,53072.0
2015-10-26 13:30:00,56.0,56.05,55.9,55.96,38344.0,49.7197,49.764,49.6309,49.6841,38344.0
2015-10-26 14:00:00,55.97,56.15,55.97,56.05,20134.0,49.693,49.8528,49.693,49.764,20134.0
2015-10-26 14:30:00,56.05,56.12,56.01,56.12,25963.0,49.764,49.8262,49.7285,49.8262,25963.0
2015-10-26 15:00:00,56.11,56.15,56.02,56.05,35377.0,49.8173,49.8528,49.7374,49.764,35377.0
2015-10-26 15:30:00,56.05,56.27,56.01,56.25,174347.0,49.764,49.9594,49.7285,49.9416,174347.0
2015-10-27 09:30:00,56.47,57.28,56.43,56.81,56166.0,50.1369,50.8561,50.1014,50.4388,56166.0
2015-10-27 10:00:00,56.89,56.99,56.6,56.72,25003.0,50.5098,50.5986,50.2524,50.3589,25003.0
2015-10-27 10:30:00,56.7,57.14,56.64,57.12,25736.0,50.3411,50.7318,50.2879,50.714,25736.0
2015-10-27 11:00:00,57.08,57.29,57.04,57.19,25539.0,50.6785,50.865,50.643,50.7762,25539.0
2015-10-27 11:30:00,57.18,57.27,57.07,57.09,21614.0,50.7673,50.8472,50.6697,50.6874,21614.0
2015-10-27 12:00:00,57.09,57.11,56.83,56.94,20001.0,50.6874,50.7052,50.4566,50.5542,20001.0
2015-10-27 12:30:00,56.95,57.09,56.88,56.95,19127.0,50.5631,50.6874,50.501,50.5631,19127.0
2015-10-27 13:00:00,56.98,56.98,56.71,56.92,35961.0,50.5897,50.5897,50.35,50.5365,35961.0
2015-10-27 13:30:00,56.9,57.03,56.86,56.95,23437.0,50.5187,50.6341,50.4832,50.5631,23437.0
2015-10-27 14:00:00,56.94,57.08,56.92,57.02,31737.0,50.5542,50.6785,50.5365,50.6253,31737.0
2015-10-27 14:30:00,57.06,57.16,56.95,57.09,35262.0,50.6608,50.7496,50.5631,50.6874,35262.0
2015-10-27 15:00:00,57.09,57.3,57.09,57.23,40189.0,50.6874,50.8739,50.6874,50.8117,40189.0
2015-10-27 15:30:00,57.23,57.43,57.16,57.37,175067.0,50.8117,50.9893,50.7496,50.936,175067.0
2015-10-28 09:30:00,56.89,56.96,55.91,56.41,91278.0,50.5098,50.572,49.6397,50.0837,91278.0
2015-10-28 10:00:00,56.45,56.78,56.4,56.78,55964.0,50.1192,50.4122,50.0748,50.4122,55964.0
2015-10-28 10:30:00,56.78,56.98,56.58,56.95,50457.0,50.4122,50.5897,50.2346,50.5631,50457.0
2015-10-28 11:00:00,56.98,57.23,56.98,57.22,29075.0,50.5897,50.8117,50.5897,50.8028,29075.0
2015-10-28 11:30:00,57.22,57.35,57.11,57.35,18487.0,50.8028,50.9183,50.7052,50.9183,18487.0
2015-10-28 12:00:00,57.34,57.47,57.31,57.4,18201.0,50.9094,51.0248,50.8827,50.9626,18201.0
2015-10-28 12:30:00,57.4,57.56,57.37,57.48,22084.0,50.9626,51.1047,50.936,51.0337,22084.0
2015-10-28 13:00:00,57.47,57.5,57.35,57.5,23322.0,51.0248,51.0514,50.9183,51.0514,23322.0
2015-10-28 13:30:00,57.46,57.66,57.45,57.63,19259.0,51.0159,51.1935,51.007,51.1668,19259.0
2015-10-28 14:00:00,57.61,57.62,56.86,57.04,30742.0,51.1491,51.158,50.4832,50.643,30742.0
2015-10-28 14:30:00,56.97,57.12,56.83,57.01,30879.0,50.5809,50.714,50.4566,50.6164,30879.0
2015-10-28 15:00:00,57.0,57.35,56.99,57.31,29487.0,50.6075,50.9183,50.5986,50.8827,29487.0
2015-10-28 15:30:00,57.33,57.71,57.33,57.7,129827.0,50.9005,51.2379,50.9005,51.229,129827.0
2015-10-29 09:30:00,57.14,57.33,56.96,57.15,43587.0,50.7318,50.9005,50.572,50.7407,43587.0
2015-10-29 10:00:00,57.23,57.51,57.21,57.24,28662.0,50.8117,51.0603,50.794,50.8206,28662.0
2015-10-29 10:30:00,57.26,57.45,57.24,57.4,20333.0,50.8383,51.007,50.8206,50.9626,20333.0
2015-10-29 11:00:00,57.37,57.45,57.33,57.41,15883.0,50.936,51.007,50.9005,50.9715,15883.0
2015-10-29 11:30:00,57.41,57.41,57.11,57.11,12606.0,50.9715,50.9715,50.7052,50.7052,12606.0
2015-10-29 12:00:00,57.15,57.29,57.04,57.22,20349.0,50.7407,50.865,50.643,50.8028,20349.0
2015-10-29 12:30:00,57.27,57.33,57.18,57.29,59258.0,50.8472,50.9005,50.7673,50.865,59258.0
2015-10-29 13:00:00,57.29,57.33,57.25,57.3,23316.0,50.865,50.9005,50.8295,50.8739,23316.0
2015-10-29 13:30:00,57.3,57.35,57.25,57.28,29126.0,50.8739,50.9183,50.8295,50.8561,29126.0
2015-10-29 14:00:00,57.28,57.42,57.25,57.36,45509.0,50.8561,50.9804,50.8295,50.9271,45509.0
2015-10-29 14:30:00,57.39,57.39,57.24,57.29,61107.0,50.9538,50.9538,50.8206,50.865,61107.0
2015-10-29 15:00:00,57.29,57.37,57.27,57.28,32016.0,50.865,50.936,50.8472,50.8561,32016.0
2015-10-29 15:30:00,57.29,57.34,57.27,57.3,120489.0,50.865,50.9094,50.8472,50.8739,120489.0
2015-10-30 09:30:00,57.56,57.75,57.22,57.31,13884.0,51.1047,51.2734,50.8028,50.8827,13884.0
2015-10-30 10:00:00,57.26,57.43,57.26,57.37,12292.0,50.8383,50.9893,50.8383,50.936,12292.0
2015-10-30 10:30:00,57.38,57.44,57.27,57.32,69014.0,50.9449,50.9982,50.8472,50.8916,69014.0
2015-10-30 11:00:00,57.37,57.44,57.28,57.33,30633.0,50.936,50.9982,50.8561,50.9005,30633.0
2015-10-30 11:30:00,57.31,57.5,57.28,57.37,74799.0,50.8827,51.0514,50.8561,50.936,74799.0
2015-10-30 12:00:00,57.35,57.57,57.32,57.48,71832.0,50.9183,51.1136,50.8916,51.0337,71832.0
2015-10-30 12:30:00,57.47,57.58,57.42,57.56,42172.0,51.0248,51.1225,50.9804,51.1047,42172.0
2015-10-30 13:00:00,57.55,57.64,57.55,57.63,9854.0,51.0958,51.1757,51.0958,51.1668,9854.0
2015-10-30 13:30:00,57.61,57.7,57.56,57.67,15279.0,51.1491,51.229,51.1047,51.2024,15279.0
2015-10-30 14:00:00,57.69,57.7,57.63,57.69,32304.0,51.2201,51.229,51.1668,51.2201,32304.0
2015-10-30 14:30:00,57.66,57.71,57.63,57.65,19621.0,51.1935,51.2379,51.1668,51.1846,19621.0
2015-10-30 15:00:00,57.63,57.71,57.61,57.66,64877.0,51.1668,51.2379,51.1491,51.1935,64877.0
2015-10-30 15:30:00,57.65,57.7,57.59,57.61,172491.0,51.1846,51.229,51.1313,51.1491,172491.0
2015-11-02 09:30:00,57.65,58.16,57.28,57.81,46086.0,51.1846,51.6374,50.8561,51.3267,46086.0
2015-11-02 10:00:00,57.84,57.98,57.75,57.83,18168.0,51.3533,51.4776,51.2734,51.3444,18168.0
2015-11-02 10:30:00,57.88,57.88,57.7,57.84,23886.0,51.3888,51.3888,51.229,51.3533,23886.0
2015-11-02 11:00:00,57.82,58.12,57.79,58.07,22796.0,51.3355,51.6019,51.3089,51.5575,22796.0
2015-11-02 11:30:00,58.04,58.18,57.97,58.1,32915.0,51.5309,51.6552,51.4687,51.5841,32915.0
2015-11-02 12:00:00,58.1,58.19,58.1,58.14,12925.0,51.5841,51.664,51.5841,51.6197,12925.0
2015-11-02 12:30:00,58.13,58.18,58.06,58.13,10308.0,51.6108,51.6552,51.5486,51.6108,10308.0
2015-11-02 13:00:00,58.12,58.18,58.07,58.17,13706.0,51.6019,51.6552,51.5575,51.6463,13706.0
2015-11-02 13:30:00,58.16,58.17,58.05,58.11,25526.0,51.6374,51.6463,51.5397,51.593,25526.0
2015-11-02 14:00:00,58.12,58.23,58.11,58.19,18603.0,51.6019,51.6996,51.593,51.664,18603.0
2015-11-02 14:30:00,58.17,58.28,58.16,58.26,20122.0,51.6463,51.744,51.6374,51.7262,20122.0
2015-11-02 15:00:00,58.28,58.34,58.23,58.28,27745.0,51.744,51.7972,51.6996,51.744,27745.0
2015-11-02 15:30:00,58.29,58.29,58.18,58.23,83476.0,51.7528,51.7528,51.6552,51.6996,83476.0
2015-11-03 09:30:00,58.09,58.48,57.81,58.1,34332.0,51.5753,51.9215,51.3267,51.5841,34332.0
2015-11-03 10:00:00,58.11,58.49,58.09,58.45,13664.0,51.593,51.9304,51.5753,51.8949,13664.0
2015-11-03 10:30:00,58.44,58.51,58.42,58.46,34730.0,51.886,51.9482,51.8683,51.9038,34730.0
2015-11-03 11:00:00,58.48,58.62,58.41,58.56,15642.0,51.9215,52.0458,51.8594,51.9926,15642.0
2015-11-03 11:30:00,58.58,58.76,58.58,58.71,36511.0,52.0103,52.1701,52.0103,52.1257,36511.0
2015-11-03 12:00:00,58.71,58.74,58.54,58.65,27541.0,52.1257,52.1524,51.9748,52.0725,27541.0
2015-11-03 12:30:00,58.66,58.73,58.61,58.7,26870.0,52.0813,52.1435,52.0369,52.1168,26870.0
2015-11-03 13:00:00,58.69,58.69,58.54,58.57,33928.0,52.108,52.108,51.9748,52.0014,33928.0
2015-11-03 13:30:00,58.55,58.64,58.47,58.6,24055.0,51.9837,52.0636,51.9126,52.0281,24055.0
2015-11-03 14:00:00,58.61,58.83,58.6,58.83,35017.0,52.0369,52.2323,52.0281,52.2323,35017.0
2015-11-03 14:30:00,58.84,58.9,58.77,58.8,26022.0,52.2411,52.2944,52.179,52.2056,26022.0
2015-11-03 15:00:00,58.8,58.8,58.67,58.69,32577.0,52.2056,52.2056,52.0902,52.108,32577.0
2015-11-03 15:30:00,58.68,58.7,58.54,58.59,72161.0,52.0991,52.1168,51.9748,52.0192,72161.0
2015-11-04 09:30:00,58.85,58.85,58.19,58.25,45440.0,52.25,52.25,51.664,51.7173,45440.0
2015-11-04 10:00:00,58.24,58.7,58.24,58.68,18842.0,51.7084,52.1168,51.7084,52.0991,18842.0
2015-11-04 10:30:00,58.68,58.74,58.28,58.28,29532.0,52.0991,52.1524,51.744,51.744,29532.0
2015-11-04 11:00:00,58.29,58.31,58.07,58.23,42847.0,51.7528,51.7706,51.5575,51.6996,42847.0
2015-11-04 11:30:00,58.25,58.49,58.21,58.48,16866.0,51.7173,51.9304,51.6818,51.9215,16866.0
2015-11-04 12:00:00,58.51,58.57,58.45,58.48,11553.0,51.9482,52.0014,51.8949,51.9215,11553.0
2015-11-04 12:30:00,58.49,58.55,58.4,58.54,10544.0,51.9304,51.9837,51.8505,51.9748,10544.0
2015-11-04 13:00:00,58.55,58.57,58.44,58.57,28005.0,51.9837,52.0014,51.886,52.0014,28005.0
2015-11-04 13:30:00,58.62,58.65,58.46,58.46,74088.0,52.0458,52.0725,51.9038,51.9038,74088.0
2015-11-04 14:00:00,58.47,58.62,58.41,58.52,97468.0,51.9126,52.0458,51.8594,51.957,97468.0
2015-11-04 14:30:00,58.51,58.58,58.44,58.51,117994.0,51.9482,52.0103,51.886,51.9482,117994.0
2015-11-04 15:00:00,58.51,58.56,58.42,58.55,28925.0,51.9482,51.9926,51.8683,51.9837,28925.0
2015-11-04 15:30:00,58.54,58.57,58.45,58.53,53838.0,51.9748,52.0014,51.8949,51.9659,53838.0
2015-11-05 09:30:00,58.36,58.49,58.01,58.36,32460.0,51.815,51.9304,51.5042,51.815,32460.0
2015-11-05 10:00:00,58.41,58.42,57.88,57.94,23005.0,51.8594,51.8683,51.3888,51.4421,23005.0
2015-11-05 10:30:00,57.91,58.26,57.84,58.21,32024.0,51.4154,51.7262,51.3533,51.6818,32024.0
2015-11-05 11:00:00,58.21,58.36,58.16,58.31,15389.0,51.6818,51.815,51.6374,51.7706,15389.0
2015-11-05 11:30:00,58.29,58.37,58.23,58.3,9626.0,51.7528,51.8239,51.6996,51.7617,9626.0
2015-11-05 12:00:00,58.28,58.35,58.26,58.35,20713.0,51.744,51.8061,51.7262,51.8061,20713.0
2015-11-05 12:30:00,58.33,58.43,58.28,58.41,9767.0,51.7883,51.8771,51.744,51.8594,9767.0
2015-11-05 13:00:00,58.44,58.46,58.27,58.27,11248.0,51.886,51.9038,51.7351,51.7351,11248.0
2015-11-05 13:30:00,58.32,58.39,58.29,58.37,9578.0,51.7795,51.8416,51.7528,51.8239,9578.0
2015-11-05 14:00:00,58.41,58.44,58.32,58.43,21687.0,51.8594,51.886,51.7795,51.8771,21687.0
2015-11-05 14:30:00,58.42,58.49,58.38,58.42,13258.0,51.8683,51.9304,51.8327,51.8683,13258.0
2015-11-05 15:00:00,58.43,58.52,58.4,58.51,18053.0,51.8771,51.957,51.8505,51.9482,18053.0
2015-11-05 15:30:00,58.5,58.57,58.46,58.5,70687.0,51.9393,52.0014,51.9038,51.9393,70687.0
2015-11-06 09:30:00,58.01,58.06,57.6,57.69,35237.0,51.5042,51.5486,51.1402,51.2201,35237.0
2015-11-06 10:00:00,57.69,58.15,57.66,58.14,58068.0,51.2201,51.6285,51.1935,51.6197,58068.0
2015-11-06 10:30:00,58.11,58.3,58.07,58.09,18540.0,51.593,51.7617,51.5575,51.5753,18540.0
2015-11-06 11:00:00,58.07,58.08,57.9,57.97,22810.0,51.5575,51.5664,51.4066,51.4687,22810.0
2015-11-06 11:30:00,57.99,58.12,57.99,58.06,12189.0,51.4865,51.6019,51.4865,51.5486,12189.0
2015-11-06 12:00:00,58.0,58.06,57.91,57.94,11401.0,51.4954,51.5486,51.4154,51.4421,11401.0
2015-11-06 12:30:00,57.97,58.13,57.97,58.13,16924.0,51.4687,51.6108,51.4687,51.6108,16924.0
2015-11-06 13:00:00,58.11,58.16,58.07,58.11,10118.0,51.593,51.6374,51.5575,51.593,10118.0
2015-11-06 13:30:00,58.11,58.22,58.08,58.21,20412.0,51.593,51.6907,51.5664,51.6818,20412.0
2015-11-06 14:00:00,58.22,58.35,58.22,58.29,22877.0,51.6907,51.8061,51.6907,51.7528,22877.0
2015-11-06 14:30:00,58.3,58.41,58.25,58.4,35840.0,51.7617,51.8594,51.7173,51.8505,35840.0
2015-11-06 15:00:00,58.4,58.46,58.26,58.3,45728.0,51.8505,51.9038,51.7262,51.7617,45728.0
2015-11-06 15:30:00,58.31,58.39,58.25,58.37,97626.0,51.7706,51.8416,51.7173,51.8239,97626.0
2015-11-09 09:30:00,58.0,58.08,57.6,57.99,90258.0,51.4954,51.5664,51.1402,51.4865,90258.0
2015-11-09 10:00:00,57.99,58.25,57.95,58.13,64875.0,51.4865,51.7173,51.451,51.6108,64875.0
2015-11-09 10:30:00,58.13,58.26,58.0,58.22,47089.0,51.6108,51.7262,51.4954,51.6907,47089.0
2015-11-09 11:00:00,58.21,58.21,57.97,58.02,81284.0,51.6818,51.6818,51.4687,51.5131,81284.0
2015-11-09 11:30:00,58.05,58.12,57.93,58.0,93458.0,51.5397,51.6019,51.4332,51.4954,93458.0
2015-11-09 12:00:00,57.97,58.23,57.95,58.2,69186.0,51.4687,51.6996,51.451,51.6729,69186.0
2015-11-09 12:30:00,58.2,58.2,58.04,58.04,11740.0,51.6729,51.6729,51.5309,51.5309,11740.0
2015-11-09 13:00:00,58.08,58.08,58.01,58.05,13511.0,51.5664,51.5664,51.5042,51.5397,13511.0
2015-11-09 13:30:00,58.05,58.08,57.98,58.02,10515.0,51.5397,51.5664,51.4776,51.5131,10515.0
2015-11-09 14:00:00,58.01,58.09,57.93,57.98,45356.0,51.5042,51.5753,51.4332,51.4776,45356.0
2015-11-09 14:30:00,57.98,58.14,57.98,58.07,16278.0,51.4776,51.6197,51.4776,51.5575,16278.0
2015-11-09 15:00:00,58.06,58.09,57.96,58.02,31029.0,51.5486,51.5753,51.4598,51.5131,31029.0
2015-11-09 15:30:00,58.01,58.19,57.95,57.98,87755.0,51.5042,51.664,51.451,51.4776,87755.0
2015-11-10 09:30:00,57.63,57.86,57.45,57.71,46826.0,51.1668,51.3711,51.007,51.2379,46826.0
2015-11-10 10:00:00,57.69,57.77,57.38,57.57,25625.0,51.2201,51.2911,50.9449,51.1136,25625.0
2015-11-10 10:30:00,57.57,57.88,57.55,57.85,21175.0,51.1136,51.3888,51.0958,51.3622,21175.0
2015-11-10 11:00:00,57.85,57.88,57.56,57.69,41237.0,51.3622,51.3888,51.1047,51.2201,41237.0
2015-11-10 11:30:00,57.67,57.77,57.6,57.66,17280.0,51.2024,51.2911,51.1402,51.1935,17280.0
2015-11-10 12:00:00,57.7,57.82,57.67,57.73,20173.0,51.229,51.3355,51.2024,51.2556,20173.0
2015-11-10 12:30:00,57.73,57.76,57.61,57.69,18459.0,51.2556,51.2823,51.1491,51.2201,18459.0
2015-11-10 13:00:00,57.71,57.75,57.61,57.67,22774.0,51.2379,51.2734,51.1491,51.2024,22774.0
2015-11-10 13:30:00,57.68,57.84,57.68,57.79,24505.0,51.2112,51.3533,51.2112,51.3089,24505.0
2015-11-10 14:00:00,57.8,57.85,57.66,57.68,29267.0,51.3178,51.3622,51.1935,51.2112,29267.0
2015-11-10 14:30:00,57.71,57.89,57.67,57.85,41929.0,51.2379,51.3977,51.2024,51.3622,41929.0
2015-11-10 15:00:00,57.84,57.88,57.77,57.79,41023.0,51.3533,51.3888,51.2911,51.3089,41023.0
2015-11-10 15:30:00,57.8,57.92,57.73,57.9,137454.0,51.3178,51.4243,51.2556,51.4066,137454.0
2015-11-11 09:30:00,57.9,58.19,57.83,58.12,28851.0,51.4066,51.664,51.3444,51.6019,28851.0
2015-11-11 10:00:00,58.14,58.16,58.03,58.09,14081.0,51.6197,51.6374,51.522,51.5753,14081.0
2015-11-11 10:30:00,58.1,58.1,57.87,57.88,17031.0,51.5841,51.5841,51.3799,51.3888,17031.0
2015-11-11 11:00:00,57.88,58.0,57.88,57.96,18899.0,51.3888,51.4954,51.3888,51.4598,18899.0
2015-11-11 11:30:00,57.98,58.13,57.94,58.13,12492.0,51.4776,51.6108,51.4421,51.6108,12492.0
2015-11-11 12:00:00,58.13,58.34,58.09,58.29,12262.0,51.6108,51.7972,51.5753,51.7528,12262.0
2015-11-11 12:30:00,58.3,58.39,58.29,58.33,20071.0,51.7617,51.8416,51.7528,51.7883,20071.0
2015-11-11 13:00:00,58.34,58.61,58.28,58.53,79143.0,51.7972,52.0369,51.744,51.9659,79143.0
2015-11-11 13:30:00,58.56,58.6,58.42,58.44,27429.0,51.9926,52.0281,51.8683,51.886,27429.0
2015-11-11 14:00:00,58.45,58.54,58.36,58.48,34583.0,51.8949,51.9748,51.815,51.9215,34583.0
2015-11-11 14:30:00,58.48,58.48,58.07,58.11,42911.0,51.9215,51.9215,51.5575,51.593,42911.0
2015-11-11 15:00:00,58.1,58.36,58.1,58.35,59389.0,51.5841,51.815,51.5841,51.8061,59389.0
2015-11-11 15:30:00,58.35,58.41,58.22,58.36,205837.0,51.8061,51.8594,51.6907,51.815,205837.0
2015-11-12 09:30:00,57.84,57.91,57.59,57.67,102510.0,51.3533,51.4154,51.1313,51.2024,102510.0
2015-11-12 10:00:00,57.67,57.77,57.61,57.7,36530.0,51.2024,51.2911,51.1491,51.229,36530.0
2015-11-12 10:30:00,57.7,57.82,57.59,57.8,40625.0,51.229,51.3355,51.1313,51.3178,40625.0
2015-11-12 11:00:00,57.82,57.85,57.43,57.45,21266.0,51.3355,51.3622,50.9893,51.007,21266.0
2015-11-12 11:30:00,57.45,57.56,57.43,57.5,36143.0,51.007,51.1047,50.9893,51.0514,36143.0
2015-11-12 12:00:00,57.51,57.57,57.39,57.48,50673.0,51.0603,51.1136,50.9538,51.0337,50673.0
2015-11-12 12:30:00,57.5,57.59,57.46,57.5,30418.0,51.0514,51.1313,51.0159,51.0514,30418.0
2015-11-12 13:00:00,57.51,57.58,57.46,57.53,37945.0,51.0603,51.1225,51.0159,51.0781,37945.0
2015-11-12 13:30:00,57.56,57.61,57.53,57.56,35142.0,51.1047,51.1491,51.0781,51.1047,35142.0
2015-11-12 14:00:00,57.55,57.59,57.49,57.56,44561.0,51.0958,51.1313,51.0425,51.1047,44561.0
2015-11-12 14:30:00,57.55,57.59,57.44,57.48,51300.0,51.0958,51.1313,50.9982,51.0337,51300.0
2015-11-12 15:00:00,57.48,57.51,57.33,57.38,50463.0,51.0337,51.0603,50.9005,50.9449,50463.0
2015-11-12 15:30:00,57.39,57.39,57.25,57.35,186016.0,50.9538,50.9538,50.8295,50.9183,186016.0
2015-11-13 09:30:00,57.02,57.03,56.45,56.95,43620.0,50.6253,50.6341,50.1192,50.5631,43620.0
2015-11-13 10:00:00,56.91,57.2,56.87,57.15,71061.0,50.5276,50.7851,50.4921,50.7407,71061.0
2015-11-13 10:30:00,57.13,57.45,56.98,57.45,15018.0,50.7229,51.007,50.5897,51.007,15018.0
2015-11-13 11:00:00,57.43,57.43,57.25,57.31,20701.0,50.9893,50.9893,50.8295,50.8827,20701.0
2015-11-13 11:30:00,57.3,57.39,57.27,57.33,27330.0,50.8739,50.9538,50.8472,50.9005,27330.0
2015-11-13 12:00:00,57.33,57.42,57.31,57.34,17598.0,50.9005,50.9804,50.8827,50.9094,17598.0
2015-11-13 12:30:00,57.34,57.4,57.33,57.35,10604.0,50.9094,50.9626,50.9005,50.9183,10604.0
2015-11-13 13:00:00,57.37,57.37,57.18,57.34,18561.0,50.936,50.936,50.7673,50.9094,18561.0
2015-11-13 13:30:00,57.34,57.42,57.29,57.34,16056.0,50.9094,50.9804,50.865,50.9094,16056.0
2015-11-13 14:00:00,57.34,57.39,57.3,57.34,26387.0,50.9094,50.9538,50.8739,50.9094,26387.0
2015-11-13 14:30:00,57.33,57.37,57.33,57.35,88575.0,50.9005,50.936,50.9005,50.9183,88575.0
2015-11-13 15:00:00,57.36,57.38,57.29,57.38,39629.0,50.9271,50.9449,50.865,50.9449,39629.0
2015-11-13 15:30:00,57.37,57.42,57.28,57.34,124688.0,50.936,50.9804,50.8561,50.9094,124688.0
2015-11-16 09:30:00,57.1,57.22,56.74,57.11,52525.0,50.6963,50.8028,50.3767,50.7052,52525.0
2015-11-16 10:00:00,57.15,57.42,57.14,57.2,12859.0,50.7407,50.9804,50.7318,50.7851,12859.0
2015-11-16 10:30:00,57.08,57.11,57.0,57.0,16000.0,50.6785,50.7052,50.6075,50.6075,16000.0
2015-11-16 11:00:00,57.01,57.06,56.91,56.92,18884.0,50.6164,50.6608,50.5276,50.5365,18884.0
2015-11-16 11:30:00,56.95,57.16,56.95,57.09,12867.0,50.5631,50.7496,50.5631,50.6874,12867.0
2015-11-16 12:00:00,57.09,57.19,57.07,57.08,24494.0,50.6874,50.7762,50.6697,50.6785,24494.0
2015-11-16 12:30:00,57.09,57.22,57.08,57.17,9271.0,50.6874,50.8028,50.6785,50.7584,9271.0
2015-11-16 13:00:00,57.19,57.27,57.09,57.09,6600.0,50.7762,50.8472,50.6874,50.6874,6600.0
2015-11-16 13:30:00,57.12,57.22,57.05,57.19,8778.0,50.714,50.8028,50.6519,50.7762,8778.0
2015-11-16 14:00:00,57.22,57.25,57.14,57.18,19357.0,50.8028,50.8295,50.7318,50.7673,19357.0
2015-11-16 14:30:00,57.17,57.3,57.16,57.24,15117.0,50.7584,50.8739,50.7496,50.8206,15117.0
2015-11-16 15:00:00,57.25,57.35,57.24,57.3,32698.0,50.8295,50.9183,50.8206,50.8739,32698.0
2015-11-16 15:30:00,57.31,57.45,57.31,57.44,106142.0,50.8827,51.007,50.8827,50.9982,106142.0
2015-11-17 09:30:00,57.16,57.66,57.1,57.36,121730.0,51.014,51.4602,50.9604,51.1925,121730.0
2015-11-17 10:00:00,57.34,57.38,57.18,57.38,11284.0,51.1746,51.2103,51.0318,51.2103,11284.0
2015-11-17 10:30:00,57.39,57.6,57.38,57.55,12782.0,51.2192,51.4067,51.2103,51.362,12782.0
2015-11-17 11:00:00,57.55,57.6,57.49,57.59,18230.0,51.362,51.4067,51.3085,51.3977,18230.0
2015-11-17 11:30:00,57.6,57.63,57.5,57.58,9085.0,51.4067,51.4334,51.3174,51.3888,9085.0
2015-11-17 12:00:00,57.59,57.64,57.48,57.49,19571.0,51.3977,51.4424,51.2996,51.3085,19571.0
2015-11-17 12:30:00,57.5,57.5,57.29,57.43,7605.0,51.3174,51.3174,51.13,51.2549,7605.0
2015-11-17 13:00:00,57.44,57.45,57.25,57.28,11894.0,51.2639,51.2728,51.0943,51.1211,11894.0
2015-11-17 13:30:00,57.25,57.41,57.21,57.41,9339.0,51.0943,51.2371,51.0586,51.2371,9339.0
2015-11-17 14:00:00,57.42,57.58,57.39,57.39,15652.0,51.246,51.3888,51.2192,51.2192,15652.0
2015-11-17 14:30:00,57.38,57.41,57.27,57.41,20480.0,51.2103,51.2371,51.1121,51.2371,20480.0
2015-11-17 15:00:00,57.4,57.64,57.36,57.64,42120.0,51.2282,51.4424,51.1925,51.4424,42120.0
2015-11-17 15:30:00,57.65,57.74,57.57,57.58,80024.0,51.4513,51.5316,51.3799,51.3888,80024.0
2015-11-18 09:30:00,57.7,57.71,57.23,57.4,23994.0,51.4959,51.5048,51.0764,51.2282,23994.0
2015-11-18 10:00:00,57.36,57.44,57.07,57.08,9697.0,51.1925,51.2639,50.9336,50.9426,9697.0
2015-11-18 10:30:00,57.08,57.15,57.0,57.15,12655.0,50.9426,51.005,50.8712,51.005,12655.0
2015-11-18 11:00:00,57.13,57.57,57.13,57.57,30290.0,50.9872,51.3799,50.9872,51.3799,30290.0
2015-11-18 11:30:00,57.57,57.99,57.57,57.91,32888.0,51.3799,51.7547,51.3799,51.6833,32888.0
2015-11-18 12:00:00,57.9,58.1,57.82,58.1,25747.0,51.6744,51.8529,51.603,51.8529,25747.0
2015-11-18 12:30:00,58.12,58.16,57.88,57.88,13805.0,51.8707,51.9064,51.6566,51.6566,13805.0
2015-11-18 13:00:00,57.91,57.91,57.62,57.72,23508.0,51.6833,51.6833,51.4245,51.5138,23508.0
2015-11-18 13:30:00,57.72,57.75,57.51,57.54,19866.0,51.5138,51.5405,51.3263,51.3531,19866.0
2015-11-18 14:00:00,57.5,57.82,57.49,57.76,21135.0,51.3174,51.603,51.3085,51.5495,21135.0
2015-11-18 14:30:00,57.77,57.89,57.68,57.89,32184.0,51.5584,51.6655,51.4781,51.6655,32184.0
2015-11-18 15:00:00,57.89,57.98,57.84,57.97,17710.0,51.6655,51.7458,51.6209,51.7369,17710.0
2015-11-18 15:30:00,57.97,58.19,57.9,58.14,92341.0,51.7369,51.9332,51.6744,51.8886,92341.0
2015-11-19 09:30:00,58.13,58.34,57.77,58.1,30197.0,51.8797,52.0671,51.5584,51.8529,30197.0
2015-11-19 10:00:00,58.13,58.3,58.02,58.23,15551.0,51.8797,52.0314,51.7815,51.9689,15551.0
2015-11-19 10:30:00,58.23,58.26,58.1,58.13,9359.0,51.9689,51.9957,51.8529,51.8797,9359.0
2015-11-19 11:00:00,58.12,58.22,58.08,58.18,13706.0,51.8707,51.96,51.8351,51.9243,13706.0
2015-11-19 11:30:00,58.16,58.19,57.97,58.01,14431.0,51.9064,51.9332,51.7369,51.7726,14431.0
2015-11-19 12:00:00,58.01,58.23,58.01,58.16,15176.0,51.7726,51.9689,51.7726,51.9064,15176.0
2015-11-19 12:30:00,58.13,58.13,57.99,58.04,17282.0,51.8797,51.8797,51.7547,51.7994,17282.0
2015-11-19 13:00:00,58.07,58.22,58.05,58.18,11836.0,51.8261,51.96,51.8083,51.9243,11836.0
2015-11-19 13:30:00,58.17,58.17,58.05,58.09,21868.0,51.9154,51.9154,51.8083,51.844,21868.0
2015-11-19 14:00:00,58.09,58.16,58.08,58.15,24499.0,51.844,51.9064,51.8351,51.8975,24499.0
2015-11-19 14:30:00,58.14,58.16,58.02,58.04,33174.0,51.8886,51.9064,51.7815,51.7994,33174.0
2015-11-19 15:00:00,58.01,58.18,58.01,58.15,39949.0,51.7726,51.9243,51.7726,51.8975,39949.0
2015-11-19 15:30:00,58.17,58.26,58.1,58.23,81591.0,51.9154,51.9957,51.8529,51.9689,81591.0
2015-11-20 09:30:00,58.4,58.7,58.4,58.65,26655.0,52.1206,52.3884,52.1206,52.3438,26655.0
2015-11-20 10:00:00,58.69,58.9,58.47,58.86,19087.0,52.3795,52.5669,52.1831,52.5312,19087.0
2015-11-20 10:30:00,58.87,59.02,58.86,59.0,20199.0,52.5401,52.674,52.5312,52.6561,20199.0
2015-11-20 11:00:00,59.02,59.17,58.98,59.13,15745.0,52.674,52.8078,52.6383,52.7722,15745.0
2015-11-20 11:30:00,59.11,59.11,58.96,59.0,21412.0,52.7543,52.7543,52.6204,52.6561,21412.0
2015-11-20 12:00:00,59.0,59.04,58.94,59.01,74752.0,52.6561,52.6918,52.6026,52.6651,74752.0
2015-11-20 12:30:00,59.04,59.05,58.98,59.05,7745.0,52.6918,52.7008,52.6383,52.7008,7745.0
2015-11-20 13:00:00,59.04,59.04,58.96,59.0,15102.0,52.6918,52.6918,52.6204,52.6561,15102.0
2015-11-20 13:30:00,59.0,59.06,58.94,59.0,17567.0,52.6561,52.7097,52.6026,52.6561,17567.0
2015-11-20 14:00:00,59.01,59.08,58.99,59.06,13311.0,52.6651,52.7275,52.6472,52.7097,13311.0
2015-11-20 14:30:00,59.06,59.09,58.99,59.0,34340.0,52.7097,52.7365,52.6472,52.6561,34340.0
2015-11-20 15:00:00,59.0,59.06,58.99,59.05,33491.0,52.6561,52.7097,52.6472,52.7008,33491.0
2015-11-20 15:30:00,59.05,59.16,59.04,59.11,59542.0,52.7008,52.7989,52.6918,52.7543,59542.0
2015-11-23 09:30:00,58.74,58.74,58.19,58.54,66269.0,52.4241,52.4241,51.9332,52.2456,66269.0
2015-11-23 10:00:00,58.48,58.6,58.37,58.38,27029.0,52.192,52.2991,52.0939,52.1028,27029.0
2015-11-23 10:30:00,58.37,58.4,58.21,58.29,16321.0,52.0939,52.1206,51.9511,52.0225,16321.0
2015-11-23 11:00:00,58.31,58.39,58.27,58.28,21184.0,52.0403,52.1117,52.0046,52.0135,21184.0
2015-11-23 11:30:00,58.3,58.53,58.27,58.34,18565.0,52.0314,52.2367,52.0046,52.0671,18565.0
2015-11-23 12:00:00,58.36,58.41,58.26,58.4,17189.0,52.0849,52.1296,51.9957,52.1206,17189.0
2015-11-23 12:30:00,58.4,58.43,58.31,58.34,27743.0,52.1206,52.1474,52.0403,52.0671,27743.0
2015-11-23 13:00:00,58.34,58.39,58.33,58.34,24318.0,52.0671,52.1117,52.0582,52.0671,24318.0
2015-11-23 13:30:00,58.34,58.37,58.33,58.34,21562.0,52.0671,52.0939,52.0582,52.0671,21562.0
2015-11-23 14:00:00,58.34,58.35,58.19,58.21,60212.0,52.0671,52.076,51.9332,51.9511,60212.0
2015-11-23 14:30:00,58.21,58.47,58.21,58.44,37785.0,51.9511,52.1831,51.9511,52.1563,37785.0
2015-11-23 15:00:00,58.44,58.45,58.34,58.36,47946.0,52.1563,52.1653,52.0671,52.0849,47946.0
2015-11-23 15:30:00,58.36,58.46,58.29,58.46,136763.0,52.0849,52.1742,52.0225,52.1742,136763.0
2015-11-24 09:30:00,58.23,58.45,58.15,58.4,34620.0,51.9689,52.1653,51.8975,52.1206,34620.0
2015-11-24 10:00:00,58.38,58.52,58.29,58.47,77376.0,52.1028,52.2277,52.0225,52.1831,77376.0
2015-11-24 10:30:00,58.46,58.51,58.32,58.5,51573.0,52.1742,52.2188,52.0492,52.2099,51573.0
2015-11-24 11:00:00,58.5,58.65,58.43,58.58,51226.0,52.2099,52.3438,52.1474,52.2813,51226.0
2015-11-24 11:30:00,58.58,58.77,58.55,58.72,31994.0,52.2813,52.4509,52.2545,52.4062,31994.0
2015-11-24 12:00:00,58.7,58.73,58.56,58.69,21162.0,52.3884,52.4152,52.2634,52.3795,21162.0
2015-11-24 12:30:00,58.71,58.72,58.63,58.68,15479.0,52.3973,52.4062,52.3259,52.3705,15479.0
2015-11-24 13:00:00,58.69,58.93,58.69,58.86,20076.0,52.3795,52.5937,52.3795,52.5312,20076.0
2015-11-24 13:30:00,58.88,59.03,58.81,59.02,44686.0,52.549,52.6829,52.4866,52.674,44686.0
2015-11-24 14:00:00,59.01,59.25,58.93,59.17,56702.0,52.6651,52.8792,52.5937,52.8078,56702.0
2015-11-24 14:30:00,59.12,59.2,59.08,59.2,26502.0,52.7632,52.8346,52.7275,52.8346,26502.0
2015-11-24 15:00:00,59.17,59.24,59.03,59.05,32347.0,52.8078,52.8703,52.6829,52.7008,32347.0
2015-11-24 15:30:00,59.05,59.47,58.26,59.11,735564.0,52.7008,53.0756,51.9957,52.7543,735564.0
2015-11-25 09:30:00,59.1,59.41,58.81,59.41,27589.0,52.7454,53.022,52.4866,53.022,27589.0
2015-11-25 10:00:00,59.38,59.8,59.37,59.62,44336.0,52.9953,53.3701,52.9863,53.2095,44336.0
2015-11-25 10:30:00,59.64,59.79,59.59,59.71,16293.0,53.2273,53.3612,53.1827,53.2898,16293.0
2015-11-25 11:00:00,59.69,59.72,59.45,59.46,29207.0,53.2719,53.2987,53.0577,53.0667,29207.0
2015-11-25 11:30:00,59.46,59.7,59.45,59.49,20797.0,53.0667,53.2809,53.0577,53.0934,20797.0
2015-11-25 12:00:00,59.49,59.7,59.47,59.66,22390.0,53.0934,53.2809,53.0756,53.2452,22390.0
2015-11-25 12:30:00,59.67,59.76,59.64,59.72,22931.0,53.2541,53.3344,53.2273,53.2987,22931.0
2015-11-25 13:00:00,59.69,59.7,59.61,59.66,17622.0,53.2719,53.2809,53.2005,53.2452,17622.0
2015-11-25 13:30:00,59.66,59.68,59.5,59.62,17201.0,53.2452,53.263,53.1024,53.2095,17201.0
2015-11-25 14:00:00,59.63,59.71,59.58,59.7,20525.0,53.2184,53.2898,53.1738,53.2809,20525.0
2015-11-25 14:30:00,59.7,59.72,59.59,59.66,28409.0,53.2809,53.2987,53.1827,53.2452,28409.0
2015-11-25 15:00:00,59.67,59.67,59.5,59.58,31380.0,53.2541,53.2541,53.1024,53.1738,31380.0
2015-11-25 15:30:00,59.58,59.64,59.5,59.54,58208.0,53.1738,53.2273,53.1024,53.1381,58208.0
2015-11-27 09:30:00,59.65,59.78,59.57,59.63,18927.0,53.2362,53.3523,53.1648,53.2184,18927.0
2015-11-27 10:00:00,59.61,59.88,59.54,59.84,28787.0,53.2005,53.4415,53.1381,53.4058,28787.0
2015-11-27 10:30:00,59.87,59.94,59.78,59.89,18806.0,53.4326,53.4951,53.3523,53.4504,18806.0
2015-11-27 11:00:00,59.92,60.0,59.84,59.84,34681.0,53.4772,53.5486,53.4058,53.4058,34681.0
2015-11-27 11:30:00,59.84,59.9,59.8,59.9,25864.0,53.4058,53.4594,53.3701,53.4594,25864.0
2015-11-27 12:00:00,59.91,60.11,59.88,60.05,50793.0,53.4683,53.6468,53.4415,53.5932,50793.0
2015-11-27 12:30:00,60.05,60.11,59.96,60.02,42885.0,53.5932,53.6468,53.5129,53.5665,42885.0
2015-11-30 09:30:00,59.92,60.29,59.67,59.86,97456.0,53.4772,53.8074,53.2541,53.4237,97456.0
2015-11-30 10:00:00,59.81,59.94,59.65,59.65,29876.0,53.379,53.4951,53.2362,53.2362,29876.0
2015-11-30 10:30:00,59.7,59.77,59.6,59.62,22478.0,53.2809,53.3433,53.1916,53.2095,22478.0
2015-11-30 11:00:00,59.63,59.68,59.52,59.53,26633.0,53.2184,53.263,53.1202,53.1291,26633.0
2015-11-30 11:30:00,59.51,59.57,59.44,59.47,28242.0,53.1113,53.1648,53.0488,53.0756,28242.0
2015-11-30 12:00:00,59.47,59.57,59.41,59.56,31448.0,53.0756,53.1648,53.022,53.1559,31448.0
2015-11-30 12:30:00,59.57,59.59,59.54,59.57,37606.0,53.1648,53.1827,53.1381,53.1648,37606.0
2015-11-30 13:00:00,59.56,59.71,59.54,59.69,30162.0,53.1559,53.2898,53.1381,53.2719,30162.0
2015-11-30 13:30:00,59.69,59.79,59.54,59.74,22031.0,53.2719,53.3612,53.1381,53.3166,22031.0
2015-11-30 14:00:00,59.74,59.8,59.63,59.7,34282.0,53.3166,53.3701,53.2184,53.2809,34282.0
2015-11-30 14:30:00,59.68,59.73,59.54,59.55,41014.0,53.263,53.3076,53.1381,53.147,41014.0
2015-11-30 15:00:00,59.55,59.57,59.53,59.56,47592.0,53.147,53.1648,53.1291,53.1559,47592.0
2015-11-30 15:30:00,59.55,59.66,59.54,59.55,136077.0,53.147,53.2452,53.1381,53.147,136077.0
2015-12-01 09:30:00,59.87,59.94,59.42,59.84,60445.0,53.4326,53.4951,53.031,53.4058,60445.0
2015-12-01 10:00:00,59.81,59.83,59.4,59.44,77133.0,53.379,53.3969,53.0131,53.0488,77133.0
2015-12-01 10:30:00,59.44,59.61,59.35,59.47,37974.0,53.0488,53.2005,52.9685,53.0756,37974.0
2015-12-01 11:00:00,59.46,59.48,58.92,59.0,67779.0,53.0667,53.0845,52.5847,52.6561,67779.0
2015-12-01 11:30:00,58.99,59.02,58.88,58.9,25043.0,52.6472,52.674,52.549,52.5669,25043.0
2015-12-01 12:00:00,58.97,59.39,58.96,59.26,33205.0,52.6294,53.0042,52.6204,52.8882,33205.0
2015-12-01 12:30:00,59.26,59.55,59.26,59.49,17940.0,52.8882,53.147,52.8882,53.0934,17940.0
2015-12-01 13:00:00,59.49,59.52,59.28,59.35,20638.0,53.0934,53.1202,52.906,52.9685,20638.0
2015-12-01 13:30:00,59.34,59.63,59.32,59.58,51587.0,52.9596,53.2184,52.9417,53.1738,51587.0
2015-12-01 14:00:00,59.58,59.9,59.54,59.73,125918.0,53.1738,53.4594,53.1381,53.3076,125918.0
2015-12-01 14:30:00,59.73,59.9,59.59,59.81,48635.0,53.3076,53.4594,53.1827,53.379,48635.0
2015-12-01 15:00:00,59.84,59.96,59.79,59.84,69930.0,53.4058,53.5129,53.3612,53.4058,69930.0
2015-12-01 15:30:00,59.82,59.94,59.74,59.93,123646.0,53.388,53.4951,53.3166,53.4861,123646.0
2015-12-02 09:30:00,59.7,59.74,59.01,59.67,65998.0,53.2809,53.3166,52.6651,53.2541,65998.0
2015-12-02 10:00:00,59.72,59.95,59.61,59.8,51161.0,53.2987,53.504,53.2005,53.3701,51161.0
2015-12-02 10:30:00,59.82,59.98,59.76,59.86,36904.0,53.388,53.5308,53.3344,53.4237,36904.0
2015-12-02 11:00:00,59.85,59.88,59.73,59.75,26030.0,53.4147,53.4415,53.3076,53.3255,26030.0
2015-12-02 11:30:00,59.78,59.78,59.59,59.6,70776.0,53.3523,53.3523,53.1827,53.1916,70776.0
2015-12-02 12:00:00,59.6,59.75,59.59,59.71,43880.0,53.1916,53.3255,53.1827,53.2898,43880.0
2015-12-02 12:30:00,59.72,59.85,59.67,59.79,29919.0,53.2987,53.4147,53.2541,53.3612,29919.0
2015-12-02 13:00:00,59.78,59.84,59.75,59.8,30688.0,53.3523,53.4058,53.3255,53.3701,30688.0
2015-12-02 13:30:00,59.74,59.9,59.73,59.82,56772.0,53.3166,53.4594,53.3076,53.388,56772.0
2015-12-02 14:00:00,59.81,59.88,59.57,59.66,129467.0,53.379,53.4415,53.1648,53.2452,129467.0
2015-12-02 14:30:00,59.65,59.68,59.53,59.61,54019.0,53.2362,53.263,53.1291,53.2005,54019.0
2015-12-02 15:00:00,59.61,60.35,59.61,59.99,107388.0,53.2005,53.861,53.2005,53.5397,107388.0
2015-12-02 15:30:00,59.96,59.98,59.79,59.89,190959.0,53.5129,53.5308,53.3612,53.4504,190959.0
2015-12-03 09:30:00,59.53,59.53,59.23,59.37,86649.0,53.1291,53.1291,52.8614,52.9863,86649.0
2015-12-03 10:00:00,59.33,59.59,59.24,59.51,76951.0,52.9506,53.1827,52.8703,53.1113,76951.0
2015-12-03 10:30:00,59.49,59.87,59.48,59.86,48936.0,53.0934,53.4326,53.0845,53.4237,48936.0
2015-12-03 11:00:00,59.87,59.92,59.71,59.82,41676.0,53.4326,53.4772,53.2898,53.388,41676.0
2015-12-03 11:30:00,59.79,59.81,59.58,59.69,32164.0,53.3612,53.379,53.1738,53.2719,32164.0
2015-12-03 12:00:00,59.69,59.73,59.3,59.35,41684.0,53.2719,53.3076,52.9239,52.9685,41684.0
2015-12-03 12:30:00,59.35,59.59,59.35,59.41,47062.0,52.9685,53.1827,52.9685,53.022,47062.0
2015-12-03 13:00:00,59.38,59.38,59.09,59.27,48995.0,52.9953,52.9953,52.7365,52.8971,48995.0
2015-12-03 13:30:00,59.29,59.29,58.68,58.68,26504.0,52.9149,52.9149,52.3705,52.3705,26504.0
2015-12-03 14:00:00,58.7,58.71,58.27,58.28,65456.0,52.3884,52.3973,52.0046,52.0135,65456.0
2015-12-03 14:30:00,58.24,58.4,58.1,58.4,52901.0,51.9778,52.1206,51.8529,52.1206,52901.0
2015-12-03 15:00:00,58.4,58.42,58.29,58.3,75256.0,52.1206,52.1385,52.0225,52.0314,75256.0
2015-12-03 15:30:00,58.29,58.4,58.19,58.3,140811.0,52.0225,52.1206,51.9332,52.0314,140811.0
2015-12-04 09:30:00,58.26,58.78,58.07,58.4,55131.0,51.9957,52.4598,51.8261,52.1206,55131.0
2015-12-04 10:00:00,58.42,58.62,58.28,58.31,30764.0,52.1385,52.317,52.0135,52.0403,30764.0
2015-12-04 10:30:00,58.34,58.55,58.28,58.39,27963.0,52.0671,52.2545,52.0135,52.1117,27963.0
2015-12-04 11:00:00,58.37,58.37,57.97,58.0,44534.0,52.0939,52.0939,51.7369,51.7637,44534.0
2015-12-04 11:30:00,57.97,58.15,57.97,58.0,22165.0,51.7369,51.8975,51.7369,51.7637,22165.0
2015-12-04 12:00:00,58.01,58.01,57.83,57.84,41691.0,51.7726,51.7726,51.6119,51.6209,41691.0
2015-12-04 12:30:00,57.88,58.02,57.88,57.97,57026.0,51.6566,51.7815,51.6566,51.7369,57026.0
2015-12-04 13:00:00,57.98,58.0,57.88,57.93,54212.0,51.7458,51.7637,51.6566,51.7012,54212.0
2015-12-04 13:30:00,57.95,57.96,57.83,57.84,39688.0,51.719,51.728,51.6119,51.6209,39688.0
2015-12-04 14:00:00,57.84,57.97,57.84,57.91,33152.0,51.6209,51.7369,51.6209,51.6833,33152.0
2015-12-04 14:30:00,57.91,57.92,57.85,57.9,53615.0,51.6833,51.6923,51.6298,51.6744,53615.0
2015-12-04 15:00:00,57.9,57.91,57.83,57.84,63947.0,51.6744,51.6833,51.6119,51.6209,63947.0
2015-12-04 15:30:00,57.85,57.88,57.77,57.81,213595.0,51.6298,51.6566,51.5584,51.5941,213595.0
2015-12-07 09:30:00,56.98,57.0,56.52,56.89,209097.0,50.8533,50.8712,50.4428,50.773,209097.0
2015-12-07 10:00:00,56.89,56.94,56.67,56.78,86188.0,50.773,50.8176,50.5767,50.6748,86188.0
2015-12-07 10:30:00,56.78,56.81,56.65,56.78,64766.0,50.6748,50.7016,50.5588,50.6748,64766.0
2015-12-07 11:00:00,56.77,56.88,56.67,56.68,64628.0,50.6659,50.7641,50.5767,50.5856,64628.0
2015-12-07 11:30:00,56.69,56.8,56.68,56.77,56832.0,50.5945,50.6927,50.5856,50.6659,56832.0
2015-12-07 12:00:00,56.78,56.8,56.68,56.69,39842.0,50.6748,50.6927,50.5856,50.5945,39842.0
2015-12-07 12:30:00,56.69,56.7,56.6,56.66,46077.0,50.5945,50.6034,50.5142,50.5677,46077.0
2015-12-07 13:00:00,56.66,56.67,56.57,56.64,49914.0,50.5677,50.5767,50.4874,50.5499,49914.0
2015-12-07 13:30:00,56.65,56.65,56.44,56.5,61058.0,50.5588,50.5588,50.3714,50.4249,61058.0
2015-12-07 14:00:00,56.51,56.62,56.47,56.5,79716.0,50.4339,50.532,50.3982,50.4249,79716.0
2015-12-07 14:30:00,56.5,56.54,56.36,56.37,111407.0,50.4249,50.4606,50.3,50.3089,111407.0
2015-12-07 15:00:00,56.37,56.45,56.35,56.4,126450.0,50.3089,50.3803,50.2911,50.3357,126450.0
2015-12-07 15:30:00,56.39,56.61,56.32,56.53,316598.0,50.3268,50.5231,50.2643,50.4517,316598.0
2015-12-08 09:30:00,55.69,56.62,55.33,56.53,284583.0,49.702,50.532,49.3807,50.4517,284583.0
2015-12-08 10:00:00,56.51,56.87,56.07,56.23,62319.0,50.4339,50.7552,50.0412,50.184,62319.0
2015-12-08 10:30:00,56.23,56.29,56.13,56.27,68884.0,50.184,50.2375,50.0947,50.2197,68884.0
2015-12-08 11:00:00,56.26,56.53,56.26,56.46,57269.0,50.2107,50.4517,50.2107,50.3892,57269.0
2015-12-08 11:30:00,56.45,56.56,56.38,56.5,38496.0,50.3803,50.4785,50.3178,50.4249,38496.0
2015-12-08 12:00:00,56.52,56.59,56.46,56.56,59351.0,50.4428,50.5053,50.3892,50.4785,59351.0
2015-12-08 12:30:00,56.56,56.71,56.53,56.68,32557.0,50.4785,50.6124,50.4517,50.5856,32557.0
2015-12-08 13:00:00,56.68,56.79,56.57,56.61,40372.0,50.5856,50.6838,50.4874,50.5231,40372.0
2015-12-08 13:30:00,56.6,56.66,56.49,56.66,62409.0,50.5142,50.5677,50.416,50.5677,62409.0
2015-12-08 14:00:00,56.67,56.72,56.57,56.63,49083.0,50.5767,50.6213,50.4874,50.541,49083.0
2015-12-08 14:30:00,56.64,56.67,56.53,56.56,69233.0,50.5499,50.5767,50.4517,50.4785,69233.0
2015-12-08 15:00:00,56.56,56.69,56.51,56.56,104309.0,50.4785,50.5945,50.4339,50.4785,104309.0
2015-12-08 15:30:00,56.55,56.64,56.42,56.45,233054.0,50.4696,50.5499,50.3535,50.3803,233054.0
2015-12-09 09:30:00,55.82,55.82,55.09,55.66,130244.0,49.8181,49.8181,49.1665,49.6753,130244.0
2015-12-09 10:00:00,55.62,55.79,55.58,55.7,57136.0,49.6396,49.7913,49.6039,49.711,57136.0
2015-12-09 10:30:00,55.71,55.83,55.64,55.69,45943.0,49.7199,49.827,49.6574,49.702,45943.0
2015-12-09 11:00:00,55.68,55.68,55.39,55.47,67816.0,49.6931,49.6931,49.4343,49.5057,67816.0
2015-12-09 11:30:00,55.49,55.56,55.19,55.33,94622.0,49.5235,49.586,49.2558,49.3807,94622.0
2015-12-09 12:00:00,55.33,55.44,55.18,55.26,73780.0,49.3807,49.4789,49.2469,49.3183,73780.0
2015-12-09 12:30:00,55.25,55.27,55.1,55.24,71456.0,49.3093,49.3272,49.1755,49.3004,71456.0
2015-12-09 13:00:00,55.22,55.4,55.17,55.18,71391.0,49.2826,49.4432,49.2379,49.2469,71391.0
2015-12-09 13:30:00,55.2,55.44,55.19,55.37,57126.0,49.2647,49.4789,49.2558,49.4164,57126.0
2015-12-09 14:00:00,55.37,55.41,55.23,55.29,42887.0,49.4164,49.4521,49.2915,49.345,42887.0
2015-12-09 14:30:00,55.3,55.3,55.05,55.11,167994.0,49.354,49.354,49.1308,49.1844,167994.0
2015-12-09 15:00:00,55.1,55.24,55.03,55.06,114508.0,49.1755,49.3004,49.113,49.1398,114508.0
2015-12-09 15:30:00,55.07,55.16,54.89,55.06,272480.0,49.1487,49.229,48.988,49.1398,272480.0
2015-12-10 09:30:00,55.38,55.96,55.22,55.92,113076.0,49.4254,49.943,49.2826,49.9073,113076.0
2015-12-10 10:00:00,55.93,55.95,55.83,55.88,91864.0,49.9162,49.9341,49.827,49.8716,91864.0
2015-12-10 10:30:00,55.89,55.96,55.78,55.83,60801.0,49.8805,49.943,49.7824,49.827,60801.0
2015-12-10 11:00:00,55.84,56.0,55.79,55.93,66592.0,49.8359,49.9787,49.7913,49.9162,66592.0
2015-12-10 11:30:00,55.93,55.94,55.86,55.89,30733.0,49.9162,49.9251,49.8538,49.8805,30733.0
2015-12-10 12:00:00,55.89,55.97,55.85,55.94,48702.0,49.8805,49.9519,49.8448,49.9251,48702.0
2015-12-10 12:30:00,55.94,55.95,55.86,55.93,38800.0,49.9251,49.9341,49.8538,49.9162,38800.0
2015-12-10 13:00:00,55.93,56.0,55.85,55.89,43786.0,49.9162,49.9787,49.8448,49.8805,43786.0
2015-12-10 13:30:00,55.89,55.91,55.81,55.84,36278.0,49.8805,49.8984,49.8091,49.8359,36278.0
2015-12-10 14:00:00,55.84,55.89,55.71,55.88,90897.0,49.8359,49.8805,49.7199,49.8716,90897.0
2015-12-10 14:30:00,55.87,55.9,55.8,55.85,70152.0,49.8627,49.8895,49.8002,49.8448,70152.0
2015-12-10 15:00:00,55.85,55.86,55.75,55.8,125829.0,49.8448,49.8538,49.7556,49.8002,125829.0
2015-12-10 15:30:00,55.79,55.79,55.63,55.66,250650.0,49.7913,49.7913,49.6485,49.6753,250650.0
2015-12-11 09:30:00,55.21,55.59,55.21,55.51,77677.0,49.2736,49.6128,49.2736,49.5414,77677.0
2015-12-11 10:00:00,55.49,55.58,55.37,55.41,58591.0,49.5235,49.6039,49.4164,49.4521,58591.0
2015-12-11 10:30:00,55.4,55.44,55.29,55.29,94019.0,49.4432,49.4789,49.345,49.345,94019.0
2015-12-11 11:00:00,55.32,55.37,55.25,55.34,38211.0,49.3718,49.4164,49.3093,49.3897,38211.0
2015-12-11 11:30:00,55.34,55.35,55.18,55.23,51472.0,49.3897,49.3986,49.2469,49.2915,51472.0
2015-12-11 12:00:00,55.24,55.24,55.02,55.05,18185.0,49.3004,49.3004,49.1041,49.1308,18185.0
2015-12-11 12:30:00,55.07,55.13,55.0,55.05,18820.0,49.1487,49.2022,49.0862,49.1308,18820.0
2015-12-11 13:00:00,55.05,55.24,55.05,55.1,19211.0,49.1308,49.3004,49.1308,49.1755,19211.0
2015-12-11 13:30:00,55.11,55.24,55.1,55.2,65295.0,49.1844,49.3004,49.1755,49.2647,65295.0
2015-12-11 14:00:00,55.21,55.32,55.09,55.14,94724.0,49.2736,49.3718,49.1665,49.2112,94724.0
2015-12-11 14:30:00,55.14,55.23,55.1,55.1,69390.0,49.2112,49.2915,49.1755,49.1755,69390.0
2015-12-11 15:00:00,55.11,55.28,55.09,55.2,87379.0,49.1844,49.3361,49.1665,49.2647,87379.0
2015-12-11 15:30:00,55.18,55.37,55.1,55.34,308176.0,49.2469,49.4164,49.1755,49.3897,308176.0
2015-12-14 09:30:00,55.28,55.94,55.22,55.88,69595.0,49.3361,49.9251,49.2826,49.8716,69595.0
2015-12-14 10:00:00,55.88,55.95,55.57,55.57,58997.0,49.8716,49.9341,49.5949,49.5949,58997.0
2015-12-14 10:30:00,55.57,55.65,55.39,55.41,28210.0,49.5949,49.6663,49.4343,49.4521,28210.0
2015-12-14 11:00:00,55.4,55.48,55.29,55.34,27499.0,49.4432,49.5146,49.345,49.3897,27499.0
2015-12-14 11:30:00,55.32,55.33,55.14,55.29,24078.0,49.3718,49.3807,49.2112,49.345,24078.0
2015-12-14 12:00:00,55.29,55.57,55.25,55.55,49541.0,49.345,49.5949,49.3093,49.5771,49541.0
2015-12-14 12:30:00,55.56,55.6,55.43,55.54,31686.0,49.586,49.6217,49.47,49.5682,31686.0
2015-12-14 13:00:00,55.57,55.6,55.46,55.47,36660.0,49.5949,49.6217,49.4968,49.5057,36660.0
2015-12-14 13:30:00,55.47,55.51,55.3,55.37,27198.0,49.5057,49.5414,49.354,49.4164,27198.0
2015-12-14 14:00:00,55.36,55.52,55.28,55.49,36365.0,49.4075,49.5503,49.3361,49.5235,36365.0
2015-12-14 14:30:00,55.48,55.55,55.4,55.48,36839.0,49.5146,49.5771,49.4432,49.5146,36839.0
2015-12-14 15:00:00,55.49,55.53,55.41,55.5,60217.0,49.5235,49.5592,49.4521,49.5325,60217.0
2015-12-14 15:30:00,55.52,55.67,55.46,55.64,157411.0,49.5503,49.6842,49.4968,49.6574,157411.0
2015-12-15 09:30:00,56.26,56.44,55.76,55.99,76478.0,50.2107,50.3714,49.7645,49.9698,76478.0
2015-12-15 10:00:00,56.0,56.02,55.61,55.61,68142.0,49.9787,49.9965,49.6306,49.6306,68142.0
2015-12-15 10:30:00,55.6,55.66,55.4,55.48,55368.0,49.6217,49.6753,49.4432,49.5146,55368.0
2015-12-15 11:00:00,55.47,55.54,55.31,55.5,116427.0,49.5057,49.5682,49.3629,49.5325,116427.0
2015-12-15 11:30:00,55.51,55.55,55.35,55.45,71662.0,49.5414,49.5771,49.3986,49.4878,71662.0
2015-12-15 12:00:00,55.45,55.55,55.41,55.5,56409.0,49.4878,49.5771,49.4521,49.5325,56409.0
2015-12-15 12:30:00,55.51,55.53,55.37,55.52,55959.0,49.5414,49.5592,49.4164,49.5503,55959.0
2015-12-15 13:00:00,55.51,55.62,55.41,55.57,37429.0,49.5414,49.6396,49.4521,49.5949,37429.0
2015-12-15 13:30:00,55.58,55.62,55.53,55.58,55271.0,49.6039,49.6396,49.5592,49.6039,55271.0
2015-12-15 14:00:00,55.59,55.59,55.46,55.53,214323.0,49.6128,49.6128,49.4968,49.5592,214323.0
2015-12-15 14:30:00,55.54,55.83,55.49,55.83,375014.0,49.5682,49.827,49.5235,49.827,375014.0
2015-12-15 15:00:00,55.82,55.84,55.63,55.63,111955.0,49.8181,49.8359,49.6485,49.6485,111955.0
2015-12-15 15:30:00,55.62,55.74,55.61,55.7,271424.0,49.6396,49.7467,49.6306,49.711,271424.0
2015-12-16 09:30:00,56.13,56.82,56.13,56.48,137919.0,50.0947,50.7105,50.0947,50.4071,137919.0
2015-12-16 10:00:00,56.49,56.54,56.07,56.11,86836.0,50.416,50.4606,50.0412,50.0769,86836.0
2015-12-16 10:30:00,56.11,56.12,55.89,56.11,133385.0,50.0769,50.0858,49.8805,50.0769,133385.0
2015-12-16 11:00:00,56.09,56.24,56.05,56.2,50622.0,50.059,50.1929,50.0233,50.1572,50622.0
2015-12-16 11:30:00,56.19,56.26,56.11,56.15,93472.0,50.1483,50.2107,50.0769,50.1126,93472.0
2015-12-16 12:00:00,56.15,56.19,56.06,56.16,44709.0,50.1126,50.1483,50.0322,50.1215,44709.0
2015-12-16 12:30:00,56.14,56.15,55.96,55.97,78839.0,50.1036,50.1126,49.943,49.9519,78839.0
2015-12-16 13:00:00,55.99,56.19,55.98,56.09,116473.0,49.9698,50.1483,49.9608,50.059,116473.0
2015-12-16 13:30:00,56.1,56.15,55.86,55.96,71249.0,50.0679,50.1126,49.8538,49.943,71249.0
2015-12-16 14:00:00,55.87,56.15,55.77,56.0,61937.0,49.8627,50.1126,49.7734,49.9787,61937.0
2015-12-16 14:30:00,56.0,56.13,55.95,56.13,93281.0,49.9787,50.0947,49.9341,50.0947,93281.0
2015-12-16 15:00:00,56.11,56.28,56.05,56.1,150544.0,50.0769,50.2286,50.0233,50.0679,150544.0
2015-12-16 15:30:00,56.12,56.15,56.0,56.13,511102.0,50.0858,50.1126,49.9787,50.0947,511102.0
2015-12-17 09:30:00,55.73,56.0,55.24,55.25,118239.0,49.7377,49.9787,49.3004,49.3093,118239.0
2015-12-17 10:00:00,55.25,55.66,55.15,55.49,1196964.0,49.3093,49.6753,49.2201,49.5235,1196964.0
2015-12-17 10:30:00,55.52,55.52,55.27,55.42,1048933.0,49.5503,49.5503,49.3272,49.4611,1048933.0
2015-12-17 11:00:00,55.44,55.48,55.35,55.39,47520.0,49.4789,49.5146,49.3986,49.4343,47520.0
2015-12-17 11:30:00,55.39,55.47,55.36,55.44,51511.0,49.4343,49.5057,49.4075,49.4789,51511.0
2015-12-17 12:00:00,55.45,55.45,55.35,55.35,40794.0,49.4878,49.4878,49.3986,49.3986,40794.0
2015-12-17 12:30:00,55.4,55.41,55.26,55.4,21138.0,49.4432,49.4521,49.3183,49.4432,21138.0
2015-12-17 13:00:00,55.39,55.53,55.39,55.47,34833.0,49.4343,49.5592,49.4343,49.5057,34833.0
2015-12-17 13:30:00,55.46,55.61,55.46,55.58,40061.0,49.4968,49.6306,49.4968,49.6039,40061.0
2015-12-17 14:00:00,55.6,55.6,55.45,55.47,35148.0,49.6217,49.6217,49.4878,49.5057,35148.0
2015-12-17 14:30:00,55.47,55.56,55.46,55.5,39148.0,49.5057,49.586,49.4968,49.5325,39148.0
2015-12-17 15:00:00,55.5,55.55,55.45,55.48,57118.0,49.5325,49.5771,49.4878,49.5146,57118.0
2015-12-17 15:30:00,55.47,55.53,55.16,55.19,155471.0,49.5057,49.5592,49.229,49.2558,155471.0
2015-12-18 09:30:00,55.19,55.44,55.02,55.02,251043.0,49.2558,49.4789,49.1041,49.1041,251043.0
2015-12-18 10:00:00,55.02,55.1,54.8,54.87,131375.0,49.1041,49.1755,48.9077,48.9702,131375.0
2015-12-18 10:30:00,54.86,54.9,54.73,54.88,41673.0,48.9613,48.997,48.8453,48.9791,41673.0
2015-12-18 11:00:00,54.86,55.04,54.85,54.92,54534.0,48.9613,49.1219,48.9524,49.0148,54534.0
2015-12-18 11:30:00,54.93,54.98,54.91,54.92,43703.0,49.0237,49.0684,49.0059,49.0148,43703.0
2015-12-18 12:00:00,54.9,54.96,54.69,54.77,74347.0,48.997,49.0505,48.8096,48.881,74347.0
2015-12-18 12:30:00,54.76,54.76,54.63,54.67,23819.0,48.872,48.872,48.756,48.7917,23819.0
2015-12-18 13:00:00,54.67,54.71,54.64,54.69,40252.0,48.7917,48.8274,48.7649,48.8096,40252.0
2015-12-18 13:30:00,54.68,54.68,54.38,54.4,53079.0,48.8006,48.8006,48.5329,48.5507,53079.0
2015-12-18 14:00:00,54.41,54.44,54.28,54.31,40578.0,48.5597,48.5864,48.4436,48.4704,40578.0
2015-12-18 14:30:00,54.31,54.36,54.11,54.11,47578.0,48.4704,48.515,48.2919,48.2919,47578.0
2015-12-18 15:00:00,54.12,54.16,54.01,54.09,103962.0,48.3008,48.3365,48.2027,48.2741,103962.0
2015-12-18 15:30:00,54.1,54.3,53.96,53.98,291099.0,48.283,48.4615,48.158,48.1759,291099.0
2015-12-21 09:30:00,54.2,54.21,53.27,53.31,90257.0,48.3722,48.3812,47.5422,47.5779,90257.0
2015-12-21 10:00:00,53.31,53.56,53.09,53.14,93323.0,47.5779,47.8011,47.3816,47.4262,93323.0
2015-12-21 10:30:00,53.16,53.24,53.02,53.19,48014.0,47.4441,47.5155,47.3191,47.4708,48014.0
2015-12-21 11:00:00,53.2,53.25,52.87,52.98,43684.0,47.4798,47.5244,47.1852,47.2834,43684.0
2015-12-21 11:30:00,52.98,52.99,52.89,52.95,41178.0,47.2834,47.2923,47.2031,47.2566,41178.0
2015-12-21 12:00:00,52.95,53.07,52.94,53.05,31678.0,47.2566,47.3637,47.2477,47.3459,31678.0
2015-12-21 12:30:00,53.06,53.13,53.01,53.13,33686.0,47.3548,47.4173,47.3102,47.4173,33686.0
2015-12-21 13:00:00,53.15,53.23,53.06,53.11,103899.0,47.4351,47.5065,47.3548,47.3994,103899.0
2015-12-21 13:30:00,53.11,53.21,53.11,53.18,50326.0,47.3994,47.4887,47.3994,47.4619,50326.0
2015-12-21 14:00:00,53.18,53.23,53.06,53.1,32710.0,47.4619,47.5065,47.3548,47.3905,32710.0
2015-12-21 14:30:00,53.1,53.11,52.82,52.82,53823.0,47.3905,47.3994,47.1406,47.1406,53823.0
2015-12-21 15:00:00,52.82,52.99,52.6,52.73,118083.0,47.1406,47.2923,46.9443,47.0603,118083.0
2015-12-21 15:30:00,52.73,52.95,52.72,52.91,230080.0,47.0603,47.2566,47.0514,47.2209,230080.0
2015-12-22 09:30:00,53.48,53.55,52.79,53.18,135748.0,47.7297,47.7921,47.1138,47.4619,135748.0
2015-12-22 10:00:00,53.15,53.23,53.0,53.17,60907.0,47.4351,47.5065,47.3013,47.453,60907.0
2015-12-22 10:30:00,53.19,53.38,53.13,53.16,43777.0,47.4708,47.6404,47.4173,47.4441,43777.0
2015-12-22 11:00:00,53.15,53.33,53.14,53.3,34815.0,47.4351,47.5958,47.4262,47.569,34815.0
2015-12-22 11:30:00,53.3,53.61,53.3,53.55,47231.0,47.569,47.8457,47.569,47.7921,47231.0
2015-12-22 12:00:00,53.53,53.54,53.4,53.5,37702.0,47.7743,47.7832,47.6583,47.7475,37702.0
2015-12-22 12:30:00,53.52,53.53,53.15,53.26,44036.0,47.7654,47.7743,47.4351,47.5333,44036.0
2015-12-22 13:00:00,53.27,53.29,53.08,53.08,40350.0,47.5422,47.5601,47.3727,47.3727,40350.0
2015-12-22 13:30:00,53.09,53.3,53.07,53.3,36248.0,47.3816,47.569,47.3637,47.569,36248.0
2015-12-22 14:00:00,53.31,53.43,53.26,53.41,52385.0,47.5779,47.685,47.5333,47.6672,52385.0
2015-12-22 14:30:00,53.42,53.49,53.38,53.47,44538.0,47.6761,47.7386,47.6404,47.7207,44538.0
2015-12-22 15:00:00,53.46,53.67,53.4,53.64,62891.0,47.7118,47.8992,47.6583,47.8725,62891.0
2015-12-22 15:30:00,53.63,53.64,53.43,53.54,205744.0,47.8635,47.8725,47.685,47.7832,205744.0
2015-12-23 09:30:00,53.85,54.5,53.54,54.48,85068.0,48.0599,48.64,47.7832,48.6221,85068.0
2015-12-23 10:00:00,54.47,54.47,53.98,54.0,101903.0,48.6132,48.6132,48.1759,48.1937,101903.0
2015-12-23 10:30:00,54.01,54.09,53.93,53.98,73344.0,48.2027,48.2741,48.1313,48.1759,73344.0
2015-12-23 11:00:00,53.98,54.12,53.96,54.05,55989.0,48.1759,48.3008,48.158,48.2384,55989.0
2015-12-23 11:30:00,54.06,54.06,53.95,53.98,24992.0,48.2473,48.2473,48.1491,48.1759,24992.0
2015-12-23 12:00:00,53.98,54.06,53.98,54.01,24762.0,48.1759,48.2473,48.1759,48.2027,24762.0
2015-12-23 12:30:00,54.01,54.04,53.98,54.0,18728.0,48.2027,48.2294,48.1759,48.1937,18728.0
2015-12-23 13:00:00,54.0,54.05,53.93,53.94,21329.0,48.1937,48.2384,48.1313,48.1402,21329.0
2015-12-23 13:30:00,53.94,54.02,53.88,54.01,28501.0,48.1402,48.2116,48.0866,48.2027,28501.0
2015-12-23 14:00:00,54.02,54.19,53.95,54.18,31468.0,48.2116,48.3633,48.1491,48.3544,31468.0
2015-12-23 14:30:00,54.19,54.21,54.08,54.12,57326.0,48.3633,48.3812,48.2651,48.3008,57326.0
2015-12-23 15:00:00,54.11,54.16,54.0,54.01,58272.0,48.2919,48.3365,48.1937,48.2027,58272.0
2015-12-23 15:30:00,54.01,54.18,54.01,54.12,199829.0,48.2027,48.3544,48.2027,48.3008,199829.0
2015-12-24 09:30:00,54.08,54.17,53.89,54.17,26906.0,48.2651,48.3455,48.0956,48.3455,26906.0
2015-12-24 10:00:00,54.16,54.19,53.97,54.08,52996.0,48.3365,48.3633,48.167,48.2651,52996.0
2015-12-24 10:30:00,54.06,54.1,53.99,54.01,13983.0,48.2473,48.283,48.1848,48.2027,13983.0
2015-12-24 11:00:00,54.02,54.04,53.97,54.0,24011.0,48.2116,48.2294,48.167,48.1937,24011.0
2015-12-24 11:30:00,53.99,54.01,53.89,54.0,14011.0,48.1848,48.2027,48.0956,48.1937,14011.0
2015-12-24 12:00:00,53.99,54.03,53.96,54.0,29503.0,48.1848,48.2205,48.158,48.1937,29503.0
2015-12-24 12:30:00,54.0,54.03,53.89,53.92,51447.0,48.1937,48.2205,48.0956,48.1223,51447.0
2015-12-28 09:30:00,53.92,54.12,53.8,53.97,27824.0,48.1223,48.3008,48.0152,48.167,27824.0
2015-12-28 10:00:00,53.96,54.02,53.82,53.98,17241.0,48.158,48.2116,48.0331,48.1759,17241.0
2015-12-28 10:30:00,53.96,53.96,53.83,53.91,14908.0,48.158,48.158,48.042,48.1134,14908.0
2015-12-28 11:00:00,53.94,54.04,53.94,53.99,35941.0,48.1402,48.2294,48.1402,48.1848,35941.0
2015-12-28 11:30:00,53.98,54.04,53.93,53.93,23828.0,48.1759,48.2294,48.1313,48.1313,23828.0
2015-12-28 12:00:00,53.93,54.02,53.84,53.99,16976.0,48.1313,48.2116,48.0509,48.1848,16976.0
2015-12-28 12:30:00,54.0,54.02,53.98,53.98,18529.0,48.1937,48.2116,48.1759,48.1759,18529.0
2015-12-28 13:00:00,53.98,54.07,53.98,54.0,27144.0,48.1759,48.2562,48.1759,48.1937,27144.0
2015-12-28 13:30:00,53.99,54.03,53.91,53.95,20852.0,48.1848,48.2205,48.1134,48.1491,20852.0
2015-12-28 14:00:00,53.95,54.01,53.95,54.01,23867.0,48.1491,48.2027,48.1491,48.2027,23867.0
2015-12-28 14:30:00,54.01,54.02,53.97,53.99,35984.0,48.2027,48.2116,48.167,48.1848,35984.0
2015-12-28 15:00:00,54.0,54.02,53.97,54.0,47287.0,48.1937,48.2116,48.167,48.1937,47287.0
2015-12-28 15:30:00,54.01,54.12,53.98,54.11,166473.0,48.2027,48.3008,48.1759,48.2919,166473.0
2015-12-29 09:30:00,54.58,54.78,54.41,54.57,51652.0,48.7114,48.8899,48.5597,48.7025,51652.0
2015-12-29 10:00:00,54.53,54.61,54.43,54.6,32107.0,48.6668,48.7382,48.5775,48.7292,32107.0
2015-12-29 10:30:00,54.63,54.82,54.63,54.8,16677.0,48.756,48.9256,48.756,48.9077,16677.0
2015-12-29 11:00:00,54.8,54.9,54.47,54.65,56600.0,48.9077,48.997,48.6132,48.7739,56600.0
2015-12-29 11:30:00,54.63,54.77,54.55,54.55,19734.0,48.756,48.881,48.6846,48.6846,19734.0
2015-12-29 12:00:00,54.55,54.55,54.37,54.49,17667.0,48.6846,48.6846,48.524,48.6311,17667.0
2015-12-29 12:30:00,54.47,54.48,54.38,54.46,14045.0,48.6132,48.6221,48.5329,48.6043,14045.0
2015-12-29 13:00:00,54.46,54.6,54.43,54.48,19565.0,48.6043,48.7292,48.5775,48.6221,19565.0
2015-12-29 13:30:00,54.49,54.5,54.4,54.44,27559.0,48.6311,48.64,48.5507,48.5864,27559.0
2015-12-29 14:00:00,54.47,54.51,54.35,54.46,48765.0,48.6132,48.6489,48.5061,48.6043,48765.0
2015-12-29 14:30:00,54.46,54.57,54.43,54.53,38140.0,48.6043,48.7025,48.5775,48.6668,38140.0
2015-12-29 15:00:00,54.53,54.66,54.46,54.64,99288.0,48.6668,48.7828,48.6043,48.7649,99288.0
2015-12-29 15:30:00,54.65,54.66,54.47,54.5,142762.0,48.7739,48.7828,48.6132,48.64,142762.0
2015-12-30 09:30:00,54.69,54.9,54.51,54.82,34539.0,48.8096,48.997,48.6489,48.9256,34539.0
2015-12-30 10:00:00,54.83,55.01,54.81,54.81,19789.0,48.9345,49.0951,48.9167,48.9167,19789.0
2015-12-30 10:30:00,54.8,54.87,54.7,54.81,18994.0,48.9077,48.9702,48.8185,48.9167,18994.0
2015-12-30 11:00:00,54.81,54.87,54.67,54.75,22513.0,48.9167,48.9702,48.7917,48.8631,22513.0
2015-12-30 11:30:00,54.78,54.8,54.65,54.65,13882.0,48.8899,48.9077,48.7739,48.7739,13882.0
2015-12-30 12:00:00,54.67,54.72,54.55,54.62,11668.0,48.7917,48.8363,48.6846,48.7471,11668.0
2015-12-30 12:30:00,54.62,54.66,54.6,54.62,10891.0,48.7471,48.7828,48.7292,48.7471,10891.0
2015-12-30 13:00:00,54.63,54.67,54.53,54.58,17746.0,48.756,48.7917,48.6668,48.7114,17746.0
2015-12-30 13:30:00,54.59,54.59,54.47,54.5,20787.0,48.7203,48.7203,48.6132,48.64,20787.0
2015-12-30 14:00:00,54.49,54.55,54.47,54.5,31975.0,48.6311,48.6846,48.6132,48.64,31975.0
2015-12-30 14:30:00,54.51,54.51,54.47,54.49,20970.0,48.6489,48.6489,48.6132,48.6311,20970.0
2015-12-30 15:00:00,54.49,54.51,54.48,54.49,31074.0,48.6311,48.6489,48.6221,48.6311,31074.0
2015-12-30 15:30:00,54.5,54.5,54.3,54.35,135684.0,48.64,48.64,48.4615,48.5061,135684.0
2015-12-31 09:30:00,54.2,54.41,54.08,54.35,23808.0,48.3722,48.5597,48.2651,48.5061,23808.0
2015-12-31 10:00:00,54.4,54.47,54.28,54.35,16368.0,48.5507,48.6132,48.4436,48.5061,16368.0
2015-12-31 10:30:00,54.33,54.39,54.12,54.28,18626.0,48.4883,48.5418,48.3008,48.4436,18626.0
2015-12-31 11:00:00,54.31,54.43,54.26,54.28,12256.0,48.4704,48.5775,48.4258,48.4436,12256.0
2015-12-31 11:30:00,54.28,54.43,54.26,54.42,22576.0,48.4436,48.5775,48.4258,48.5686,22576.0
2015-12-31 12:00:00,54.44,54.49,54.29,54.31,15172.0,48.5864,48.6311,48.4526,48.4704,15172.0
2015-12-31 12:30:00,54.3,54.41,54.27,54.37,17549.0,48.4615,48.5597,48.4347,48.524,17549.0
2015-12-31 13:00:00,54.38,54.4,54.11,54.12,30305.0,48.5329,48.5507,48.2919,48.3008,30305.0
2015-12-31 13:30:00,54.12,54.28,54.11,54.19,17877.0,48.3008,48.4436,48.2919,48.3633,17877.0
2015-12-31 14:00:00,54.2,54.21,54.0,54.03,22096.0,48.3722,48.3812,48.1937,48.2205,22096.0
2015-12-31 14:30:00,54.02,54.03,53.95,53.97,22407.0,48.2116,48.2205,48.1491,48.167,22407.0
2015-12-31 15:00:00,53.95,54.01,53.85,53.96,39153.0,48.1491,48.2027,48.0599,48.158,39153.0
2015-12-31 15:30:00,53.96,53.99,53.68,53.68,123980.0,48.158,48.1848,47.9082,47.9082,123980.0
2016-01-04 09:30:00,52.97,52.97,51.85,52.29,67087.0,47.2745,47.2745,46.2749,46.6676,67087.0
2016-01-04 10:00:00,52.29,52.34,52.0,52.28,35660.0,46.6676,46.7122,46.4088,46.6587,35660.0
2016-01-04 10:30:00,52.31,52.31,51.77,51.8,45227.0,46.6855,46.6855,46.2035,46.2303,45227.0
2016-01-04 11:00:00,51.78,51.93,51.7,51.85,45026.0,46.2124,46.3463,46.141,46.2749,45026.0
2016-01-04 11:30:00,51.88,52.02,51.81,52.02,40578.0,46.3017,46.4266,46.2392,46.4266,40578.0
2016-01-04 12:00:00,52.03,52.38,51.99,52.32,58829.0,46.4356,46.7479,46.3999,46.6944,58829.0
2016-01-04 12:30:00,52.3,52.57,52.3,52.39,88633.0,46.6765,46.9175,46.6765,46.7569,88633.0
2016-01-04 13:00:00,52.41,52.41,52.13,52.13,24578.0,46.7747,46.7747,46.5248,46.5248,24578.0
2016-01-04 13:30:00,52.14,52.15,52.06,52.06,109131.0,46.5337,46.5427,46.4623,46.4623,109131.0
2016-01-04 14:00:00,52.07,52.07,51.91,51.95,42373.0,46.4713,46.4713,46.3285,46.3642,42373.0
2016-01-04 14:30:00,51.96,52.02,51.91,51.92,46051.0,46.3731,46.4266,46.3285,46.3374,46051.0
2016-01-04 15:00:00,51.95,52.12,51.91,52.06,81056.0,46.3642,46.5159,46.3285,46.4623,81056.0
2016-01-04 15:30:00,52.07,52.24,51.97,52.22,351896.0,46.4713,46.623,46.382,46.6051,351896.0
2016-01-05 09:30:00,52.5,52.93,52.37,52.76,67507.0,46.855,47.2388,46.739,47.0871,67507.0
2016-01-05 10:00:00,52.77,52.93,52.61,52.69,37979.0,47.096,47.2388,46.9532,47.0246,37979.0
2016-01-05 10:30:00,52.66,53.02,52.61,52.9,24414.0,46.9978,47.3191,46.9532,47.212,24414.0
2016-01-05 11:00:00,52.89,52.99,52.82,52.92,22081.0,47.2031,47.2923,47.1406,47.2299,22081.0
2016-01-05 11:30:00,52.92,53.01,52.75,52.81,16569.0,47.2299,47.3102,47.0781,47.1317,16569.0
2016-01-05 12:00:00,52.82,52.82,52.59,52.64,16082.0,47.1406,47.1406,46.9354,46.98,16082.0
2016-01-05 12:30:00,52.63,52.64,52.54,52.58,15597.0,46.9711,46.98,46.8907,46.9264,15597.0
2016-01-05 13:00:00,52.59,52.6,52.4,52.45,20408.0,46.9354,46.9443,46.7658,46.8104,20408.0
2016-01-05 13:30:00,52.44,52.7,52.41,52.7,16094.0,46.8015,47.0335,46.7747,47.0335,16094.0
2016-01-05 14:00:00,52.69,52.69,52.54,52.59,23300.0,47.0246,47.0246,46.8907,46.9354,23300.0
2016-01-05 14:30:00,52.57,52.73,52.57,52.7,22850.0,46.9175,47.0603,46.9175,47.0335,22850.0
2016-01-05 15:00:00,52.71,52.71,52.52,52.56,36530.0,47.0424,47.0424,46.8729,46.9086,36530.0
2016-01-05 15:30:00,52.54,52.57,52.35,52.43,214838.0,46.8907,46.9175,46.7212,46.7926,214838.0
2016-01-06 09:30:00,51.67,51.86,51.53,51.63,51897.0,46.1143,46.2838,45.9893,46.0786,51897.0
2016-01-06 10:00:00,51.62,51.67,51.48,51.67,32036.0,46.0697,46.1143,45.9447,46.1143,32036.0
2016-01-06 10:30:00,51.64,51.66,51.49,51.58,29422.0,46.0875,46.1053,45.9536,46.034,29422.0
2016-01-06 11:00:00,51.59,51.7,51.53,51.7,37173.0,46.0429,46.141,45.9893,46.141,37173.0
2016-01-06 11:30:00,51.7,51.89,51.7,51.75,35692.0,46.141,46.3106,46.141,46.1857,35692.0
2016-01-06 12:00:00,51.72,51.74,51.47,51.55,36907.0,46.1589,46.1767,45.9358,46.0072,36907.0
2016-01-06 12:30:00,51.54,51.65,51.45,51.47,34820.0,45.9983,46.0964,45.9179,45.9358,34820.0
2016-01-06 13:00:00,51.45,51.52,51.39,51.42,24304.0,45.9179,45.9804,45.8644,45.8912,24304.0
2016-01-06 13:30:00,51.43,51.58,51.41,51.49,31845.0,45.9001,46.034,45.8822,45.9536,31845.0
2016-01-06 14:00:00,51.46,51.58,51.42,51.54,32396.0,45.9269,46.034,45.8912,45.9983,32396.0
2016-01-06 14:30:00,51.55,51.58,51.13,51.21,63764.0,46.0072,46.034,45.6323,45.7037,63764.0
2016-01-06 15:00:00,51.23,51.4,51.09,51.35,82096.0,45.7216,45.8733,45.5966,45.8287,82096.0
2016-01-06 15:30:00,51.34,51.45,51.22,51.41,262799.0,45.8198,45.9179,45.7127,45.8822,262799.0
2016-01-07 09:30:00,50.76,51.27,50.76,51.1,62679.0,45.3021,45.7573,45.3021,45.6056,62679.0
2016-01-07 10:00:00,51.09,51.25,50.99,51.11,46349.0,45.5966,45.7394,45.5074,45.6145,46349.0
2016-01-07 10:30:00,51.08,51.48,51.05,51.44,21080.0,45.5877,45.9447,45.5609,45.909,21080.0
2016-01-07 11:00:00,51.45,51.47,51.2,51.26,43046.0,45.9179,45.9358,45.6948,45.7484,43046.0
2016-01-07 11:30:00,51.24,51.35,51.2,51.27,20878.0,45.7305,45.8287,45.6948,45.7573,20878.0
2016-01-07 12:00:00,51.25,51.35,51.23,51.31,62750.0,45.7394,45.8287,45.7216,45.793,62750.0
2016-01-07 12:30:00,51.33,51.41,51.26,51.32,87039.0,45.8108,45.8822,45.7484,45.8019,87039.0
2016-01-07 13:00:00,51.29,51.32,51.12,51.24,76821.0,45.7751,45.8019,45.6234,45.7305,76821.0
2016-01-07 13:30:00,51.23,51.35,51.06,51.26,44491.0,45.7216,45.8287,45.5699,45.7484,44491.0
2016-01-07 14:00:00,51.3,51.34,51.22,51.29,35061.0,45.7841,45.8198,45.7127,45.7751,35061.0
2016-01-07 14:30:00,51.3,51.65,51.23,51.65,105131.0,45.7841,46.0964,45.7216,46.0964,105131.0
2016-01-07 15:00:00,51.62,51.74,51.53,51.66,107043.0,46.0697,46.1767,45.9893,46.1053,107043.0
2016-01-07 15:30:00,51.66,52.02,51.6,51.85,319431.0,46.1053,46.4266,46.0518,46.2749,319431.0
2016-01-08 09:30:00,52.14,52.37,51.97,52.25,93672.0,46.5337,46.739,46.382,46.6319,93672.0
2016-01-08 10:00:00,52.23,52.23,52.06,52.15,41999.0,46.6141,46.6141,46.4623,46.5427,41999.0
2016-01-08 10:30:00,52.16,52.22,52.04,52.14,50769.0,46.5516,46.6051,46.4445,46.5337,50769.0
2016-01-08 11:00:00,52.17,52.19,51.92,52.02,65238.0,46.5605,46.5784,46.3374,46.4266,65238.0
2016-01-08 11:30:00,52.04,52.35,52.03,52.32,87614.0,46.4445,46.7212,46.4356,46.6944,87614.0
2016-01-08 12:00:00,52.33,52.59,52.24,52.59,54496.0,46.7033,46.9354,46.623,46.9354,54496.0
2016-01-08 12:30:00,52.58,52.6,52.44,52.52,49370.0,46.9264,46.9443,46.8015,46.8729,49370.0
2016-01-08 13:00:00,52.52,52.58,52.35,52.46,44352.0,46.8729,46.9264,46.7212,46.8193,44352.0
2016-01-08 13:30:00,52.43,52.49,52.4,52.42,23317.0,46.7926,46.8461,46.7658,46.7836,23317.0
2016-01-08 14:00:00,52.42,52.5,52.38,52.39,70780.0,46.7836,46.855,46.7479,46.7569,70780.0
2016-01-08 14:30:00,52.39,52.5,52.38,52.4,45557.0,46.7569,46.855,46.7479,46.7658,45557.0
2016-01-08 15:00:00,52.35,52.47,52.35,52.45,117098.0,46.7212,46.8283,46.7212,46.8104,117098.0
2016-01-08 15:30:00,52.44,52.45,52.12,52.12,302806.0,46.8015,46.8104,46.5159,46.5159,302806.0
2016-01-11 09:30:00,52.16,52.44,52.1,52.27,62240.0,46.5516,46.8015,46.498,46.6498,62240.0
2016-01-11 10:00:00,52.24,52.3,52.19,52.28,82060.0,46.623,46.6765,46.5784,46.6587,82060.0
2016-01-11 10:30:00,52.28,52.6,52.23,52.25,87133.0,46.6587,46.9443,46.6141,46.6319,87133.0
2016-01-11 11:00:00,52.24,52.5,52.24,52.36,61883.0,46.623,46.855,46.623,46.7301,61883.0
2016-01-11 11:30:00,52.36,52.54,52.29,52.49,46730.0,46.7301,46.8907,46.6676,46.8461,46730.0
2016-01-11 12:00:00,52.49,52.53,52.34,52.51,62267.0,46.8461,46.8818,46.7122,46.864,62267.0
2016-01-11 12:30:00,52.51,52.61,52.46,52.46,70672.0,46.864,46.9532,46.8193,46.8193,70672.0
2016-01-11 13:00:00,52.46,52.46,52.27,52.3,80722.0,46.8193,46.8193,46.6498,46.6765,80722.0
2016-01-11 13:30:00,52.29,52.31,51.95,52.01,83909.0,46.6676,46.6855,46.3642,46.4177,83909.0
2016-01-11 14:00:00,52.01,52.39,51.99,52.33,68766.0,46.4177,46.7569,46.3999,46.7033,68766.0
2016-01-11 14:30:00,52.33,52.33,52.22,52.29,83832.0,46.7033,46.7033,46.6051,46.6676,83832.0
2016-01-11 15:00:00,52.29,52.47,52.23,52.47,125851.0,46.6676,46.8283,46.6141,46.8283,125851.0
2016-01-11 15:30:00,52.48,52.66,52.31,52.31,190118.0,46.8372,46.9978,46.6855,46.6855,190118.0
2016-01-12 09:30:00,52.67,52.82,52.4,52.6,44390.0,47.0068,47.1406,46.7658,46.9443,44390.0
2016-01-12 10:00:00,52.61,52.71,52.52,52.61,52307.0,46.9532,47.0424,46.8729,46.9532,52307.0
2016-01-12 10:30:00,52.59,52.78,52.59,52.67,45163.0,46.9354,47.1049,46.9354,47.0068,45163.0
2016-01-12 11:00:00,52.64,52.77,52.48,52.72,87871.0,46.98,47.096,46.8372,47.0514,87871.0
2016-01-12 11:30:00,52.72,52.92,52.65,52.79,56658.0,47.0514,47.2299,46.9889,47.1138,56658.0
2016-01-12 12:00:00,52.78,52.94,52.58,52.59,38236.0,47.1049,47.2477,46.9264,46.9354,38236.0
2016-01-12 12:30:00,52.59,52.63,52.4,52.43,30981.0,46.9354,46.9711,46.7658,46.7926,30981.0
2016-01-12 13:00:00,52.43,52.61,52.43,52.56,56505.0,46.7926,46.9532,46.7926,46.9086,56505.0
2016-01-12 13:30:00,52.55,52.7,52.54,52.55,27725.0,46.8997,47.0335,46.8907,46.8997,27725.0
2016-01-12 14:00:00,52.56,52.75,52.53,52.72,86258.0,46.9086,47.0781,46.8818,47.0514,86258.0
2016-01-12 14:30:00,52.72,52.78,52.67,52.77,51636.0,47.0514,47.1049,47.0068,47.096,51636.0
2016-01-12 15:00:00,52.78,53.03,52.72,52.98,72175.0,47.1049,47.328,47.0514,47.2834,72175.0
2016-01-12 15:30:00,52.98,53.27,52.89,53.13,182262.0,47.2834,47.5422,47.2031,47.4173,182262.0
2016-01-13 09:30:00,53.63,53.85,53.25,53.56,48080.0,47.8635,48.0599,47.5244,47.8011,48080.0
2016-01-13 10:00:00,53.58,53.62,53.43,53.55,40452.0,47.8189,47.8546,47.685,47.7921,40452.0
2016-01-13 10:30:00,53.54,53.59,53.43,53.59,37319.0,47.7832,47.8278,47.685,47.8278,37319.0
2016-01-13 11:00:00,53.57,53.67,53.45,53.53,33197.0,47.81,47.8992,47.7029,47.7743,33197.0
2016-01-13 11:30:00,53.53,53.64,53.25,53.35,31181.0,47.7743,47.8725,47.5244,47.6136,31181.0
2016-01-13 12:00:00,53.37,53.44,53.35,53.43,34352.0,47.6315,47.694,47.6136,47.685,34352.0
2016-01-13 12:30:00,53.41,53.47,53.36,53.43,68299.0,47.6672,47.7207,47.6226,47.685,68299.0
2016-01-13 13:00:00,53.43,53.52,53.35,53.45,55523.0,47.685,47.7654,47.6136,47.7029,55523.0
2016-01-13 13:30:00,53.44,53.48,53.29,53.29,83784.0,47.694,47.7297,47.5601,47.5601,83784.0
2016-01-13 14:00:00,53.27,53.35,53.18,53.32,93616.0,47.5422,47.6136,47.4619,47.5869,93616.0
2016-01-13 14:30:00,53.32,53.32,53.06,53.2,116948.0,47.5869,47.5869,47.3548,47.4798,116948.0
2016-01-13 15:00:00,53.21,53.33,53.16,53.23,99869.0,47.4887,47.5958,47.4441,47.5065,99869.0
2016-01-13 15:30:00,53.23,53.24,53.03,53.1,336817.0,47.5065,47.5155,47.328,47.3905,336817.0
2016-01-14 09:30:00,53.23,53.25,52.85,52.87,61886.0,47.5065,47.5244,47.1674,47.1852,61886.0
2016-01-14 10:00:00,52.88,53.51,52.8,53.51,64250.0,47.1942,47.7564,47.1228,47.7564,64250.0
2016-01-14 10:30:00,53.5,53.77,53.43,53.57,45826.0,47.7475,47.9885,47.685,47.81,45826.0
2016-01-14 11:00:00,53.56,53.62,53.37,53.41,51724.0,47.8011,47.8546,47.6315,47.6672,51724.0
2016-01-14 11:30:00,53.42,53.69,53.38,53.66,36785.0,47.6761,47.9171,47.6404,47.8903,36785.0
2016-01-14 12:00:00,53.68,53.77,53.54,53.73,63815.0,47.9082,47.9885,47.7832,47.9528,63815.0
2016-01-14 12:30:00,53.73,54.0,53.72,53.81,48403.0,47.9528,48.1937,47.9439,48.0242,48403.0
2016-01-14 13:00:00,53.81,53.89,53.75,53.88,46584.0,48.0242,48.0956,47.9706,48.0866,46584.0
2016-01-14 13:30:00,53.89,53.94,53.76,53.89,46217.0,48.0956,48.1402,47.9796,48.0956,46217.0
2016-01-14 14:00:00,53.9,54.01,53.78,53.99,52582.0,48.1045,48.2027,47.9974,48.1848,52582.0
2016-01-14 14:30:00,53.99,54.21,53.97,54.17,64840.0,48.1848,48.3812,48.167,48.3455,64840.0
2016-01-14 15:00:00,54.15,54.27,54.12,54.21,90625.0,48.3276,48.4347,48.3008,48.3812,90625.0
2016-01-14 15:30:00,54.22,54.23,54.05,54.16,283571.0,48.3901,48.399,48.2384,48.3365,283571.0
2016-01-15 09:30:00,53.17,53.27,52.82,52.86,75312.0,47.453,47.5422,47.1406,47.1763,75312.0
2016-01-15 10:00:00,52.88,53.11,52.61,53.08,44928.0,47.1942,47.3994,46.9532,47.3727,44928.0
2016-01-15 10:30:00,53.1,53.27,52.98,52.99,56531.0,47.3905,47.5422,47.2834,47.2923,56531.0
2016-01-15 11:00:00,52.97,53.12,52.92,52.99,59805.0,47.2745,47.4084,47.2299,47.2923,59805.0
2016-01-15 11:30:00,52.99,53.01,52.9,52.97,87716.0,47.2923,47.3102,47.212,47.2745,87716.0
2016-01-15 12:00:00,52.97,52.98,52.54,52.54,81429.0,47.2745,47.2834,46.8907,46.8907,81429.0
2016-01-15 12:30:00,52.53,52.77,52.38,52.7,54990.0,46.8818,47.096,46.7479,47.0335,54990.0
2016-01-15 13:00:00,52.69,52.7,52.59,52.6,57236.0,47.0246,47.0335,46.9354,46.9443,57236.0
2016-01-15 13:30:00,52.6,52.76,52.53,52.73,70946.0,46.9443,47.0871,46.8818,47.0603,70946.0
2016-01-15 14:00:00,52.71,53.04,52.71,52.92,78628.0,47.0424,47.337,47.0424,47.2299,78628.0
2016-01-15 14:30:00,52.91,53.33,52.91,53.33,53718.0,47.2209,47.5958,47.2209,47.5958,53718.0
2016-01-15 15:00:00,53.32,53.34,52.99,53.25,71546.0,47.5869,47.6047,47.2923,47.5244,71546.0
2016-01-15 15:30:00,53.23,53.3,53.01,53.29,226831.0,47.5065,47.569,47.3102,47.5601,226831.0
2016-01-19 09:30:00,52.66,53.27,52.6,53.09,251835.0,46.9978,47.5422,46.9443,47.3816,251835.0
2016-01-19 10:00:00,53.13,53.31,52.97,53.3,135232.0,47.4173,47.5779,47.2745,47.569,135232.0
2016-01-19 10:30:00,53.32,53.66,52.95,53.0,116993.0,47.5869,47.8903,47.2566,47.3013,116993.0
2016-01-19 11:00:00,52.99,53.1,52.97,53.05,67613.0,47.2923,47.3905,47.2745,47.3459,67613.0
2016-01-19 11:30:00,53.07,53.14,53.0,53.04,64711.0,47.3637,47.4262,47.3013,47.337,64711.0
2016-01-19 12:00:00,53.05,53.29,53.03,53.18,63724.0,47.3459,47.5601,47.328,47.4619,63724.0
2016-01-19 12:30:00,53.17,53.28,53.11,53.15,197427.0,47.453,47.5512,47.3994,47.4351,197427.0
2016-01-19 13:00:00,53.15,53.32,53.09,53.26,73034.0,47.4351,47.5869,47.3816,47.5333,73034.0
2016-01-19 13:30:00,53.27,53.39,53.1,53.2,71950.0,47.5422,47.6493,47.3905,47.4798,71950.0
2016-01-19 14:00:00,53.22,53.26,53.0,53.21,100963.0,47.4976,47.5333,47.3013,47.4887,100963.0
2016-01-19 14:30:00,53.22,53.29,53.1,53.28,87162.0,47.4976,47.5601,47.3905,47.5512,87162.0
2016-01-19 15:00:00,53.27,53.64,53.23,53.63,131933.0,47.5422,47.8725,47.5065,47.8635,131933.0
2016-01-19 15:30:00,53.65,53.85,53.51,53.64,312524.0,47.8814,48.0599,47.7564,47.8725,312524.0
2016-01-20 09:30:00,53.0,53.12,52.83,52.98,174623.0,47.3013,47.4084,47.1495,47.2834,174623.0
2016-01-20 10:00:00,52.97,53.06,52.76,52.82,175708.0,47.2745,47.3548,47.0871,47.1406,175708.0
2016-01-20 10:30:00,52.82,52.87,52.66,52.79,183453.0,47.1406,47.1852,46.9978,47.1138,183453.0
2016-01-20 11:00:00,52.78,52.91,52.48,52.89,291517.0,47.1049,47.2209,46.8372,47.2031,291517.0
2016-01-20 11:30:00,52.9,53.0,52.74,52.85,149810.0,47.212,47.3013,47.0692,47.1674,149810.0
2016-01-20 12:00:00,52.85,52.92,52.69,52.77,209587.0,47.1674,47.2299,47.0246,47.096,209587.0
2016-01-20 12:30:00,52.78,52.91,52.37,52.57,123924.0,47.1049,47.2209,46.739,46.9175,123924.0
2016-01-20 13:00:00,52.55,52.66,52.45,52.61,103520.0,46.8997,46.9978,46.8104,46.9532,103520.0
2016-01-20 13:30:00,52.61,53.07,52.61,53.04,110561.0,46.9532,47.3637,46.9532,47.337,110561.0
2016-01-20 14:00:00,53.02,53.48,52.99,53.35,112966.0,47.3191,47.7297,47.2923,47.6136,112966.0
2016-01-20 14:30:00,53.35,53.66,53.26,53.58,92701.0,47.6136,47.8903,47.5333,47.8189,92701.0
2016-01-20 15:00:00,53.59,54.11,53.4,54.05,140824.0,47.8278,48.2919,47.6583,48.2384,140824.0
2016-01-20 15:30:00,54.06,54.08,53.74,53.75,357822.0,48.2473,48.2651,47.9617,47.9706,357822.0
2016-01-21 09:30:00,53.88,53.93,53.28,53.58,97234.0,48.0866,48.1313,47.5512,47.8189,97234.0
2016-01-21 10:00:00,53.62,54.14,53.61,54.1,153442.0,47.8546,48.3187,47.8457,48.283,153442.0
2016-01-21 10:30:00,54.13,54.38,54.03,54.3,130362.0,48.3098,48.5329,48.2205,48.4615,130362.0
2016-01-21 11:00:00,54.3,54.52,54.11,54.2,111178.0,48.4615,48.6578,48.2919,48.3722,111178.0
2016-01-21 11:30:00,54.2,54.57,54.01,54.52,75084.0,48.3722,48.7025,48.2027,48.6578,75084.0
2016-01-21 12:00:00,54.54,54.83,54.53,54.83,86430.0,48.6757,48.9345,48.6668,48.9345,86430.0
2016-01-21 12:30:00,54.83,55.14,54.57,54.63,155814.0,48.9345,49.2112,48.7025,48.756,155814.0
2016-01-21 13:00:00,54.63,54.87,54.48,54.59,79466.0,48.756,48.9702,48.6221,48.7203,79466.0
2016-01-21 13:30:00,54.55,54.58,54.18,54.31,91235.0,48.6846,48.7114,48.3544,48.4704,91235.0
2016-01-21 14:00:00,54.31,54.32,53.72,53.95,105434.0,48.4704,48.4793,47.9439,48.1491,105434.0
2016-01-21 14:30:00,53.95,54.16,53.8,53.95,92534.0,48.1491,48.3365,48.0152,48.1491,92534.0
2016-01-21 15:00:00,53.91,54.01,53.65,53.79,110520.0,48.1134,48.2027,47.8814,48.0063,110520.0
2016-01-21 15:30:00,53.8,54.34,53.8,54.06,340914.0,48.0152,48.4972,48.0152,48.2473,340914.0
2016-01-22 09:30:00,57.62,60.0,57.62,58.7,631618.0,51.4245,53.5486,51.4245,52.3884,631618.0
2016-01-22 10:00:00,58.69,59.91,58.69,59.55,447088.0,52.3795,53.4683,52.3795,53.147,447088.0
2016-01-22 10:30:00,59.53,59.59,58.89,59.29,306570.0,53.1291,53.1827,52.558,52.9149,306570.0
2016-01-22 11:00:00,59.29,59.88,58.93,58.97,244903.0,52.9149,53.4415,52.5937,52.6294,244903.0
2016-01-22 11:30:00,58.98,59.14,58.72,58.93,125672.0,52.6383,52.7811,52.4062,52.5937,125672.0
2016-01-22 12:00:00,58.94,59.35,58.77,58.99,175636.0,52.6026,52.9685,52.4509,52.6472,175636.0
2016-01-22 12:30:00,59.0,59.16,58.58,58.63,89299.0,52.6561,52.7989,52.2813,52.3259,89299.0
2016-01-22 13:00:00,58.62,58.66,57.95,57.99,141937.0,52.317,52.3527,51.719,51.7547,141937.0
2016-01-22 13:30:00,58.0,58.04,57.76,57.98,260189.0,51.7637,51.7994,51.5495,51.7458,260189.0
2016-01-22 14:00:00,57.98,58.16,57.66,57.7,167832.0,51.7458,51.9064,51.4602,51.4959,167832.0
2016-01-22 14:30:00,57.7,57.9,57.46,57.51,159614.0,51.4959,51.6744,51.2817,51.3263,159614.0
2016-01-22 15:00:00,57.52,57.6,57.38,57.49,323083.0,51.3353,51.4067,51.2103,51.3085,323083.0
2016-01-22 15:30:00,57.5,57.62,57.4,57.6,626735.0,51.3174,51.4245,51.2282,51.4067,626735.0
2016-01-25 09:30:00,57.79,58.38,57.7,58.12,138558.0,51.5762,52.1028,51.4959,51.8707,138558.0
2016-01-25 10:00:00,58.11,58.32,58.04,58.15,109492.0,51.8618,52.0492,51.7994,51.8975,109492.0
2016-01-25 10:30:00,58.16,58.21,57.93,58.03,118822.0,51.9064,51.9511,51.7012,51.7904,118822.0
2016-01-25 11:00:00,58.02,58.21,57.83,58.2,124208.0,51.7815,51.9511,51.6119,51.9421,124208.0
2016-01-25 11:30:00,58.2,58.75,58.14,58.73,144560.0,51.9421,52.433,51.8886,52.4152,144560.0
2016-01-25 12:00:00,58.73,59.32,58.73,59.3,154030.0,52.4152,52.9417,52.4152,52.9239,154030.0
2016-01-25 12:30:00,59.27,59.54,59.25,59.34,100590.0,52.8971,53.1381,52.8792,52.9596,100590.0
2016-01-25 13:00:00,59.35,59.65,59.34,59.58,67855.0,52.9685,53.2362,52.9596,53.1738,67855.0
2016-01-25 13:30:00,59.59,59.59,59.19,59.22,96839.0,53.1827,53.1827,52.8257,52.8525,96839.0
2016-01-25 14:00:00,59.21,59.33,58.87,58.89,93394.0,52.8435,52.9506,52.5401,52.558,93394.0
2016-01-25 14:30:00,58.91,58.99,58.64,58.9,105147.0,52.5758,52.6472,52.3348,52.5669,105147.0
2016-01-25 15:00:00,58.9,59.08,58.51,58.52,132426.0,52.5669,52.7275,52.2188,52.2277,132426.0
2016-01-25 15:30:00,58.51,58.74,58.37,58.65,250133.0,52.2188,52.4241,52.0939,52.3438,250133.0
2016-01-26 09:30:00,58.69,59.06,58.29,58.44,85192.0,52.3795,52.7097,52.0225,52.1563,85192.0
2016-01-26 10:00:00,58.46,58.95,58.46,58.72,120174.0,52.1742,52.6115,52.1742,52.4062,120174.0
2016-01-26 10:30:00,58.71,58.77,58.62,58.66,81914.0,52.3973,52.4509,52.317,52.3527,81914.0
2016-01-26 11:00:00,58.67,58.91,58.67,58.83,110330.0,52.3616,52.5758,52.3616,52.5044,110330.0
2016-01-26 11:30:00,58.8,58.89,58.57,58.58,68439.0,52.4776,52.558,52.2724,52.2813,68439.0
2016-01-26 12:00:00,58.58,58.81,58.58,58.71,44773.0,52.2813,52.4866,52.2813,52.3973,44773.0
2016-01-26 12:30:00,58.69,58.74,58.62,58.65,33082.0,52.3795,52.4241,52.317,52.3438,33082.0
2016-01-26 13:00:00,58.64,58.8,58.64,58.79,45037.0,52.3348,52.4776,52.3348,52.4687,45037.0
2016-01-26 13:30:00,58.75,58.78,58.63,58.66,25522.0,52.433,52.4598,52.3259,52.3527,25522.0
2016-01-26 14:00:00,58.65,58.71,58.55,58.67,49280.0,52.3438,52.3973,52.2545,52.3616,49280.0
2016-01-26 14:30:00,58.67,58.78,58.65,58.69,63128.0,52.3616,52.4598,52.3438,52.3795,63128.0
2016-01-26 15:00:00,58.72,58.98,58.66,58.98,73045.0,52.4062,52.6383,52.3527,52.6383,73045.0
2016-01-26 15:30:00,58.97,59.08,58.91,59.04,218708.0,52.6294,52.7275,52.5758,52.6918,218708.0
2016-01-27 09:30:00,59.01,59.34,58.68,58.93,45622.0,52.6651,52.9596,52.3705,52.5937,45622.0
2016-01-27 10:00:00,58.94,59.05,58.69,58.69,51386.0,52.6026,52.7008,52.3795,52.3795,51386.0
2016-01-27 10:30:00,58.73,58.87,58.47,58.51,54429.0,52.4152,52.5401,52.1831,52.2188,54429.0
2016-01-27 11:00:00,58.51,58.54,58.35,58.45,48400.0,52.2188,52.2456,52.076,52.1653,48400.0
2016-01-27 11:30:00,58.45,58.82,58.45,58.79,43248.0,52.1653,52.4955,52.1653,52.4687,43248.0
2016-01-27 12:00:00,58.77,58.92,58.74,58.83,23513.0,52.4509,52.5847,52.4241,52.5044,23513.0
2016-01-27 12:30:00,58.83,58.87,58.74,58.74,22102.0,52.5044,52.5401,52.4241,52.4241,22102.0
2016-01-27 13:00:00,58.73,58.74,58.38,58.38,38522.0,52.4152,52.4241,52.1028,52.1028,38522.0
2016-01-27 13:30:00,58.4,58.45,58.27,58.43,77410.0,52.1206,52.1653,52.0046,52.1474,77410.0
2016-01-27 14:00:00,58.41,58.54,58.23,58.26,41850.0,52.1296,52.2456,51.9689,51.9957,41850.0
2016-01-27 14:30:00,58.26,58.31,57.83,57.9,61092.0,51.9957,52.0403,51.6119,51.6744,61092.0
2016-01-27 15:00:00,57.9,57.9,57.37,57.49,105759.0,51.6744,51.6744,51.2014,51.3085,105759.0
2016-01-27 15:30:00,57.49,57.59,57.36,57.57,347310.0,51.3085,51.3977,51.1925,51.3799,347310.0
2016-01-28 09:30:00,57.95,58.02,57.22,57.32,39130.0,51.719,51.7815,51.0675,51.1568,39130.0
2016-01-28 10:00:00,57.28,57.3,56.57,56.6,86801.0,51.1211,51.1389,50.4874,50.5142,86801.0
2016-01-28 10:30:00,56.59,56.68,56.4,56.47,113067.0,50.5053,50.5856,50.3357,50.3982,113067.0
2016-01-28 11:00:00,56.47,56.72,56.43,56.44,86175.0,50.3982,50.6213,50.3625,50.3714,86175.0
2016-01-28 11:30:00,56.43,56.43,56.18,56.18,64907.0,50.3625,50.3625,50.1393,50.1393,64907.0
2016-01-28 12:00:00,56.18,56.26,56.07,56.23,77998.0,50.1393,50.2107,50.0412,50.184,77998.0
2016-01-28 12:30:00,56.22,56.36,56.15,56.23,79935.0,50.175,50.3,50.1126,50.184,79935.0
2016-01-28 13:00:00,56.22,56.37,56.04,56.05,105849.0,50.175,50.3089,50.0144,50.0233,105849.0
2016-01-28 13:30:00,56.04,56.08,56.0,56.0,82754.0,50.0144,50.0501,49.9787,49.9787,82754.0
2016-01-28 14:00:00,55.99,56.22,55.98,56.2,193089.0,49.9698,50.175,49.9608,50.1572,193089.0
2016-01-28 14:30:00,56.21,56.45,56.21,56.3,75173.0,50.1661,50.3803,50.1661,50.2464,75173.0
2016-01-28 15:00:00,56.31,56.38,56.23,56.26,71117.0,50.2554,50.3178,50.184,50.2107,71117.0
2016-01-28 15:30:00,56.27,56.31,56.02,56.24,225227.0,50.2197,50.2554,49.9965,50.1929,225227.0
2016-01-29 09:30:00,56.7,57.19,56.41,56.93,105386.0,50.6034,51.0407,50.3446,50.8087,105386.0
2016-01-29 10:00:00,56.93,56.99,56.69,56.7,84816.0,50.8087,50.8623,50.5945,50.6034,84816.0
2016-01-29 10:30:00,56.7,56.72,56.44,56.46,75352.0,50.6034,50.6213,50.3714,50.3892,75352.0
2016-01-29 11:00:00,56.46,56.65,56.46,56.62,66806.0,50.3892,50.5588,50.3892,50.532,66806.0
2016-01-29 11:30:00,56.62,56.65,56.43,56.54,84818.0,50.532,50.5588,50.3625,50.4606,84818.0
2016-01-29 12:00:00,56.52,56.65,56.48,56.58,61516.0,50.4428,50.5588,50.4071,50.4963,61516.0
2016-01-29 12:30:00,56.58,56.58,56.45,56.54,47328.0,50.4963,50.4963,50.3803,50.4606,47328.0
2016-01-29 13:00:00,56.55,56.61,56.47,56.58,42815.0,50.4696,50.5231,50.3982,50.4963,42815.0
2016-01-29 13:30:00,56.59,56.65,56.49,56.57,59410.0,50.5053,50.5588,50.416,50.4874,59410.0
2016-01-29 14:00:00,56.56,56.63,56.45,56.54,67292.0,50.4785,50.541,50.3803,50.4606,67292.0
2016-01-29 14:30:00,56.53,56.56,56.38,56.44,144023.0,50.4517,50.4785,50.3178,50.3714,144023.0
2016-01-29 15:00:00,56.45,56.57,56.41,56.56,109448.0,50.3803,50.4874,50.3446,50.4785,109448.0
2016-01-29 15:30:00,56.55,56.78,56.52,56.7,339459.0,50.4696,50.6748,50.4428,50.6034,339459.0
2016-02-01 09:30:00,56.77,56.96,56.3,56.81,62609.0,50.6659,50.8355,50.2464,50.7016,62609.0
2016-02-01 10:00:00,56.8,57.23,56.55,57.09,113525.0,50.6927,51.0764,50.4696,50.9515,113525.0
2016-02-01 10:30:00,57.09,57.4,56.99,57.39,66533.0,50.9515,51.2282,50.8623,51.2192,66533.0
2016-02-01 11:00:00,57.36,57.4,57.06,57.19,73776.0,51.1925,51.2282,50.9247,51.0407,73776.0
2016-02-01 11:30:00,57.19,57.3,57.05,57.21,52580.0,51.0407,51.1389,50.9158,51.0586,52580.0
2016-02-01 12:00:00,57.23,57.28,56.93,56.97,48386.0,51.0764,51.1211,50.8087,50.8444,48386.0
2016-02-01 12:30:00,57.0,57.2,56.94,57.17,54440.0,50.8712,51.0497,50.8176,51.0229,54440.0
2016-02-01 13:00:00,57.18,57.28,57.12,57.21,25186.0,51.0318,51.1211,50.9783,51.0586,25186.0
2016-02-01 13:30:00,57.24,57.27,57.11,57.25,30282.0,51.0854,51.1121,50.9693,51.0943,30282.0
2016-02-01 14:00:00,57.26,57.3,57.11,57.3,49520.0,51.1032,51.1389,50.9693,51.1389,49520.0
2016-02-01 14:30:00,57.3,57.33,57.19,57.3,47146.0,51.1389,51.1657,51.0407,51.1389,47146.0
2016-02-01 15:00:00,57.3,57.52,57.23,57.48,51037.0,51.1389,51.3353,51.0764,51.2996,51037.0
2016-02-01 15:30:00,57.47,57.48,57.23,57.23,230880.0,51.2906,51.2996,51.0764,51.0764,230880.0
2016-02-02 09:30:00,57.0,57.23,56.72,56.89,51448.0,50.8712,51.0764,50.6213,50.773,51448.0
2016-02-02 10:00:00,56.91,57.03,56.79,56.93,33699.0,50.7909,50.8979,50.6838,50.8087,33699.0
2016-02-02 10:30:00,56.95,57.05,56.94,56.99,28170.0,50.8266,50.9158,50.8176,50.8623,28170.0
2016-02-02 11:00:00,56.99,57.06,56.91,56.98,35052.0,50.8623,50.9247,50.7909,50.8533,35052.0
2016-02-02 11:30:00,57.0,57.06,56.86,56.87,19976.0,50.8712,50.9247,50.7462,50.7552,19976.0
2016-02-02 12:00:00,56.87,57.02,56.81,57.0,19635.0,50.7552,50.889,50.7016,50.8712,19635.0
2016-02-02 12:30:00,56.98,57.04,56.94,56.97,20746.0,50.8533,50.9069,50.8176,50.8444,20746.0
2016-02-02 13:00:00,56.95,56.96,56.85,56.96,13999.0,50.8266,50.8355,50.7373,50.8355,13999.0
2016-02-02 13:30:00,56.96,56.96,56.7,56.73,28095.0,50.8355,50.8355,50.6034,50.6302,28095.0
2016-02-02 14:00:00,56.72,56.77,56.66,56.69,28435.0,50.6213,50.6659,50.5677,50.5945,28435.0
2016-02-02 14:30:00,56.7,56.94,56.7,56.9,35875.0,50.6034,50.8176,50.6034,50.7819,35875.0
2016-02-02 15:00:00,56.9,57.11,56.83,57.09,95822.0,50.7819,50.9693,50.7195,50.9515,95822.0
2016-02-02 15:30:00,57.09,57.29,57.0,57.05,219598.0,50.9515,51.13,50.8712,50.9158,219598.0
2016-02-03 09:30:00,57.54,57.66,57.32,57.49,81117.0,51.3531,51.4602,51.1568,51.3085,81117.0
2016-02-03 10:00:00,57.45,57.5,57.04,57.15,134124.0,51.2728,51.3174,50.9069,51.005,134124.0
2016-02-03 10:30:00,57.15,57.54,57.01,57.54,341147.0,51.005,51.3531,50.8801,51.3531,341147.0
2016-02-03 11:00:00,57.51,57.52,57.25,57.31,75164.0,51.3263,51.3353,51.0943,51.1478,75164.0
2016-02-03 11:30:00,57.32,57.41,57.2,57.34,62198.0,51.1568,51.2371,51.0497,51.1746,62198.0
2016-02-03 12:00:00,57.34,57.41,57.21,57.3,71413.0,51.1746,51.2371,51.0586,51.1389,71413.0
2016-02-03 12:30:00,57.29,57.33,57.26,57.31,59964.0,51.13,51.1657,51.1032,51.1478,59964.0
2016-02-03 13:00:00,57.33,57.62,57.33,57.35,39132.0,51.1657,51.4245,51.1657,51.1835,39132.0
2016-02-03 13:30:00,57.36,57.41,57.25,57.32,71766.0,51.1925,51.2371,51.0943,51.1568,71766.0
2016-02-03 14:00:00,57.32,57.62,57.31,57.61,65398.0,51.1568,51.4245,51.1478,51.4156,65398.0
2016-02-03 14:30:00,57.62,57.85,57.58,57.82,106015.0,51.4245,51.6298,51.3888,51.603,106015.0
2016-02-03 15:00:00,57.81,57.85,57.57,57.57,120775.0,51.5941,51.6298,51.3799,51.3799,120775.0
2016-02-03 15:30:00,57.56,57.71,57.43,57.58,413660.0,51.371,51.5048,51.2549,51.3888,413660.0
2016-02-04 09:30:00,57.28,57.6,56.92,57.59,70288.0,51.1211,51.4067,50.7998,51.3977,70288.0
2016-02-04 10:00:00,57.56,57.67,57.23,57.56,108284.0,51.371,51.4691,51.0764,51.371,108284.0
2016-02-04 10:30:00,57.56,57.65,57.51,57.65,105260.0,51.371,51.4513,51.3263,51.4513,105260.0
2016-02-04 11:00:00,57.65,57.74,57.62,57.67,67579.0,51.4513,51.5316,51.4245,51.4691,67579.0
2016-02-04 11:30:00,57.68,57.7,57.56,57.58,68289.0,51.4781,51.4959,51.371,51.3888,68289.0
2016-02-04 12:00:00,57.59,57.78,57.58,57.72,65075.0,51.3977,51.5673,51.3888,51.5138,65075.0
2016-02-04 12:30:00,57.7,57.78,57.64,57.72,53890.0,51.4959,51.5673,51.4424,51.5138,53890.0
2016-02-04 13:00:00,57.73,57.82,57.7,57.74,61694.0,51.5227,51.603,51.4959,51.5316,61694.0
2016-02-04 13:30:00,57.75,57.96,57.74,57.9,194270.0,51.5405,51.728,51.5316,51.6744,194270.0
2016-02-04 14:00:00,57.91,58.0,57.89,57.97,81575.0,51.6833,51.7637,51.6655,51.7369,81575.0
2016-02-04 14:30:00,57.96,58.0,57.74,57.83,74025.0,51.728,51.7637,51.5316,51.6119,74025.0
2016-02-04 15:00:00,57.84,57.87,57.78,57.8,107900.0,51.6209,51.6476,51.5673,51.5852,107900.0
2016-02-04 15:30:00,57.8,57.95,57.58,57.83,509683.0,51.5852,51.719,51.3888,51.6119,509683.0
2016-02-05 09:30:00,58.12,58.27,57.83,58.16,74405.0,51.8707,52.0046,51.6119,51.9064,74405.0
2016-02-05 10:00:00,58.17,58.58,58.16,58.24,67674.0,51.9154,52.2813,51.9064,51.9778,67674.0
2016-02-05 10:30:00,58.28,58.36,58.16,58.19,55668.0,52.0135,52.0849,51.9064,51.9332,55668.0
2016-02-05 11:00:00,58.21,58.24,57.93,58.05,48901.0,51.9511,51.9778,51.7012,51.8083,48901.0
2016-02-05 11:30:00,58.08,58.34,58.05,58.26,44992.0,51.8351,52.0671,51.8083,51.9957,44992.0
2016-02-05 12:00:00,58.28,58.35,58.03,58.12,45538.0,52.0135,52.076,51.7904,51.8707,45538.0
2016-02-05 12:30:00,58.13,58.16,57.96,58.01,40634.0,51.8797,51.9064,51.728,51.7726,40634.0
2016-02-05 13:00:00,58.0,58.08,57.92,58.06,34968.0,51.7637,51.8351,51.6923,51.8172,34968.0
2016-02-05 13:30:00,58.05,58.09,57.86,57.89,46524.0,51.8083,51.844,51.6387,51.6655,46524.0
2016-02-05 14:00:00,57.91,57.91,57.66,57.72,49989.0,51.6833,51.6833,51.4602,51.5138,49989.0
2016-02-05 14:30:00,57.73,57.77,57.6,57.64,46402.0,51.5227,51.5584,51.4067,51.4424,46402.0
2016-02-05 15:00:00,57.62,57.74,57.5,57.58,77158.0,51.4245,51.5316,51.3174,51.3888,77158.0
2016-02-05 15:30:00,57.58,57.58,57.31,57.42,217399.0,51.3888,51.3888,51.1478,51.246,217399.0
2016-02-08 09:30:00,56.89,56.98,56.5,56.7,73904.0,50.773,50.8533,50.4249,50.6034,73904.0
2016-02-08 10:00:00,56.7,56.95,56.41,56.45,32740.0,50.6034,50.8266,50.3446,50.3803,32740.0
2016-02-08 10:30:00,56.44,56.77,56.44,56.69,68281.0,50.3714,50.6659,50.3714,50.5945,68281.0
2016-02-08 11:00:00,56.7,56.83,56.5,56.74,59651.0,50.6034,50.7195,50.4249,50.6391,59651.0
2016-02-08 11:30:00,56.75,56.87,56.44,56.86,42964.0,50.6481,50.7552,50.3714,50.7462,42964.0
2016-02-08 12:00:00,56.86,57.07,56.69,57.02,44783.0,50.7462,50.9336,50.5945,50.889,44783.0
2016-02-08 12:30:00,57.03,57.21,57.02,57.07,29299.0,50.8979,51.0586,50.889,50.9336,29299.0
2016-02-08 13:00:00,57.07,57.17,56.7,56.77,44076.0,50.9336,51.0229,50.6034,50.6659,44076.0
2016-02-08 13:30:00,56.78,56.82,56.64,56.7,32117.0,50.6748,50.7105,50.5499,50.6034,32117.0
2016-02-08 14:00:00,56.71,56.83,56.67,56.74,37347.0,50.6124,50.7195,50.5767,50.6391,37347.0
2016-02-08 14:30:00,56.74,56.83,56.63,56.76,38665.0,50.6391,50.7195,50.541,50.657,38665.0
2016-02-08 15:00:00,56.74,57.15,56.72,56.98,41244.0,50.6391,51.005,50.6213,50.8533,41244.0
2016-02-08 15:30:00,56.98,57.16,56.94,57.05,184507.0,50.8533,51.014,50.8176,50.9158,184507.0
2016-02-09 09:30:00,55.99,56.8,55.83,56.75,132728.0,50.2319,50.9586,50.0884,50.9138,132728.0
2016-02-09 10:00:00,56.65,57.02,56.65,56.83,74224.0,50.8241,51.156,50.8241,50.9856,74224.0
2016-02-09 10:30:00,56.83,56.85,56.68,56.69,41155.0,50.9856,51.0035,50.851,50.86,41155.0
2016-02-09 11:00:00,56.69,57.24,56.66,57.22,57152.0,50.86,51.3534,50.833,51.3355,57152.0
2016-02-09 11:30:00,57.21,57.24,57.02,57.05,45442.0,51.3265,51.3534,51.156,51.1829,45442.0
2016-02-09 12:00:00,57.05,57.44,57.05,57.35,57710.0,51.1829,51.5328,51.1829,51.4521,57710.0
2016-02-09 12:30:00,57.34,57.63,57.31,57.55,51645.0,51.4431,51.7033,51.4162,51.6315,51645.0
2016-02-09 13:00:00,57.58,57.59,57.35,57.47,53698.0,51.6584,51.6674,51.4521,51.5597,53698.0
2016-02-09 13:30:00,57.47,57.55,57.04,57.12,130275.0,51.5597,51.6315,51.174,51.2457,130275.0
2016-02-09 14:00:00,57.12,57.31,56.99,57.0,93974.0,51.2457,51.4162,51.1291,51.1381,93974.0
2016-02-09 14:30:00,57.01,57.3,57.01,57.2,39197.0,51.147,51.4072,51.147,51.3175,39197.0
2016-02-09 15:00:00,57.21,57.53,57.07,57.22,53866.0,51.3265,51.6136,51.2009,51.3355,53866.0
2016-02-09 15:30:00,57.2,57.35,57.15,57.18,241567.0,51.3175,51.4521,51.2726,51.2996,241567.0
2016-02-10 09:30:00,57.56,58.48,57.19,58.13,284176.0,51.6405,52.4659,51.3085,52.1519,284176.0
2016-02-10 10:00:00,58.15,58.78,58.13,58.77,141514.0,52.1698,52.735,52.1519,52.726,141514.0
2016-02-10 10:30:00,58.77,58.87,58.6,58.79,142869.0,52.726,52.8158,52.5735,52.744,142869.0
2016-02-10 11:00:00,58.81,58.83,58.47,58.74,214522.0,52.7619,52.7799,52.4569,52.6991,214522.0
2016-02-10 11:30:00,58.76,58.91,58.69,58.84,60458.0,52.7171,52.8516,52.6543,52.7888,60458.0
2016-02-10 12:00:00,58.85,58.93,58.68,58.89,39605.0,52.7978,52.8696,52.6453,52.8337,39605.0
2016-02-10 12:30:00,58.9,58.9,58.56,58.87,96727.0,52.8427,52.8427,52.5376,52.8158,96727.0
2016-02-10 13:00:00,58.85,58.93,58.77,58.85,64042.0,52.7978,52.8696,52.726,52.7978,64042.0
2016-02-10 13:30:00,58.84,58.93,58.8,58.84,56442.0,52.7888,52.8696,52.753,52.7888,56442.0
2016-02-10 14:00:00,58.87,58.89,58.56,58.66,122022.0,52.8158,52.8337,52.5376,52.6274,122022.0
2016-02-10 14:30:00,58.63,58.67,58.26,58.32,137964.0,52.6004,52.6363,52.2685,52.3223,137964.0
2016-02-10 15:00:00,58.31,58.46,57.91,57.94,76177.0,52.3134,52.4479,51.9545,51.9814,76177.0
2016-02-10 15:30:00,57.94,57.96,57.67,57.73,241299.0,51.9814,51.9993,51.7392,51.793,241299.0
2016-02-11 09:30:00,56.73,57.57,56.7,57.03,134161.0,50.8958,51.6495,50.8689,51.165,134161.0
2016-02-11 10:00:00,57.01,57.04,56.29,56.29,86182.0,51.147,51.174,50.5011,50.5011,86182.0
2016-02-11 10:30:00,56.29,56.63,56.17,56.35,58062.0,50.5011,50.8061,50.3934,50.5549,58062.0
2016-02-11 11:00:00,56.33,56.51,56.19,56.28,29593.0,50.537,50.6985,50.4114,50.4921,29593.0
2016-02-11 11:30:00,56.27,56.76,56.24,56.65,72700.0,50.4831,50.9228,50.4562,50.8241,72700.0
2016-02-11 12:00:00,56.63,56.74,56.47,56.68,20004.0,50.8061,50.9048,50.6626,50.851,20004.0
2016-02-11 12:30:00,56.63,56.9,56.63,56.82,40273.0,50.8061,51.0484,50.8061,50.9766,40273.0
2016-02-11 13:00:00,56.84,57.06,56.79,57.05,57343.0,50.9945,51.1919,50.9497,51.1829,57343.0
2016-02-11 13:30:00,57.02,57.15,56.95,57.1,187573.0,51.156,51.2726,51.0932,51.2278,187573.0
2016-02-11 14:00:00,57.1,57.13,56.65,56.65,105832.0,51.2278,51.2547,50.8241,50.8241,105832.0
2016-02-11 14:30:00,56.63,57.08,56.41,57.0,42384.0,50.8061,51.2098,50.6088,51.1381,42384.0
2016-02-11 15:00:00,56.99,57.06,56.87,57.02,70827.0,51.1291,51.1919,51.0214,51.156,70827.0
2016-02-11 15:30:00,57.0,57.49,56.94,57.1,372493.0,51.1381,51.5777,51.0842,51.2278,372493.0
2016-02-12 09:30:00,57.34,57.68,57.15,57.39,119825.0,51.4431,51.7481,51.2726,51.488,119825.0
2016-02-12 10:00:00,57.14,57.26,56.91,57.0,35171.0,51.2637,51.3713,51.0573,51.1381,35171.0
2016-02-12 10:30:00,56.98,57.09,56.79,56.89,33773.0,51.1201,51.2188,50.9497,51.0394,33773.0
2016-02-12 11:00:00,56.93,57.08,56.89,56.96,21791.0,51.0753,51.2098,51.0394,51.1022,21791.0
2016-02-12 11:30:00,56.94,57.07,56.9,57.05,37537.0,51.0842,51.2009,51.0484,51.1829,37537.0
2016-02-12 12:00:00,57.05,57.05,56.93,56.98,19036.0,51.1829,51.1829,51.0753,51.1201,19036.0
2016-02-12 12:30:00,57.01,57.16,56.93,57.11,15382.0,51.147,51.2816,51.0753,51.2368,15382.0
2016-02-12 13:00:00,57.1,57.18,56.98,57.18,20257.0,51.2278,51.2996,51.1201,51.2996,20257.0
2016-02-12 13:30:00,57.19,57.69,57.18,57.6,34156.0,51.3085,51.7571,51.2996,51.6764,34156.0
2016-02-12 14:00:00,57.62,57.86,57.52,57.59,157703.0,51.6943,51.9096,51.6046,51.6674,157703.0
2016-02-12 14:30:00,57.6,57.71,57.55,57.66,19887.0,51.6764,51.7751,51.6315,51.7302,19887.0
2016-02-12 15:00:00,57.65,57.89,57.6,57.89,29793.0,51.7212,51.9365,51.6764,51.9365,29793.0
2016-02-12 15:30:00,57.9,57.91,57.65,57.88,110476.0,51.9455,51.9545,51.7212,51.9276,110476.0
2016-02-16 09:30:00,58.2,58.79,58.15,58.47,76854.0,52.2147,52.744,52.1698,52.4569,76854.0
2016-02-16 10:00:00,58.5,58.65,58.44,58.56,33341.0,52.4838,52.6184,52.43,52.5376,33341.0
2016-02-16 10:30:00,58.56,58.7,58.5,58.57,53789.0,52.5376,52.6632,52.4838,52.5466,53789.0
2016-02-16 11:00:00,58.56,58.66,58.38,58.6,25387.0,52.5376,52.6274,52.3762,52.5735,25387.0
2016-02-16 11:30:00,58.59,58.73,58.51,58.69,60351.0,52.5646,52.6902,52.4928,52.6543,60351.0
2016-02-16 12:00:00,58.71,58.79,58.61,58.73,61030.0,52.6722,52.744,52.5825,52.6902,61030.0
2016-02-16 12:30:00,58.75,58.91,58.52,58.91,78633.0,52.7081,52.8516,52.5018,52.8516,78633.0
2016-02-16 13:00:00,58.94,59.12,58.91,59.07,86875.0,52.8786,53.0401,52.8516,52.9952,86875.0
2016-02-16 13:30:00,59.06,59.27,59.0,59.25,49000.0,52.9862,53.1746,52.9324,53.1567,49000.0
2016-02-16 14:00:00,59.26,59.32,59.1,59.14,35126.0,53.1657,53.2195,53.0221,53.058,35126.0
2016-02-16 14:30:00,59.21,59.22,59.12,59.16,48568.0,53.1208,53.1298,53.0401,53.0759,48568.0
2016-02-16 15:00:00,59.17,59.19,59.01,59.08,42832.0,53.0849,53.1029,52.9414,53.0042,42832.0
2016-02-16 15:30:00,59.1,59.11,58.96,59.03,178497.0,53.0221,53.0311,52.8965,52.9593,178497.0
2016-02-17 09:30:00,59.46,59.66,59.03,59.24,63117.0,53.3451,53.5245,52.9593,53.1477,63117.0
2016-02-17 10:00:00,59.24,59.56,59.17,59.46,79025.0,53.1477,53.4348,53.0849,53.3451,79025.0
2016-02-17 10:30:00,59.43,59.49,59.34,59.36,35627.0,53.3182,53.372,53.2374,53.2554,35627.0
2016-02-17 11:00:00,59.32,59.48,59.19,59.21,38894.0,53.2195,53.363,53.1029,53.1208,38894.0
2016-02-17 11:30:00,59.24,59.3,59.02,59.29,39359.0,53.1477,53.2015,52.9503,53.1926,39359.0
2016-02-17 12:00:00,59.29,59.29,59.02,59.12,23831.0,53.1926,53.1926,52.9503,53.0401,23831.0
2016-02-17 12:30:00,59.13,59.39,59.13,59.27,50995.0,53.049,53.2823,53.049,53.1746,50995.0
2016-02-17 13:00:00,59.28,59.37,59.27,59.35,28800.0,53.1836,53.2643,53.1746,53.2464,28800.0
2016-02-17 13:30:00,59.35,59.36,59.09,59.09,29068.0,53.2464,53.2554,53.0131,53.0131,29068.0
2016-02-17 14:00:00,59.1,59.24,59.05,59.11,37597.0,53.0221,53.1477,52.9773,53.0311,37597.0
2016-02-17 14:30:00,59.1,59.15,59.0,59.03,34227.0,53.0221,53.067,52.9324,52.9593,34227.0
2016-02-17 15:00:00,59.03,59.16,59.02,59.12,36531.0,52.9593,53.0759,52.9503,53.0401,36531.0
2016-02-17 15:30:00,59.12,59.26,59.0,59.23,174729.0,53.0401,53.1657,52.9324,53.1387,174729.0
2016-02-18 09:30:00,59.41,59.77,59.29,59.65,50189.0,53.3002,53.6232,53.1926,53.5155,50189.0
2016-02-18 10:00:00,59.64,59.86,59.61,59.75,41776.0,53.5066,53.704,53.4797,53.6053,41776.0
2016-02-18 10:30:00,59.75,59.87,59.62,59.7,28881.0,53.6053,53.7129,53.4886,53.5604,28881.0
2016-02-18 11:00:00,59.68,59.72,59.5,59.5,45858.0,53.5425,53.5783,53.381,53.381,45858.0
2016-02-18 11:30:00,59.52,59.6,59.48,59.6,27457.0,53.3989,53.4707,53.363,53.4707,27457.0
2016-02-18 12:00:00,59.59,59.59,59.44,59.47,32310.0,53.4617,53.4617,53.3271,53.3541,32310.0
2016-02-18 12:30:00,59.45,59.47,59.32,59.32,16154.0,53.3361,53.3541,53.2195,53.2195,16154.0
2016-02-18 13:00:00,59.32,59.36,59.08,59.18,55354.0,53.2195,53.2554,53.0042,53.0939,55354.0
2016-02-18 13:30:00,59.17,59.22,59.12,59.22,19529.0,53.0849,53.1298,53.0401,53.1298,19529.0
2016-02-18 14:00:00,59.22,59.32,59.14,59.2,78905.0,53.1298,53.2195,53.058,53.1118,78905.0
2016-02-18 14:30:00,59.22,59.23,59.11,59.2,43489.0,53.1298,53.1387,53.0311,53.1118,43489.0
2016-02-18 15:00:00,59.2,59.22,59.16,59.21,47507.0,53.1118,53.1298,53.0759,53.1208,47507.0
2016-02-18 15:30:00,59.2,59.24,59.14,59.19,115867.0,53.1118,53.1477,53.058,53.1029,115867.0
2016-02-19 09:30:00,59.14,59.14,58.77,58.88,41147.0,53.058,53.058,52.726,52.8247,41147.0
2016-02-19 10:00:00,58.87,59.1,58.75,58.99,16570.0,52.8158,53.0221,52.7081,52.9234,16570.0
2016-02-19 10:30:00,58.98,59.1,58.9,58.97,14450.0,52.9145,53.0221,52.8427,52.9055,14450.0
2016-02-19 11:00:00,58.94,59.05,58.82,59.03,13112.0,52.8786,52.9773,52.7709,52.9593,13112.0
2016-02-19 11:30:00,59.13,59.13,58.87,58.88,28949.0,53.049,53.049,52.8158,52.8247,28949.0
2016-02-19 12:00:00,58.91,58.95,58.81,58.81,15442.0,52.8516,52.8875,52.7619,52.7619,15442.0
2016-02-19 12:30:00,58.83,58.95,58.82,58.88,18912.0,52.7799,52.8875,52.7709,52.8247,18912.0
2016-02-19 13:00:00,58.88,58.92,58.71,58.77,26916.0,52.8247,52.8606,52.6722,52.726,26916.0
2016-02-19 13:30:00,58.76,58.79,58.66,58.69,20031.0,52.7171,52.744,52.6274,52.6543,20031.0
2016-02-19 14:00:00,58.7,58.86,58.68,58.68,29113.0,52.6632,52.8068,52.6453,52.6453,29113.0
2016-02-19 14:30:00,58.69,58.75,58.61,58.75,51403.0,52.6543,52.7081,52.5825,52.7081,51403.0
2016-02-19 15:00:00,58.78,58.95,58.78,58.95,35783.0,52.735,52.8875,52.735,52.8875,35783.0
2016-02-19 15:30:00,58.95,59.0,58.88,58.9,120905.0,52.8875,52.9324,52.8247,52.8427,120905.0
2016-02-22 09:30:00,59.47,59.6,59.17,59.5,89341.0,53.3541,53.4707,53.0849,53.381,89341.0
2016-02-22 10:00:00,59.51,59.64,59.36,59.38,60067.0,53.3899,53.5066,53.2554,53.2733,60067.0
2016-02-22 10:30:00,59.4,59.52,59.36,59.4,12013.0,53.2913,53.3989,53.2554,53.2913,12013.0
2016-02-22 11:00:00,59.41,59.57,59.35,59.53,17350.0,53.3002,53.4438,53.2464,53.4079,17350.0
2016-02-22 11:30:00,59.5,59.55,59.44,59.53,12548.0,53.381,53.4258,53.3271,53.4079,12548.0
2016-02-22 12:00:00,59.52,59.55,59.42,59.51,37679.0,53.3989,53.4258,53.3092,53.3899,37679.0
2016-02-22 12:30:00,59.51,59.53,59.36,59.37,24383.0,53.3899,53.4079,53.2554,53.2643,24383.0
2016-02-22 13:00:00,59.35,59.39,59.28,59.28,17698.0,53.2464,53.2823,53.1836,53.1836,17698.0
2016-02-22 13:30:00,59.29,59.51,59.29,59.4,33039.0,53.1926,53.3899,53.1926,53.2913,33039.0
2016-02-22 14:00:00,59.39,59.42,59.22,59.42,35980.0,53.2823,53.3092,53.1298,53.3092,35980.0
2016-02-22 14:30:00,59.42,59.42,59.26,59.32,22964.0,53.3092,53.3092,53.1657,53.2195,22964.0
2016-02-22 15:00:00,59.3,59.34,59.12,59.17,40095.0,53.2015,53.2374,53.0401,53.0849,40095.0
2016-02-22 15:30:00,59.17,59.34,59.16,59.26,117625.0,53.0849,53.2374,53.0759,53.1657,117625.0
2016-02-23 09:30:00,58.58,58.9,57.55,58.6,285449.0,52.5556,52.8427,51.6315,52.5735,285449.0
2016-02-23 10:00:00,58.58,58.8,58.21,58.26,125366.0,52.5556,52.753,52.2236,52.2685,125366.0
2016-02-23 10:30:00,58.28,58.3,57.49,57.57,117050.0,52.2864,52.3044,51.5777,51.6495,117050.0
2016-02-23 11:00:00,57.58,57.82,57.28,57.81,142426.0,51.6584,51.8737,51.3893,51.8648,142426.0
2016-02-23 11:30:00,57.8,57.83,57.54,57.59,110009.0,51.8558,51.8827,51.6225,51.6674,110009.0
2016-02-23 12:00:00,57.58,58.1,57.58,58.05,53249.0,51.6584,52.125,51.6584,52.0801,53249.0
2016-02-23 12:30:00,58.08,58.18,57.85,57.89,48875.0,52.107,52.1967,51.9007,51.9365,48875.0
2016-02-23 13:00:00,57.9,58.04,57.89,57.96,131656.0,51.9455,52.0711,51.9365,51.9993,131656.0
2016-02-23 13:30:00,57.96,58.16,57.84,58.1,48313.0,51.9993,52.1788,51.8917,52.125,48313.0
2016-02-23 14:00:00,58.1,58.25,57.95,58.21,107429.0,52.125,52.2595,51.9904,52.2236,107429.0
2016-02-23 14:30:00,58.22,58.26,58.0,58.04,111972.0,52.2326,52.2685,52.0352,52.0711,111972.0
2016-02-23 15:00:00,58.02,58.06,57.92,58.05,104707.0,52.0532,52.0891,51.9635,52.0801,104707.0
2016-02-23 15:30:00,58.04,58.24,57.98,58.0,284360.0,52.0711,52.2506,52.0173,52.0352,284360.0
2016-02-24 09:30:00,57.3,57.44,56.82,57.37,65308.0,51.4072,51.5328,50.9766,51.47,65308.0
2016-02-24 10:00:00,57.32,57.5,57.27,57.43,61444.0,51.4252,51.5867,51.3803,51.5239,61444.0
2016-02-24 10:30:00,57.45,57.45,57.19,57.27,56094.0,51.5418,51.5418,51.3085,51.3803,56094.0
2016-02-24 11:00:00,57.32,57.37,57.26,57.34,32088.0,51.4252,51.47,51.3713,51.4431,32088.0
2016-02-24 11:30:00,57.35,57.61,57.28,57.58,56827.0,51.4521,51.6853,51.3893,51.6584,56827.0
2016-02-24 12:00:00,57.55,57.61,57.31,57.34,38304.0,51.6315,51.6853,51.4162,51.4431,38304.0
2016-02-24 12:30:00,57.34,57.46,57.33,57.42,60131.0,51.4431,51.5508,51.4341,51.5149,60131.0
2016-02-24 13:00:00,57.42,57.58,57.32,57.48,88557.0,51.5149,51.6584,51.4252,51.5687,88557.0
2016-02-24 13:30:00,57.49,57.56,57.43,57.47,34376.0,51.5777,51.6405,51.5239,51.5597,34376.0
2016-02-24 14:00:00,57.47,57.77,57.47,57.67,85295.0,51.5597,51.8289,51.5597,51.7392,85295.0
2016-02-24 14:30:00,57.64,57.73,57.52,57.53,48166.0,51.7123,51.793,51.6046,51.6136,48166.0
2016-02-24 15:00:00,57.53,57.95,57.53,57.94,82016.0,51.6136,51.9904,51.6136,51.9814,82016.0
2016-02-24 15:30:00,57.94,57.97,57.76,57.77,152459.0,51.9814,52.0083,51.8199,51.8289,152459.0
2016-02-25 09:30:00,58.0,58.0,57.51,57.69,44802.0,52.0352,52.0352,51.5956,51.7571,44802.0
2016-02-25 10:00:00,57.69,57.79,57.59,57.69,41321.0,51.7571,51.8468,51.6674,51.7571,41321.0
2016-02-25 10:30:00,57.65,57.83,57.61,57.68,47205.0,51.7212,51.8827,51.6853,51.7481,47205.0
2016-02-25 11:00:00,57.69,57.78,57.66,57.71,52613.0,51.7571,51.8379,51.7302,51.7751,52613.0
2016-02-25 11:30:00,57.73,57.74,57.56,57.6,32765.0,51.793,51.802,51.6405,51.6764,32765.0
2016-02-25 12:00:00,57.6,57.61,57.46,57.49,39955.0,51.6764,51.6853,51.5508,51.5777,39955.0
2016-02-25 12:30:00,57.47,57.47,57.26,57.31,55995.0,51.5597,51.5597,51.3713,51.4162,55995.0
2016-02-25 13:00:00,57.33,57.33,57.21,57.27,62530.0,51.4341,51.4341,51.3265,51.3803,62530.0
2016-02-25 13:30:00,57.28,57.31,57.21,57.25,53400.0,51.3893,51.4162,51.3265,51.3624,53400.0
2016-02-25 14:00:00,57.25,57.46,57.23,57.25,122708.0,51.3624,51.5508,51.3444,51.3624,122708.0
2016-02-25 14:30:00,57.25,57.42,57.25,57.31,66684.0,51.3624,51.5149,51.3624,51.4162,66684.0
2016-02-25 15:00:00,57.32,57.42,57.27,57.28,73681.0,51.4252,51.5149,51.3803,51.3893,73681.0
2016-02-25 15:30:00,57.29,57.43,57.23,57.4,192336.0,51.3983,51.5239,51.3444,51.4969,192336.0
2016-02-26 09:30:00,57.67,58.06,57.43,57.94,85522.0,51.7392,52.0891,51.5239,51.9814,85522.0
2016-02-26 10:00:00,57.93,58.03,57.74,58.0,42199.0,51.9724,52.0621,51.802,52.0352,42199.0
2016-02-26 10:30:00,58.0,58.02,57.93,58.0,62918.0,52.0352,52.0532,51.9724,52.0352,62918.0
2016-02-26 11:00:00,57.99,58.14,57.84,57.86,89385.0,52.0263,52.1608,51.8917,51.9096,89385.0
2016-02-26 11:30:00,57.87,58.0,57.77,57.89,38335.0,51.9186,52.0352,51.8289,51.9365,38335.0
2016-02-26 12:00:00,57.91,57.98,57.81,57.96,23570.0,51.9545,52.0173,51.8648,51.9993,23570.0
2016-02-26 12:30:00,57.96,58.0,57.9,57.98,38534.0,51.9993,52.0352,51.9455,52.0173,38534.0
2016-02-26 13:00:00,57.99,58.0,57.9,57.96,38792.0,52.0263,52.0352,51.9455,51.9993,38792.0
2016-02-26 13:30:00,57.96,57.98,57.76,57.79,28915.0,51.9993,52.0173,51.8199,51.8468,28915.0
2016-02-26 14:00:00,57.79,57.9,57.66,57.88,35867.0,51.8468,51.9455,51.7302,51.9276,35867.0
2016-02-26 14:30:00,57.87,57.89,57.67,57.84,41943.0,51.9186,51.9365,51.7392,51.8917,41943.0
2016-02-26 15:00:00,57.84,57.91,57.8,57.82,70765.0,51.8917,51.9545,51.8558,51.8737,70765.0
2016-02-26 15:30:00,57.82,57.86,57.69,57.72,205376.0,51.8737,51.9096,51.7571,51.784,205376.0
2016-02-29 09:30:00,57.86,58.33,57.05,57.28,55838.0,51.9096,52.3313,51.1829,51.3893,55838.0
2016-02-29 10:00:00,57.25,57.44,57.08,57.09,46120.0,51.3624,51.5328,51.2098,51.2188,46120.0
2016-02-29 10:30:00,57.14,57.23,57.04,57.04,41217.0,51.2637,51.3444,51.174,51.174,41217.0
2016-02-29 11:00:00,57.08,57.22,57.07,57.21,26495.0,51.2098,51.3355,51.2009,51.3265,26495.0
2016-02-29 11:30:00,57.23,57.52,57.19,57.45,25878.0,51.3444,51.6046,51.3085,51.5418,25878.0
2016-02-29 12:00:00,57.47,57.49,57.24,57.26,17355.0,51.5597,51.5777,51.3534,51.3713,17355.0
2016-02-29 12:30:00,57.26,57.35,57.18,57.3,18731.0,51.3713,51.4521,51.2996,51.4072,18731.0
2016-02-29 13:00:00,57.3,57.4,57.26,57.27,35283.0,51.4072,51.4969,51.3713,51.3803,35283.0
2016-02-29 13:30:00,57.21,57.33,57.21,57.26,18725.0,51.3265,51.4341,51.3265,51.3713,18725.0
2016-02-29 14:00:00,57.26,57.27,57.01,57.08,21826.0,51.3713,51.3803,51.147,51.2098,21826.0
2016-02-29 14:30:00,57.09,57.12,56.95,57.05,30697.0,51.2188,51.2457,51.0932,51.1829,30697.0
2016-02-29 15:00:00,57.05,57.06,56.85,56.93,37245.0,51.1829,51.1919,51.0035,51.0753,37245.0
2016-02-29 15:30:00,56.92,57.04,56.91,56.91,148844.0,51.0663,51.174,51.0573,51.0573,148844.0
2016-03-01 09:30:00,57.26,57.47,56.9,57.22,47958.0,51.3713,51.5597,51.0484,51.3355,47958.0
2016-03-01 10:00:00,57.23,57.31,57.0,57.29,28571.0,51.3444,51.4162,51.1381,51.3983,28571.0
2016-03-01 10:30:00,57.23,57.34,57.12,57.18,32830.0,51.3444,51.4431,51.2457,51.2996,32830.0
2016-03-01 11:00:00,57.18,57.58,57.16,57.54,32210.0,51.2996,51.6584,51.2816,51.6225,32210.0
2016-03-01 11:30:00,57.53,57.55,57.07,57.13,88920.0,51.6136,51.6315,51.2009,51.2547,88920.0
2016-03-01 12:00:00,57.08,57.21,57.08,57.1,26289.0,51.2098,51.3265,51.2098,51.2278,26289.0
2016-03-01 12:30:00,57.1,57.33,57.1,57.33,37035.0,51.2278,51.4341,51.2278,51.4341,37035.0
2016-03-01 13:00:00,57.33,57.48,57.29,57.39,31049.0,51.4341,51.5687,51.3983,51.488,31049.0
2016-03-01 13:30:00,57.37,57.43,57.25,57.28,27985.0,51.47,51.5239,51.3624,51.3893,27985.0
2016-03-01 14:00:00,57.25,57.31,57.21,57.29,19700.0,51.3624,51.4162,51.3265,51.3983,19700.0
2016-03-01 14:30:00,57.29,57.32,57.24,57.25,45446.0,51.3983,51.4252,51.3534,51.3624,45446.0
2016-03-01 15:00:00,57.25,57.4,57.23,57.28,107699.0,51.3624,51.4969,51.3444,51.3893,107699.0
2016-03-01 15:30:00,57.28,57.37,57.22,57.33,163882.0,51.3893,51.47,51.3355,51.4341,163882.0
2016-03-02 09:30:00,57.0,57.24,56.82,57.1,36782.0,51.1381,51.3534,50.9766,51.2278,36782.0
2016-03-02 10:00:00,57.11,57.23,57.05,57.2,86052.0,51.2368,51.3444,51.1829,51.3175,86052.0
2016-03-02 10:30:00,57.17,57.29,57.09,57.29,28563.0,51.2906,51.3983,51.2188,51.3983,28563.0
2016-03-02 11:00:00,57.32,57.36,57.14,57.16,52782.0,51.4252,51.4611,51.2637,51.2816,52782.0
2016-03-02 11:30:00,57.17,57.27,57.17,57.21,27984.0,51.2906,51.3803,51.2906,51.3265,27984.0
2016-03-02 12:00:00,57.19,57.25,57.17,57.2,15768.0,51.3085,51.3624,51.2906,51.3175,15768.0
2016-03-02 12:30:00,57.19,57.25,57.17,57.23,19117.0,51.3085,51.3624,51.2906,51.3444,19117.0
2016-03-02 13:00:00,57.24,57.33,57.22,57.32,16677.0,51.3534,51.4341,51.3355,51.4252,16677.0
2016-03-02 13:30:00,57.3,57.33,57.2,57.2,43683.0,51.4072,51.4341,51.3175,51.3175,43683.0
2016-03-02 14:00:00,57.19,57.27,57.1,57.26,13150.0,51.3085,51.3803,51.2278,51.3713,13150.0
2016-03-02 14:30:00,57.28,57.3,57.21,57.25,38272.0,51.3893,51.4072,51.3265,51.3624,38272.0
2016-03-02 15:00:00,57.25,57.29,57.17,57.23,21061.0,51.3624,51.3983,51.2906,51.3444,21061.0
2016-03-02 15:30:00,57.24,57.35,57.17,57.23,149861.0,51.3534,51.4521,51.2906,51.3444,149861.0
2016-03-03 09:30:00,57.51,58.03,57.16,57.25,43026.0,51.5956,52.0621,51.2816,51.3624,43026.0
2016-03-03 10:00:00,57.26,57.4,57.21,57.34,69087.0,51.3713,51.4969,51.3265,51.4431,69087.0
2016-03-03 10:30:00,57.32,57.34,57.05,57.16,41812.0,51.4252,51.4431,51.1829,51.2816,41812.0
2016-03-03 11:00:00,57.16,57.17,56.99,57.0,128887.0,51.2816,51.2906,51.1291,51.1381,128887.0
2016-03-03 11:30:00,57.0,57.29,56.99,57.29,21692.0,51.1381,51.3983,51.1291,51.3983,21692.0
2016-03-03 12:00:00,57.3,57.32,57.08,57.22,31780.0,51.4072,51.4252,51.2098,51.3355,31780.0
2016-03-03 12:30:00,57.21,57.28,57.17,57.22,55346.0,51.3265,51.3893,51.2906,51.3355,55346.0
2016-03-03 13:00:00,57.21,57.38,57.16,57.21,48900.0,51.3265,51.479,51.2816,51.3265,48900.0
2016-03-03 13:30:00,57.24,57.46,57.24,57.44,53708.0,51.3534,51.5508,51.3534,51.5328,53708.0
2016-03-03 14:00:00,57.43,57.44,57.31,57.42,29293.0,51.5239,51.5328,51.4162,51.5149,29293.0
2016-03-03 14:30:00,57.41,57.44,57.33,57.4,18086.0,51.5059,51.5328,51.4341,51.4969,18086.0
2016-03-03 15:00:00,57.41,57.5,57.37,57.39,63601.0,51.5059,51.5867,51.47,51.488,63601.0
2016-03-03 15:30:00,57.43,57.51,57.39,57.45,170196.0,51.5239,51.5956,51.488,51.5418,170196.0
2016-03-04 09:30:00,57.6,58.03,57.45,57.84,81192.0,51.6764,52.0621,51.5418,51.8917,81192.0
2016-03-04 10:00:00,57.84,57.95,57.71,57.89,44883.0,51.8917,51.9904,51.7751,51.9365,44883.0
2016-03-04 10:30:00,57.89,57.91,57.67,57.82,38837.0,51.9365,51.9545,51.7392,51.8737,38837.0
2016-03-04 11:00:00,57.85,57.91,57.74,57.8,32529.0,51.9007,51.9545,51.802,51.8558,32529.0
2016-03-04 11:30:00,57.79,57.86,57.61,57.67,38521.0,51.8468,51.9096,51.6853,51.7392,38521.0
2016-03-04 12:00:00,57.68,57.86,57.68,57.86,14070.0,51.7481,51.9096,51.7481,51.9096,14070.0
2016-03-04 12:30:00,57.87,57.88,57.77,57.85,20380.0,51.9186,51.9276,51.8289,51.9007,20380.0
2016-03-04 13:00:00,57.85,57.9,57.8,57.81,28794.0,51.9007,51.9455,51.8558,51.8648,28794.0
2016-03-04 13:30:00,57.81,58.0,57.8,57.9,24910.0,51.8648,52.0352,51.8558,51.9455,24910.0
2016-03-04 14:00:00,57.92,57.97,57.81,57.9,32585.0,51.9635,52.0083,51.8648,51.9455,32585.0
2016-03-04 14:30:00,57.9,57.96,57.82,57.9,31072.0,51.9455,51.9993,51.8737,51.9455,31072.0
2016-03-04 15:00:00,57.9,57.96,57.82,57.88,54648.0,51.9455,51.9993,51.8737,51.9276,54648.0
2016-03-04 15:30:00,57.88,57.92,57.78,57.84,110458.0,51.9276,51.9635,51.8379,51.8917,110458.0
2016-03-07 09:30:00,57.75,57.82,57.5,57.6,126442.0,51.8109,51.8737,51.5867,51.6764,126442.0
2016-03-07 10:00:00,57.57,58.15,57.57,57.94,633659.0,51.6495,52.1698,51.6495,51.9814,633659.0
2016-03-07 10:30:00,57.96,58.01,57.92,57.97,42696.0,51.9993,52.0442,51.9635,52.0083,42696.0
2016-03-07 11:00:00,57.97,58.11,57.93,58.08,54781.0,52.0083,52.1339,51.9724,52.107,54781.0
2016-03-07 11:30:00,58.07,58.07,57.98,58.04,86987.0,52.098,52.098,52.0173,52.0711,86987.0
2016-03-07 12:00:00,58.04,58.06,58.03,58.05,75285.0,52.0711,52.0891,52.0621,52.0801,75285.0
2016-03-07 12:30:00,58.05,58.12,58.01,58.04,72610.0,52.0801,52.1429,52.0442,52.0711,72610.0
2016-03-07 13:00:00,58.05,58.36,58.03,58.1,69242.0,52.0801,52.3582,52.0621,52.125,69242.0
2016-03-07 13:30:00,58.1,58.21,58.06,58.14,48969.0,52.125,52.2236,52.0891,52.1608,48969.0
2016-03-07 14:00:00,58.14,58.15,58.04,58.08,24959.0,52.1608,52.1698,52.0711,52.107,24959.0
2016-03-07 14:30:00,58.08,58.1,57.95,57.97,69482.0,52.107,52.125,51.9904,52.0083,69482.0
2016-03-07 15:00:00,57.98,58.13,57.95,58.03,77404.0,52.0173,52.1519,51.9904,52.0621,77404.0
2016-03-07 15:30:00,58.03,58.2,57.99,58.1,311075.0,52.0621,52.2147,52.0263,52.125,311075.0
2016-03-08 09:30:00,57.79,58.14,57.68,58.0,44353.0,51.8468,52.1608,51.7481,52.0352,44353.0
2016-03-08 10:00:00,57.99,58.07,57.7,57.7,112218.0,52.0263,52.098,51.7661,51.7661,112218.0
2016-03-08 10:30:00,57.7,57.91,57.69,57.91,56707.0,51.7661,51.9545,51.7571,51.9545,56707.0
2016-03-08 11:00:00,57.94,58.01,57.88,58.0,45132.0,51.9814,52.0442,51.9276,52.0352,45132.0
2016-03-08 11:30:00,57.99,58.15,57.97,57.99,85628.0,52.0263,52.1698,52.0083,52.0263,85628.0
2016-03-08 12:00:00,57.97,58.01,57.85,57.99,58857.0,52.0083,52.0442,51.9007,52.0263,58857.0
2016-03-08 12:30:00,57.98,58.11,57.95,58.1,144744.0,52.0173,52.1339,51.9904,52.125,144744.0
2016-03-08 13:00:00,58.11,58.19,58.09,58.15,72313.0,52.1339,52.2057,52.116,52.1698,72313.0
2016-03-08 13:30:00,58.15,58.15,57.87,57.9,39182.0,52.1698,52.1698,51.9186,51.9455,39182.0
2016-03-08 14:00:00,57.89,58.01,57.87,57.94,30685.0,51.9365,52.0442,51.9186,51.9814,30685.0
2016-03-08 14:30:00,57.94,57.99,57.88,57.96,20836.0,51.9814,52.0263,51.9276,51.9993,20836.0
2016-03-08 15:00:00,57.95,57.97,57.88,57.92,37383.0,51.9904,52.0083,51.9276,51.9635,37383.0
2016-03-08 15:30:00,57.92,58.0,57.89,57.95,92279.0,51.9635,52.0352,51.9365,51.9904,92279.0
2016-03-09 09:30:00,58.08,58.09,57.91,57.99,53009.0,52.107,52.116,51.9545,52.0263,53009.0
2016-03-09 10:00:00,57.99,58.09,57.92,58.01,80291.0,52.0263,52.116,51.9635,52.0442,80291.0
2016-03-09 10:30:00,58.01,58.02,57.9,57.97,57463.0,52.0442,52.0532,51.9455,52.0083,57463.0
2016-03-09 11:00:00,57.99,58.01,57.93,57.96,43207.0,52.0263,52.0442,51.9724,51.9993,43207.0
2016-03-09 11:30:00,57.97,58.1,57.94,57.99,48451.0,52.0083,52.125,51.9814,52.0263,48451.0
2016-03-09 12:00:00,58.0,58.01,57.97,58.0,38562.0,52.0352,52.0442,52.0083,52.0352,38562.0
2016-03-09 12:30:00,58.0,58.01,57.94,57.98,19982.0,52.0352,52.0442,51.9814,52.0173,19982.0
2016-03-09 13:00:00,57.98,58.1,57.98,58.02,35035.0,52.0173,52.125,52.0173,52.0532,35035.0
2016-03-09 13:30:00,58.04,58.05,57.96,58.01,42632.0,52.0711,52.0801,51.9993,52.0442,42632.0
2016-03-09 14:00:00,58.0,58.1,57.97,57.99,31058.0,52.0352,52.125,52.0083,52.0263,31058.0
2016-03-09 14:30:00,57.98,58.01,57.95,58.0,27344.0,52.0173,52.0442,51.9904,52.0352,27344.0
2016-03-09 15:00:00,57.99,58.02,57.93,57.99,39892.0,52.0263,52.0532,51.9724,52.0263,39892.0
2016-03-09 15:30:00,57.99,58.02,57.92,58.0,112419.0,52.0263,52.0532,51.9635,52.0352,112419.0
2016-03-10 09:30:00,58.13,58.18,57.92,58.13,127821.0,52.1519,52.1967,51.9635,52.1519,127821.0
2016-03-10 10:00:00,58.13,58.5,58.12,58.5,198244.0,52.1519,52.4838,52.1429,52.4838,198244.0
2016-03-10 10:30:00,58.47,58.73,58.38,58.61,113259.0,52.4569,52.6902,52.3762,52.5825,113259.0
2016-03-10 11:00:00,58.62,58.89,58.6,58.74,80177.0,52.5915,52.8337,52.5735,52.6991,80177.0
2016-03-10 11:30:00,58.74,58.9,58.63,58.85,133742.0,52.6991,52.8427,52.6004,52.7978,133742.0
2016-03-10 12:00:00,58.85,59.01,58.8,58.84,113781.0,52.7978,52.9414,52.753,52.7888,113781.0
2016-03-10 12:30:00,58.85,58.87,58.69,58.85,41231.0,52.7978,52.8158,52.6543,52.7978,41231.0
2016-03-10 13:00:00,58.84,59.05,58.81,59.01,54960.0,52.7888,52.9773,52.7619,52.9414,54960.0
2016-03-10 13:30:00,58.97,59.0,58.7,58.82,47285.0,52.9055,52.9324,52.6632,52.7709,47285.0
2016-03-10 14:00:00,58.82,58.86,58.74,58.8,75541.0,52.7709,52.8068,52.6991,52.753,75541.0
2016-03-10 14:30:00,58.8,58.87,58.75,58.79,137333.0,52.753,52.8158,52.7081,52.744,137333.0
2016-03-10 15:00:00,58.79,58.89,58.71,58.87,211008.0,52.744,52.8337,52.6722,52.8158,211008.0
2016-03-10 15:30:00,58.88,58.88,58.73,58.8,250565.0,52.8247,52.8247,52.6902,52.753,250565.0
2016-03-11 09:30:00,59.27,59.54,59.23,59.48,113609.0,53.1746,53.4169,53.1387,53.363,113609.0
2016-03-11 10:00:00,59.51,59.65,59.41,59.52,92628.0,53.3899,53.5155,53.3002,53.3989,92628.0
2016-03-11 10:30:00,59.53,59.73,59.53,59.7,128148.0,53.4079,53.5873,53.4079,53.5604,128148.0
2016-03-11 11:00:00,59.7,60.06,59.67,59.9,178732.0,53.5604,53.8834,53.5335,53.7398,178732.0
2016-03-11 11:30:00,59.89,60.0,59.82,59.97,68483.0,53.7309,53.8296,53.6681,53.8026,68483.0
2016-03-11 12:00:00,59.99,60.09,59.9,60.01,52520.0,53.8206,53.9103,53.7398,53.8385,52520.0
2016-03-11 12:30:00,60.0,60.01,59.95,59.98,21187.0,53.8296,53.8385,53.7847,53.8116,21187.0
2016-03-11 13:00:00,59.98,60.06,59.96,60.05,24497.0,53.8116,53.8834,53.7937,53.8744,24497.0
2016-03-11 13:30:00,60.05,60.16,59.99,60.16,75167.0,53.8744,53.9731,53.8206,53.9731,75167.0
2016-03-11 14:00:00,60.16,60.47,60.16,60.43,83008.0,53.9731,54.2512,53.9731,54.2153,83008.0
2016-03-11 14:30:00,60.41,60.49,60.32,60.43,59566.0,54.1974,54.2692,54.1166,54.2153,59566.0
2016-03-11 15:00:00,60.41,60.43,60.34,60.36,55496.0,54.1974,54.2153,54.1346,54.1525,55496.0
2016-03-11 15:30:00,60.36,60.39,60.28,60.36,137357.0,54.1525,54.1794,54.0808,54.1525,137357.0
2016-03-14 09:30:00,59.9,59.9,59.14,59.24,90355.0,53.7398,53.7398,53.058,53.1477,90355.0
2016-03-14 10:00:00,59.21,59.35,58.99,59.04,24410.0,53.1208,53.2464,52.9234,52.9683,24410.0
2016-03-14 10:30:00,59.01,59.08,58.94,58.98,23429.0,52.9414,53.0042,52.8786,52.9145,23429.0
2016-03-14 11:00:00,58.99,59.25,58.96,59.18,24667.0,52.9234,53.1567,52.8965,53.0939,24667.0
2016-03-14 11:30:00,59.21,59.25,58.99,59.12,21430.0,53.1208,53.1567,52.9234,53.0401,21430.0
2016-03-14 12:00:00,59.12,59.25,59.09,59.14,31104.0,53.0401,53.1567,53.0131,53.058,31104.0
2016-03-14 12:30:00,59.13,59.22,59.05,59.06,48557.0,53.049,53.1298,52.9773,52.9862,48557.0
2016-03-14 13:00:00,59.05,59.14,59.03,59.1,23345.0,52.9773,53.058,52.9593,53.0221,23345.0
2016-03-14 13:30:00,59.07,59.14,59.02,59.04,20991.0,52.9952,53.058,52.9503,52.9683,20991.0
2016-03-14 14:00:00,59.04,59.04,58.92,58.98,29438.0,52.9683,52.9683,52.8606,52.9145,29438.0
2016-03-14 14:30:00,59.0,59.1,58.99,59.01,34252.0,52.9324,53.0221,52.9234,52.9414,34252.0
2016-03-14 15:00:00,59.01,59.11,58.97,59.11,47154.0,52.9414,53.0311,52.9055,53.0311,47154.0
2016-03-14 15:30:00,59.11,59.22,59.06,59.07,139421.0,53.0311,53.1298,52.9862,52.9952,139421.0
2016-03-15 09:30:00,58.66,58.78,58.32,58.72,34411.0,52.6274,52.735,52.3223,52.6812,34411.0
2016-03-15 10:00:00,58.73,58.75,58.35,58.48,36404.0,52.6902,52.7081,52.3492,52.4659,36404.0
2016-03-15 10:30:00,58.5,58.65,58.41,58.47,28745.0,52.4838,52.6184,52.4031,52.4569,28745.0
2016-03-15 11:00:00,58.49,58.71,58.42,58.71,41600.0,52.4748,52.6722,52.412,52.6722,41600.0
2016-03-15 11:30:00,58.7,58.78,58.69,58.73,16082.0,52.6632,52.735,52.6543,52.6902,16082.0
2016-03-15 12:00:00,58.74,58.78,58.62,58.65,22444.0,52.6991,52.735,52.5915,52.6184,22444.0
2016-03-15 12:30:00,58.65,58.67,58.55,58.59,45175.0,52.6184,52.6363,52.5287,52.5646,45175.0
2016-03-15 13:00:00,58.58,58.67,58.52,58.67,26209.0,52.5556,52.6363,52.5018,52.6363,26209.0
2016-03-15 13:30:00,58.66,58.87,58.66,58.86,22978.0,52.6274,52.8158,52.6274,52.8068,22978.0
2016-03-15 14:00:00,58.85,58.97,58.81,58.97,45462.0,52.7978,52.9055,52.7619,52.9055,45462.0
2016-03-15 14:30:00,58.95,58.95,58.72,58.72,46983.0,52.8875,52.8875,52.6812,52.6812,46983.0
2016-03-15 15:00:00,58.72,58.89,58.65,58.86,50123.0,52.6812,52.8337,52.6184,52.8068,50123.0
2016-03-15 15:30:00,58.86,58.91,58.77,58.78,141695.0,52.8068,52.8516,52.726,52.735,141695.0
2016-03-16 09:30:00,58.17,58.17,57.5,57.76,164706.0,52.1878,52.1878,51.5867,51.8199,164706.0
2016-03-16 10:00:00,57.78,57.8,57.36,57.49,51320.0,51.8379,51.8558,51.4611,51.5777,51320.0
2016-03-16 10:30:00,57.49,57.7,57.44,57.62,32227.0,51.5777,51.7661,51.5328,51.6943,32227.0
2016-03-16 11:00:00,57.62,57.62,57.36,57.39,26746.0,51.6943,51.6943,51.4611,51.488,26746.0
2016-03-16 11:30:00,57.39,57.4,57.14,57.15,33825.0,51.488,51.4969,51.2637,51.2726,33825.0
2016-03-16 12:00:00,57.15,57.35,57.13,57.13,129553.0,51.2726,51.4521,51.2547,51.2547,129553.0
2016-03-16 12:30:00,57.13,57.13,56.9,56.98,56128.0,51.2547,51.2547,51.0484,51.1201,56128.0
2016-03-16 13:00:00,56.97,57.03,56.76,56.76,31362.0,51.1112,51.165,50.9228,50.9228,31362.0
2016-03-16 13:30:00,56.77,57.06,56.75,57.05,64545.0,50.9317,51.1919,50.9138,51.1829,64545.0
2016-03-16 14:00:00,57.09,57.58,57.09,57.35,73881.0,51.2188,51.6584,51.2188,51.4521,73881.0
2016-03-16 14:30:00,57.36,57.43,57.22,57.23,79399.0,51.4611,51.5239,51.3355,51.3444,79399.0
2016-03-16 15:00:00,57.22,57.42,57.22,57.33,55728.0,51.3355,51.5149,51.3355,51.4341,55728.0
2016-03-16 15:30:00,57.35,57.54,57.29,57.3,243702.0,51.4521,51.6225,51.3983,51.4072,243702.0
2016-03-17 09:30:00,57.08,57.38,56.52,56.52,63522.0,51.2098,51.479,50.7074,50.7074,63522.0
2016-03-17 10:00:00,56.55,56.55,56.08,56.21,34279.0,50.7344,50.7344,50.3127,50.4293,34279.0
2016-03-17 10:30:00,56.21,56.23,56.02,56.12,29605.0,50.4293,50.4473,50.2589,50.3486,29605.0
2016-03-17 11:00:00,56.15,56.17,55.98,55.98,52092.0,50.3755,50.3934,50.223,50.223,52092.0
2016-03-17 11:30:00,55.99,56.03,55.82,55.87,42138.0,50.2319,50.2678,50.0794,50.1243,42138.0
2016-03-17 12:00:00,55.88,55.95,55.79,55.93,43091.0,50.1333,50.1961,50.0525,50.1781,43091.0
2016-03-17 12:30:00,55.94,56.16,55.94,56.06,40244.0,50.1871,50.3845,50.1871,50.2947,40244.0
2016-03-17 13:00:00,56.07,56.09,55.86,55.91,80119.0,50.3037,50.3217,50.1153,50.1602,80119.0
2016-03-17 13:30:00,55.9,56.03,55.86,55.97,56244.0,50.1512,50.2678,50.1153,50.214,56244.0
2016-03-17 14:00:00,55.98,56.03,55.84,55.88,139887.0,50.223,50.2678,50.0974,50.1333,139887.0
2016-03-17 14:30:00,55.87,56.01,55.84,55.95,187395.0,50.1243,50.2499,50.0974,50.1961,187395.0
2016-03-17 15:00:00,55.95,56.15,55.95,56.04,112748.0,50.1961,50.3755,50.1961,50.2768,112748.0
2016-03-17 15:30:00,56.04,56.08,55.76,56.0,455703.0,50.2768,50.3127,50.0256,50.2409,455703.0
2016-03-18 09:30:00,55.82,56.4,55.74,56.21,242053.0,50.0794,50.5998,50.0077,50.4293,242053.0
2016-03-18 10:00:00,56.21,56.35,56.17,56.33,48479.0,50.4293,50.5549,50.3934,50.537,48479.0
2016-03-18 10:30:00,56.33,56.51,56.31,56.41,70779.0,50.537,50.6985,50.519,50.6088,70779.0
2016-03-18 11:00:00,56.42,56.49,56.27,56.32,30958.0,50.6177,50.6805,50.4831,50.528,30958.0
2016-03-18 11:30:00,56.32,56.34,56.17,56.19,66410.0,50.528,50.546,50.3934,50.4114,66410.0
2016-03-18 12:00:00,56.19,56.35,56.19,56.31,93499.0,50.4114,50.5549,50.4114,50.519,93499.0
2016-03-18 12:30:00,56.33,56.56,56.29,56.54,30531.0,50.537,50.7433,50.5011,50.7254,30531.0
2016-03-18 13:00:00,56.55,56.55,56.4,56.4,45139.0,50.7344,50.7344,50.5998,50.5998,45139.0
2016-03-18 13:30:00,56.41,56.62,56.33,56.55,44449.0,50.6088,50.7972,50.537,50.7344,44449.0
2016-03-18 14:00:00,56.56,56.58,56.45,56.45,74806.0,50.7433,50.7613,50.6446,50.6446,74806.0
2016-03-18 14:30:00,56.45,56.52,56.38,56.38,109761.0,50.6446,50.7074,50.5818,50.5818,109761.0
2016-03-18 15:00:00,56.37,56.49,56.34,56.37,90683.0,50.5729,50.6805,50.546,50.5729,90683.0
2016-03-18 15:30:00,56.35,56.44,56.31,56.34,276949.0,50.5549,50.6357,50.519,50.546,276949.0
2016-03-21 09:30:00,56.13,56.31,55.92,56.3,46284.0,50.3575,50.519,50.1691,50.5101,46284.0
2016-03-21 10:00:00,56.29,56.62,56.29,56.36,40653.0,50.5011,50.7972,50.5011,50.5639,40653.0
2016-03-21 10:30:00,56.36,56.53,56.25,56.4,32576.0,50.5639,50.7164,50.4652,50.5998,32576.0
2016-03-21 11:00:00,56.41,56.5,56.33,56.4,99003.0,50.6088,50.6895,50.537,50.5998,99003.0
2016-03-21 11:30:00,56.4,56.42,56.2,56.27,34725.0,50.5998,50.6177,50.4203,50.4831,34725.0
2016-03-21 12:00:00,56.26,56.39,56.19,56.33,23720.0,50.4742,50.5908,50.4114,50.537,23720.0
2016-03-21 12:30:00,56.33,56.35,56.28,56.3,26772.0,50.537,50.5549,50.4921,50.5101,26772.0
2016-03-21 13:00:00,56.3,56.44,56.28,56.35,32571.0,50.5101,50.6357,50.4921,50.5549,32571.0
2016-03-21 13:30:00,56.35,56.35,56.26,56.3,23484.0,50.5549,50.5549,50.4742,50.5101,23484.0
2016-03-21 14:00:00,56.3,56.38,56.29,56.35,38055.0,50.5101,50.5818,50.5011,50.5549,38055.0
2016-03-21 14:30:00,56.34,56.46,56.34,56.4,48218.0,50.546,50.6536,50.546,50.5998,48218.0
2016-03-21 15:00:00,56.41,56.41,56.33,56.36,50065.0,50.6088,50.6088,50.537,50.5639,50065.0
2016-03-21 15:30:00,56.36,56.41,56.15,56.18,267431.0,50.5639,50.6088,50.3755,50.4024,267431.0
2016-03-22 09:30:00,55.9,56.12,55.8,55.93,38862.0,50.1512,50.3486,50.0615,50.1781,38862.0
2016-03-22 10:00:00,55.97,56.14,55.92,56.08,39946.0,50.214,50.3665,50.1691,50.3127,39946.0
2016-03-22 10:30:00,56.09,56.15,56.04,56.14,34843.0,50.3217,50.3755,50.2768,50.3665,34843.0
2016-03-22 11:00:00,56.14,56.14,55.93,55.97,127309.0,50.3665,50.3665,50.1781,50.214,127309.0
2016-03-22 11:30:00,55.97,56.08,55.97,55.99,43255.0,50.214,50.3127,50.214,50.2319,43255.0
2016-03-22 12:00:00,55.99,56.19,55.98,56.03,100341.0,50.2319,50.4114,50.223,50.2678,100341.0
2016-03-22 12:30:00,56.04,56.19,55.99,56.17,85490.0,50.2768,50.4114,50.2319,50.3934,85490.0
2016-03-22 13:00:00,56.17,56.41,56.14,56.37,53618.0,50.3934,50.6088,50.3665,50.5729,53618.0
2016-03-22 13:30:00,56.37,56.43,56.37,56.39,78608.0,50.5729,50.6267,50.5729,50.5908,78608.0
2016-03-22 14:00:00,56.37,56.42,56.36,56.39,69770.0,50.5729,50.6177,50.5639,50.5908,69770.0
2016-03-22 14:30:00,56.4,56.49,56.38,56.4,62418.0,50.5998,50.6805,50.5818,50.5998,62418.0
2016-03-22 15:00:00,56.39,56.42,56.31,56.34,59137.0,50.5908,50.6177,50.519,50.546,59137.0
2016-03-22 15:30:00,56.35,56.41,56.31,56.38,179696.0,50.5549,50.6088,50.519,50.5818,179696.0
2016-03-23 09:30:00,56.32,56.32,55.85,56.08,80465.0,50.528,50.528,50.1063,50.3127,80465.0
2016-03-23 10:00:00,56.09,56.14,55.96,56.02,71248.0,50.3217,50.3665,50.205,50.2589,71248.0
2016-03-23 10:30:00,56.01,56.19,55.95,56.15,95435.0,50.2499,50.4114,50.1961,50.3755,95435.0
2016-03-23 11:00:00,56.15,56.35,56.09,56.35,133287.0,50.3755,50.5549,50.3217,50.5549,133287.0
2016-03-23 11:30:00,56.34,56.71,56.3,56.66,162183.0,50.546,50.8779,50.5101,50.833,162183.0
2016-03-23 12:00:00,56.68,56.74,56.63,56.67,40285.0,50.851,50.9048,50.8061,50.842,40285.0
2016-03-23 12:30:00,56.67,56.78,56.62,56.75,37355.0,50.842,50.9407,50.7972,50.9138,37355.0
2016-03-23 13:00:00,56.74,56.79,56.65,56.77,126687.0,50.9048,50.9497,50.8241,50.9317,126687.0
2016-03-23 13:30:00,56.78,56.95,56.7,56.93,40475.0,50.9407,51.0932,50.8689,51.0753,40475.0
2016-03-23 14:00:00,56.92,57.03,56.83,56.99,134393.0,51.0663,51.165,50.9856,51.1291,134393.0
2016-03-23 14:30:00,56.98,57.0,56.52,56.57,67370.0,51.1201,51.1381,50.7074,50.7523,67370.0
2016-03-23 15:00:00,56.57,56.64,56.44,56.47,66173.0,50.7523,50.8151,50.6357,50.6626,66173.0
2016-03-23 15:30:00,56.48,56.57,56.25,56.33,383839.0,50.6716,50.7523,50.4652,50.537,383839.0
2016-03-24 09:30:00,55.78,55.91,55.6,55.75,51544.0,50.0435,50.1602,49.8821,50.0166,51544.0
2016-03-24 10:00:00,55.77,56.07,55.73,55.83,39386.0,50.0346,50.3037,49.9987,50.0884,39386.0
2016-03-24 10:30:00,55.86,55.94,55.65,55.65,44596.0,50.1153,50.1871,49.9269,49.9269,44596.0
2016-03-24 11:00:00,55.64,55.67,55.28,55.33,89408.0,49.9179,49.9449,49.595,49.6398,89408.0
2016-03-24 11:30:00,55.34,55.37,55.13,55.2,42896.0,49.6488,49.6757,49.4604,49.5232,42896.0
2016-03-24 12:00:00,55.23,55.32,55.18,55.19,34091.0,49.5501,49.6308,49.5052,49.5142,34091.0
2016-03-24 12:30:00,55.21,55.42,55.18,55.42,32980.0,49.5322,49.7206,49.5052,49.7206,32980.0
2016-03-24 13:00:00,55.42,55.5,55.34,55.35,27567.0,49.7206,49.7923,49.6488,49.6578,27567.0
2016-03-24 13:30:00,55.34,55.4,55.31,55.34,23865.0,49.6488,49.7026,49.6219,49.6488,23865.0
2016-03-24 14:00:00,55.34,55.49,55.29,55.47,32818.0,49.6488,49.7834,49.6039,49.7654,32818.0
2016-03-24 14:30:00,55.46,55.55,55.42,55.47,50056.0,49.7565,49.8372,49.7206,49.7654,50056.0
2016-03-24 15:00:00,55.47,55.52,55.4,55.44,66821.0,49.7654,49.8103,49.7026,49.7385,66821.0
2016-03-24 15:30:00,55.46,55.51,55.43,55.47,121816.0,49.7565,49.8013,49.7295,49.7654,121816.0
2016-03-28 09:30:00,55.72,55.87,55.51,55.79,60818.0,49.9897,50.1243,49.8013,50.0525,60818.0
2016-03-28 10:00:00,55.79,56.0,55.78,55.99,35722.0,50.0525,50.2409,50.0435,50.2319,35722.0
2016-03-28 10:30:00,55.96,55.96,55.84,55.95,34208.0,50.205,50.205,50.0974,50.1961,34208.0
2016-03-28 11:00:00,55.95,55.98,55.93,55.98,66676.0,50.1961,50.223,50.1781,50.223,66676.0
2016-03-28 11:30:00,55.98,56.0,55.94,55.97,58177.0,50.223,50.2409,50.1871,50.214,58177.0
2016-03-28 12:00:00,55.96,55.97,55.88,55.93,38484.0,50.205,50.214,50.1333,50.1781,38484.0
2016-03-28 12:30:00,55.93,56.08,55.93,56.07,83445.0,50.1781,50.3127,50.1781,50.3037,83445.0
2016-03-28 13:00:00,56.06,56.11,56.04,56.05,31699.0,50.2947,50.3396,50.2768,50.2858,31699.0
2016-03-28 13:30:00,56.06,56.08,56.0,56.04,28272.0,50.2947,50.3127,50.2409,50.2768,28272.0
2016-03-28 14:00:00,56.04,56.07,56.03,56.05,34876.0,50.2768,50.3037,50.2678,50.2858,34876.0
2016-03-28 14:30:00,56.07,56.07,55.94,55.95,33453.0,50.3037,50.3037,50.1871,50.1961,33453.0
2016-03-28 15:00:00,55.96,56.07,55.93,56.04,303794.0,50.205,50.3037,50.1781,50.2768,303794.0
2016-03-28 15:30:00,56.04,56.05,55.93,55.97,305726.0,50.2768,50.2858,50.1781,50.214,305726.0
2016-03-29 09:30:00,56.01,56.01,55.52,55.65,102846.0,50.2499,50.2499,49.8103,49.9269,102846.0
2016-03-29 10:00:00,55.64,55.67,55.3,55.36,79690.0,49.9179,49.9449,49.6129,49.6667,79690.0
2016-03-29 10:30:00,55.34,55.58,55.34,55.54,82034.0,49.6488,49.8641,49.6488,49.8282,82034.0
2016-03-29 11:00:00,55.55,55.57,55.44,55.52,89364.0,49.8372,49.8551,49.7385,49.8103,89364.0
2016-03-29 11:30:00,55.53,55.65,55.46,55.55,42403.0,49.8193,49.9269,49.7565,49.8372,42403.0
2016-03-29 12:00:00,55.56,55.61,55.52,55.57,65082.0,49.8462,49.891,49.8103,49.8551,65082.0
2016-03-29 12:30:00,55.6,55.77,55.56,55.7,85270.0,49.8821,50.0346,49.8462,49.9718,85270.0
2016-03-29 13:00:00,55.7,55.73,55.54,55.63,188824.0,49.9718,49.9987,49.8282,49.909,188824.0
2016-03-29 13:30:00,55.65,55.86,55.55,55.77,157624.0,49.9269,50.1153,49.8372,50.0346,157624.0
2016-03-29 14:00:00,55.76,56.26,55.76,56.24,52766.0,50.0256,50.4742,50.0256,50.4562,52766.0
2016-03-29 14:30:00,56.24,56.34,56.17,56.28,48356.0,50.4562,50.546,50.3934,50.4921,48356.0
2016-03-29 15:00:00,56.27,56.28,56.14,56.22,55419.0,50.4831,50.4921,50.3665,50.4383,55419.0
2016-03-29 15:30:00,56.21,56.28,56.1,56.27,196406.0,50.4293,50.4921,50.3306,50.4831,196406.0
2016-03-30 09:30:00,56.63,56.76,56.27,56.72,54917.0,50.8061,50.9228,50.4831,50.8869,54917.0
2016-03-30 10:00:00,56.73,57.19,56.64,57.11,71122.0,50.8958,51.3085,50.8151,51.2368,71122.0
2016-03-30 10:30:00,57.11,57.2,57.06,57.19,27761.0,51.2368,51.3175,51.1919,51.3085,27761.0
2016-03-30 11:00:00,57.19,57.23,57.0,57.02,37164.0,51.3085,51.3444,51.1381,51.156,37164.0
2016-03-30 11:30:00,57.02,57.02,56.83,56.98,24178.0,51.156,51.156,50.9856,51.1201,24178.0
2016-03-30 12:00:00,56.95,56.99,56.84,56.85,28878.0,51.0932,51.1291,50.9945,51.0035,28878.0
2016-03-30 12:30:00,56.85,56.94,56.83,56.91,31554.0,51.0035,51.0842,50.9856,51.0573,31554.0
2016-03-30 13:00:00,56.9,56.93,56.78,56.9,33740.0,51.0484,51.0753,50.9407,51.0484,33740.0
2016-03-30 13:30:00,56.91,56.96,56.86,56.93,35316.0,51.0573,51.1022,51.0125,51.0753,35316.0
2016-03-30 14:00:00,56.92,57.01,56.9,56.93,89861.0,51.0663,51.147,51.0484,51.0753,89861.0
2016-03-30 14:30:00,56.93,56.95,56.78,56.8,32608.0,51.0753,51.0932,50.9407,50.9586,32608.0
2016-03-30 15:00:00,56.8,56.99,56.8,56.96,53151.0,50.9586,51.1291,50.9586,51.1022,53151.0
2016-03-30 15:30:00,56.96,57.0,56.85,56.89,118580.0,51.1022,51.1381,51.0035,51.0394,118580.0
2016-03-31 09:30:00,56.84,57.2,56.84,57.18,38962.0,50.9945,51.3175,50.9945,51.2996,38962.0
2016-03-31 10:00:00,57.18,57.43,57.17,57.35,32328.0,51.2996,51.5239,51.2906,51.4521,32328.0
2016-03-31 10:30:00,57.36,57.66,57.33,57.64,51662.0,51.4611,51.7302,51.4341,51.7123,51662.0
2016-03-31 11:00:00,57.65,57.87,57.64,57.86,51319.0,51.7212,51.9186,51.7123,51.9096,51319.0
2016-03-31 11:30:00,57.86,58.15,57.83,58.11,49574.0,51.9096,52.1698,51.8827,52.1339,49574.0
2016-03-31 12:00:00,58.12,58.21,57.99,58.12,56140.0,52.1429,52.2236,52.0263,52.1429,56140.0
2016-03-31 12:30:00,58.12,58.16,58.06,58.07,26610.0,52.1429,52.1788,52.0891,52.098,26610.0
2016-03-31 13:00:00,58.06,58.07,57.66,57.72,65246.0,52.0891,52.098,51.7302,51.784,65246.0
2016-03-31 13:30:00,57.74,57.91,57.74,57.79,43972.0,51.802,51.9545,51.802,51.8468,43972.0
2016-03-31 14:00:00,57.79,57.82,57.71,57.82,64331.0,51.8468,51.8737,51.7751,51.8737,64331.0
2016-03-31 14:30:00,57.81,57.96,57.78,57.94,55845.0,51.8648,51.9993,51.8379,51.9814,55845.0
2016-03-31 15:00:00,57.94,58.03,57.9,57.96,94090.0,51.9814,52.0621,51.9455,51.9993,94090.0
2016-03-31 15:30:00,57.96,57.99,57.79,57.83,232483.0,51.9993,52.0263,51.8468,51.8827,232483.0
2016-04-01 09:30:00,57.57,57.82,57.33,57.71,48531.0,51.6495,51.8737,51.4341,51.7751,48531.0
2016-04-01 10:00:00,57.72,57.95,57.6,57.94,36179.0,51.784,51.9904,51.6764,51.9814,36179.0
2016-04-01 10:30:00,57.92,58.27,57.89,58.27,36257.0,51.9635,52.2775,51.9365,52.2775,36257.0
2016-04-01 11:00:00,58.29,58.51,58.27,58.45,50579.0,52.2954,52.4928,52.2775,52.439,50579.0
2016-04-01 11:30:00,58.46,58.54,58.43,58.46,28548.0,52.4479,52.5197,52.421,52.4479,28548.0
2016-04-01 12:00:00,58.49,58.52,58.43,58.51,22477.0,52.4748,52.5018,52.421,52.4928,22477.0
2016-04-01 12:30:00,58.52,58.53,58.42,58.52,29872.0,52.5018,52.5107,52.412,52.5018,29872.0
2016-04-01 13:00:00,58.52,58.55,58.46,58.53,25213.0,52.5018,52.5287,52.4479,52.5107,25213.0
2016-04-01 13:30:00,58.54,58.62,58.5,58.56,27417.0,52.5197,52.5915,52.4838,52.5376,27417.0
2016-04-01 14:00:00,58.56,58.73,58.56,58.72,36051.0,52.5376,52.6902,52.5376,52.6812,36051.0
2016-04-01 14:30:00,58.73,58.87,58.7,58.87,37188.0,52.6902,52.8158,52.6632,52.8158,37188.0
2016-04-01 15:00:00,58.87,58.89,58.81,58.87,72003.0,52.8158,52.8337,52.7619,52.8158,72003.0
2016-04-01 15:30:00,58.87,59.02,58.85,58.99,209309.0,52.8158,52.9503,52.7978,52.9234,209309.0
2016-04-04 09:30:00,58.74,58.74,58.29,58.48,114696.0,52.6991,52.6991,52.2954,52.4659,114696.0
2016-04-04 10:00:00,58.5,58.79,58.48,58.76,115099.0,52.4838,52.744,52.4659,52.7171,115099.0
2016-04-04 10:30:00,58.76,58.83,58.6,58.62,65285.0,52.7171,52.7799,52.5735,52.5915,65285.0
2016-04-04 11:00:00,58.61,58.73,58.55,58.7,58769.0,52.5825,52.6902,52.5287,52.6632,58769.0
2016-04-04 11:30:00,58.69,58.83,58.69,58.76,35763.0,52.6543,52.7799,52.6543,52.7171,35763.0
2016-04-04 12:00:00,58.77,58.8,58.7,58.73,36580.0,52.726,52.753,52.6632,52.6902,36580.0
2016-04-04 12:30:00,58.73,58.89,58.72,58.8,62883.0,52.6902,52.8337,52.6812,52.753,62883.0
2016-04-04 13:00:00,58.8,58.86,58.78,58.82,23607.0,52.753,52.8068,52.735,52.7709,23607.0
2016-04-04 13:30:00,58.82,58.93,58.77,58.93,42920.0,52.7709,52.8696,52.726,52.8696,42920.0
2016-04-04 14:00:00,58.94,58.99,58.92,58.98,46275.0,52.8786,52.9234,52.8606,52.9145,46275.0
2016-04-04 14:30:00,58.98,58.98,58.75,58.77,85508.0,52.9145,52.9145,52.7081,52.726,85508.0
2016-04-04 15:00:00,58.77,58.92,58.72,58.72,71654.0,52.726,52.8606,52.6812,52.6812,71654.0
2016-04-04 15:30:00,58.72,58.81,58.6,58.78,323102.0,52.6812,52.7619,52.5735,52.735,323102.0
2016-04-05 09:30:00,58.02,58.25,57.68,58.25,80098.0,52.0532,52.2595,51.7481,52.2595,80098.0
2016-04-05 10:00:00,58.24,58.37,58.21,58.34,39798.0,52.2506,52.3672,52.2236,52.3403,39798.0
2016-04-05 10:30:00,58.33,58.46,58.32,58.41,52829.0,52.3313,52.4479,52.3223,52.4031,52829.0
2016-04-05 11:00:00,58.41,58.54,58.35,58.51,39681.0,52.4031,52.5197,52.3492,52.4928,39681.0
2016-04-05 11:30:00,58.51,58.54,58.32,58.37,25275.0,52.4928,52.5197,52.3223,52.3672,25275.0
2016-04-05 12:00:00,58.39,58.47,58.27,58.46,42463.0,52.3851,52.4569,52.2775,52.4479,42463.0
2016-04-05 12:30:00,58.46,58.52,58.32,58.34,25246.0,52.4479,52.5018,52.3223,52.3403,25246.0
2016-04-05 13:00:00,58.33,58.49,58.31,58.41,33421.0,52.3313,52.4748,52.3134,52.4031,33421.0
2016-04-05 13:30:00,58.41,58.5,58.32,58.46,39729.0,52.4031,52.4838,52.3223,52.4479,39729.0
2016-04-05 14:00:00,58.46,58.48,58.34,58.38,44570.0,52.4479,52.4659,52.3403,52.3762,44570.0
2016-04-05 14:30:00,58.4,58.43,58.35,58.38,33703.0,52.3941,52.421,52.3492,52.3762,33703.0
2016-04-05 15:00:00,58.39,58.41,58.24,58.27,42167.0,52.3851,52.4031,52.2506,52.2775,42167.0
2016-04-05 15:30:00,58.28,58.29,58.09,58.17,213471.0,52.2864,52.2954,52.116,52.1878,213471.0
2016-04-06 09:30:00,58.11,58.4,58.11,58.39,43897.0,52.1339,52.3941,52.1339,52.3851,43897.0
2016-04-06 10:00:00,58.36,58.77,58.35,58.76,37450.0,52.3582,52.726,52.3492,52.7171,37450.0
2016-04-06 10:30:00,58.77,59.18,58.65,59.18,31625.0,52.726,53.0939,52.6184,53.0939,31625.0
2016-04-06 11:00:00,59.18,59.37,59.09,59.37,49459.0,53.0939,53.2643,53.0131,53.2643,49459.0
2016-04-06 11:30:00,59.38,59.55,59.36,59.43,40157.0,53.2733,53.4258,53.2554,53.3182,40157.0
2016-04-06 12:00:00,59.45,59.5,59.26,59.35,20531.0,53.3361,53.381,53.1657,53.2464,20531.0
2016-04-06 12:30:00,59.36,59.53,59.36,59.49,32497.0,53.2554,53.4079,53.2554,53.372,32497.0
2016-04-06 13:00:00,59.48,59.54,59.47,59.5,58795.0,53.363,53.4169,53.3541,53.381,58795.0
2016-04-06 13:30:00,59.48,59.5,59.28,59.28,21522.0,53.363,53.381,53.1836,53.1836,21522.0
2016-04-06 14:00:00,59.28,59.32,59.16,59.31,38138.0,53.1836,53.2195,53.0759,53.2105,38138.0
2016-04-06 14:30:00,59.32,59.37,59.26,59.35,31788.0,53.2195,53.2643,53.1657,53.2464,31788.0
2016-04-06 15:00:00,59.37,59.5,59.33,59.38,48876.0,53.2643,53.381,53.2285,53.2733,48876.0
2016-04-06 15:30:00,59.38,59.61,59.38,59.53,168832.0,53.2733,53.4797,53.2733,53.4079,168832.0
2016-04-07 09:30:00,59.11,59.58,58.9,59.21,51569.0,53.0311,53.4527,52.8427,53.1208,51569.0
2016-04-07 10:00:00,59.19,59.47,59.14,59.25,65090.0,53.1029,53.3541,53.058,53.1567,65090.0
2016-04-07 10:30:00,59.26,59.31,59.21,59.25,61954.0,53.1657,53.2105,53.1208,53.1567,61954.0
2016-04-07 11:00:00,59.27,59.32,59.12,59.21,36832.0,53.1746,53.2195,53.0401,53.1208,36832.0
2016-04-07 11:30:00,59.21,59.35,59.14,59.24,50322.0,53.1208,53.2464,53.058,53.1477,50322.0
2016-04-07 12:00:00,59.23,59.26,59.07,59.18,46260.0,53.1387,53.1657,52.9952,53.0939,46260.0
2016-04-07 12:30:00,59.19,59.2,59.05,59.1,40640.0,53.1029,53.1118,52.9773,53.0221,40640.0
2016-04-07 13:00:00,59.1,59.36,59.09,59.26,43050.0,53.0221,53.2554,53.0131,53.1657,43050.0
2016-04-07 13:30:00,59.25,59.27,58.88,58.98,37864.0,53.1567,53.1746,52.8247,52.9145,37864.0
2016-04-07 14:00:00,58.97,59.0,58.87,58.88,46633.0,52.9055,52.9324,52.8158,52.8247,46633.0
2016-04-07 14:30:00,58.88,58.96,58.71,58.71,53063.0,52.8247,52.8965,52.6722,52.6722,53063.0
2016-04-07 15:00:00,58.71,58.9,58.63,58.84,74446.0,52.6722,52.8427,52.6004,52.7888,74446.0
2016-04-07 15:30:00,58.84,59.02,58.78,58.99,205979.0,52.7888,52.9503,52.735,52.9234,205979.0
2016-04-08 09:30:00,58.86,59.15,58.83,59.1,40270.0,52.8068,53.067,52.7799,53.0221,40270.0
2016-04-08 10:00:00,59.12,59.12,58.89,58.98,28960.0,53.0401,53.0401,52.8337,52.9145,28960.0
2016-04-08 10:30:00,59.0,59.11,58.78,58.78,29085.0,52.9324,53.0311,52.735,52.735,29085.0
2016-04-08 11:00:00,58.78,58.91,58.6,58.69,30508.0,52.735,52.8516,52.5735,52.6543,30508.0
2016-04-08 11:30:00,58.69,58.7,58.5,58.53,37351.0,52.6543,52.6632,52.4838,52.5107,37351.0
2016-04-08 12:00:00,58.52,58.66,58.46,58.6,25610.0,52.5018,52.6274,52.4479,52.5735,25610.0
2016-04-08 12:30:00,58.62,58.75,58.6,58.64,15532.0,52.5915,52.7081,52.5735,52.6094,15532.0
2016-04-08 13:00:00,58.63,58.64,58.57,58.6,18092.0,52.6004,52.6094,52.5466,52.5735,18092.0
2016-04-08 13:30:00,58.6,58.68,58.54,58.68,23920.0,52.5735,52.6453,52.5197,52.6453,23920.0
2016-04-08 14:00:00,58.69,58.8,58.6,58.74,35251.0,52.6543,52.753,52.5735,52.6991,35251.0
2016-04-08 14:30:00,58.73,58.73,58.5,58.52,19571.0,52.6902,52.6902,52.4838,52.5018,19571.0
2016-04-08 15:00:00,58.56,58.58,58.4,58.46,27987.0,52.5376,52.5556,52.3941,52.4479,27987.0
2016-04-08 15:30:00,58.46,58.64,58.39,58.58,102526.0,52.4479,52.6094,52.3851,52.5556,102526.0
2016-04-11 09:30:00,58.7,58.88,58.51,58.67,31415.0,52.6632,52.8247,52.4928,52.6363,31415.0
2016-04-11 10:00:00,58.7,58.95,58.7,58.89,24541.0,52.6632,52.8875,52.6632,52.8337,24541.0
2016-04-11 10:30:00,58.9,59.01,58.85,58.9,30708.0,52.8427,52.9414,52.7978,52.8427,30708.0
2016-04-11 11:00:00,58.88,58.94,58.83,58.93,30596.0,52.8247,52.8786,52.7799,52.8696,30596.0
2016-04-11 11:30:00,58.93,58.93,58.76,58.86,13217.0,52.8696,52.8696,52.7171,52.8068,13217.0
2016-04-11 12:00:00,58.86,58.88,58.81,58.84,10437.0,52.8068,52.8247,52.7619,52.7888,10437.0
2016-04-11 12:30:00,58.86,59.02,58.85,59.02,14988.0,52.8068,52.9503,52.7978,52.9503,14988.0
2016-04-11 13:00:00,59.02,59.05,58.83,58.83,16377.0,52.9503,52.9773,52.7799,52.7799,16377.0
2016-04-11 13:30:00,58.83,58.86,58.76,58.85,29402.0,52.7799,52.8068,52.7171,52.7978,29402.0
2016-04-11 14:00:00,58.87,58.97,58.82,58.91,17020.0,52.8158,52.9055,52.7709,52.8516,17020.0
2016-04-11 14:30:00,58.9,58.97,58.87,58.92,12301.0,52.8427,52.9055,52.8158,52.8606,12301.0
2016-04-11 15:00:00,58.9,58.93,58.79,58.83,36470.0,52.8427,52.8696,52.744,52.7799,36470.0
2016-04-11 15:30:00,58.83,58.83,58.65,58.71,75605.0,52.7799,52.7799,52.6184,52.6722,75605.0
2016-04-12 09:30:00,58.85,59.11,58.65,58.99,24542.0,52.7978,53.0311,52.6184,52.9234,24542.0
2016-04-12 10:00:00,58.96,58.97,58.76,58.88,37399.0,52.8965,52.9055,52.7171,52.8247,37399.0
2016-04-12 10:30:00,58.87,59.38,58.84,59.34,33632.0,52.8158,53.2733,52.7888,53.2374,33632.0
2016-04-12 11:00:00,59.38,59.48,59.27,59.48,32945.0,53.2733,53.363,53.1746,53.363,32945.0
2016-04-12 11:30:00,59.49,59.49,59.16,59.16,11011.0,53.372,53.372,53.0759,53.0759,11011.0
2016-04-12 12:00:00,59.16,59.24,59.13,59.22,13698.0,53.0759,53.1477,53.049,53.1298,13698.0
2016-04-12 12:30:00,59.22,59.25,59.08,59.11,11835.0,53.1298,53.1567,53.0042,53.0311,11835.0
2016-04-12 13:00:00,59.1,59.12,59.04,59.09,19565.0,53.0221,53.0401,52.9683,53.0131,19565.0
2016-04-12 13:30:00,59.11,59.18,59.05,59.17,21488.0,53.0311,53.0939,52.9773,53.0849,21488.0
2016-04-12 14:00:00,59.16,59.39,59.13,59.29,20759.0,53.0759,53.2823,53.049,53.1926,20759.0
2016-04-12 14:30:00,59.3,59.37,59.27,59.36,19003.0,53.2015,53.2643,53.1746,53.2554,19003.0
2016-04-12 15:00:00,59.36,59.43,59.31,59.37,33436.0,53.2554,53.3182,53.2105,53.2643,33436.0
2016-04-12 15:30:00,59.37,59.47,59.29,59.41,109307.0,53.2643,53.3541,53.1926,53.3002,109307.0
2016-04-13 09:30:00,59.61,59.93,59.61,59.83,21232.0,53.4797,53.7668,53.4797,53.677,21232.0
2016-04-13 10:00:00,59.83,59.89,59.75,59.82,24734.0,53.677,53.7309,53.6053,53.6681,24734.0
2016-04-13 10:30:00,59.85,59.92,59.75,59.81,30367.0,53.695,53.7578,53.6053,53.6591,30367.0
2016-04-13 11:00:00,59.8,59.81,59.61,59.78,19765.0,53.6501,53.6591,53.4797,53.6322,19765.0
2016-04-13 11:30:00,59.77,59.89,59.71,59.86,22332.0,53.6232,53.7309,53.5694,53.704,22332.0
2016-04-13 12:00:00,59.88,59.91,59.79,59.86,14897.0,53.7219,53.7488,53.6411,53.704,14897.0
2016-04-13 12:30:00,59.85,59.86,59.77,59.8,12091.0,53.695,53.704,53.6232,53.6501,12091.0
2016-04-13 13:00:00,59.81,59.85,59.72,59.84,18410.0,53.6591,53.695,53.5783,53.686,18410.0
2016-04-13 13:30:00,59.86,59.98,59.85,59.98,15266.0,53.704,53.8116,53.695,53.8116,15266.0
2016-04-13 14:00:00,59.97,60.06,59.93,59.94,30026.0,53.8026,53.8834,53.7668,53.7757,30026.0
2016-04-13 14:30:00,59.95,60.31,59.95,60.28,80778.0,53.7847,54.1077,53.7847,54.0808,80778.0
2016-04-13 15:00:00,60.28,60.33,60.24,60.29,56380.0,54.0808,54.1256,54.0449,54.0897,56380.0
2016-04-13 15:30:00,60.3,60.35,60.17,60.19,206245.0,54.0987,54.1436,53.9821,54.0,206245.0
2016-04-14 09:30:00,60.1,60.4,59.9,59.94,43596.0,53.9193,54.1884,53.7398,53.7757,43596.0
2016-04-14 10:00:00,59.93,59.93,59.61,59.75,23018.0,53.7668,53.7668,53.4797,53.6053,23018.0
2016-04-14 10:30:00,59.75,59.91,59.71,59.76,34784.0,53.6053,53.7488,53.5694,53.6142,34784.0
2016-04-14 11:00:00,59.75,59.76,59.65,59.75,35532.0,53.6053,53.6142,53.5155,53.6053,35532.0
2016-04-14 11:30:00,59.75,59.77,59.69,59.76,24404.0,53.6053,53.6232,53.5514,53.6142,24404.0
2016-04-14 12:00:00,59.75,59.77,59.71,59.74,15883.0,53.6053,53.6232,53.5694,53.5963,15883.0
2016-04-14 12:30:00,59.75,59.76,59.7,59.7,16482.0,53.6053,53.6142,53.5604,53.5604,16482.0
2016-04-14 13:00:00,59.7,59.75,59.63,59.63,14250.0,53.5604,53.6053,53.4976,53.4976,14250.0
2016-04-14 13:30:00,59.64,59.72,59.63,59.68,26510.0,53.5066,53.5783,53.4976,53.5425,26510.0
2016-04-14 14:00:00,59.67,59.67,59.46,59.5,29508.0,53.5335,53.5335,53.3451,53.381,29508.0
2016-04-14 14:30:00,59.49,59.49,59.41,59.46,29821.0,53.372,53.372,53.3002,53.3451,29821.0
2016-04-14 15:00:00,59.44,59.54,59.44,59.53,57677.0,53.3271,53.4169,53.3271,53.4079,57677.0
2016-04-14 15:30:00,59.54,59.64,59.45,59.46,127612.0,53.4169,53.5066,53.3361,53.3451,127612.0
2016-04-15 09:30:00,59.34,59.73,59.31,59.35,25749.0,53.2374,53.5873,53.2105,53.2464,25749.0
2016-04-15 10:00:00,59.36,59.36,58.9,58.97,26086.0,53.2554,53.2554,52.8427,52.9055,26086.0
2016-04-15 10:30:00,58.99,59.3,58.99,59.25,20436.0,52.9234,53.2015,52.9234,53.1567,20436.0
2016-04-15 11:00:00,59.25,59.25,59.0,59.0,29225.0,53.1567,53.1567,52.9324,52.9324,29225.0
2016-04-15 11:30:00,59.01,59.04,58.86,58.87,30714.0,52.9414,52.9683,52.8068,52.8158,30714.0
2016-04-15 12:00:00,58.88,59.16,58.88,59.12,12375.0,52.8247,53.0759,52.8247,53.0401,12375.0
2016-04-15 12:30:00,59.11,59.14,59.06,59.13,14662.0,53.0311,53.058,52.9862,53.049,14662.0
2016-04-15 13:00:00,59.14,59.22,59.12,59.22,15407.0,53.058,53.1298,53.0401,53.1298,15407.0
2016-04-15 13:30:00,59.22,59.22,59.15,59.2,20333.0,53.1298,53.1298,53.067,53.1118,20333.0
2016-04-15 14:00:00,59.2,59.37,59.19,59.36,21917.0,53.1118,53.2643,53.1029,53.2554,21917.0
2016-04-15 14:30:00,59.36,59.52,59.32,59.52,30502.0,53.2554,53.3989,53.2195,53.3989,30502.0
2016-04-15 15:00:00,59.52,59.55,59.46,59.54,34700.0,53.3989,53.4258,53.3451,53.4169,34700.0
2016-04-15 15:30:00,59.54,59.75,59.54,59.75,162245.0,53.4169,53.6053,53.4169,53.6053,162245.0
2016-04-18 09:30:00,59.45,60.12,59.45,60.09,51869.0,53.3361,53.9372,53.3361,53.9103,51869.0
2016-04-18 10:00:00,60.09,60.21,59.92,59.98,43852.0,53.9103,54.018,53.7578,53.8116,43852.0
2016-04-18 10:30:00,60.01,60.05,59.95,60.01,36054.0,53.8385,53.8744,53.7847,53.8385,36054.0
2016-04-18 11:00:00,60.02,60.14,59.99,60.13,44091.0,53.8475,53.9552,53.8206,53.9462,44091.0
2016-04-18 11:30:00,60.13,60.13,59.92,59.92,31329.0,53.9462,53.9462,53.7578,53.7578,31329.0
2016-04-18 12:00:00,59.92,59.92,59.82,59.89,16047.0,53.7578,53.7578,53.6681,53.7309,16047.0
2016-04-18 12:30:00,59.89,59.97,59.88,59.93,11652.0,53.7309,53.8026,53.7219,53.7668,11652.0
2016-04-18 13:00:00,59.92,59.93,59.83,59.89,11219.0,53.7578,53.7668,53.677,53.7309,11219.0
2016-04-18 13:30:00,59.88,60.02,59.87,59.99,18570.0,53.7219,53.8475,53.7129,53.8206,18570.0
2016-04-18 14:00:00,59.98,60.0,59.93,59.95,23503.0,53.8116,53.8296,53.7668,53.7847,23503.0
2016-04-18 14:30:00,59.96,60.04,59.94,60.0,20368.0,53.7937,53.8654,53.7757,53.8296,20368.0
2016-04-18 15:00:00,60.01,60.01,59.92,59.94,19755.0,53.8385,53.8385,53.7578,53.7757,19755.0
2016-04-18 15:30:00,59.93,59.98,59.87,59.89,85013.0,53.7668,53.8116,53.7129,53.7309,85013.0
2016-04-19 09:30:00,59.93,59.99,59.53,59.71,35548.0,53.7668,53.8206,53.4079,53.5694,35548.0
2016-04-19 10:00:00,59.67,59.69,59.51,59.57,24584.0,53.5335,53.5514,53.3899,53.4438,24584.0
2016-04-19 10:30:00,59.58,59.58,59.47,59.54,24953.0,53.4527,53.4527,53.3541,53.4169,24953.0
2016-04-19 11:00:00,59.54,59.7,59.4,59.46,29401.0,53.4169,53.5604,53.2913,53.3451,29401.0
2016-04-19 11:30:00,59.48,59.51,59.19,59.2,26221.0,53.363,53.3899,53.1029,53.1118,26221.0
2016-04-19 12:00:00,59.21,59.26,59.17,59.2,19061.0,53.1208,53.1657,53.0849,53.1118,19061.0
2016-04-19 12:30:00,59.2,59.2,59.08,59.19,15689.0,53.1118,53.1118,53.0042,53.1029,15689.0
2016-04-19 13:00:00,59.2,59.29,59.14,59.28,15172.0,53.1118,53.1926,53.058,53.1836,15172.0
2016-04-19 13:30:00,59.25,59.35,59.24,59.34,20205.0,53.1567,53.2464,53.1477,53.2374,20205.0
2016-04-19 14:00:00,59.34,59.44,59.33,59.34,22565.0,53.2374,53.3271,53.2285,53.2374,22565.0
2016-04-19 14:30:00,59.33,59.38,59.3,59.37,25179.0,53.2285,53.2733,53.2015,53.2643,25179.0
2016-04-19 15:00:00,59.36,59.52,59.32,59.52,34731.0,53.2554,53.3989,53.2195,53.3989,34731.0
2016-04-19 15:30:00,59.52,59.69,59.5,59.66,203078.0,53.3989,53.5514,53.381,53.5245,203078.0
2016-04-20 09:30:00,59.57,59.88,59.38,59.57,42366.0,53.4438,53.7219,53.2733,53.4438,42366.0
2016-04-20 10:00:00,59.53,59.8,59.5,59.65,31158.0,53.4079,53.6501,53.381,53.5155,31158.0
2016-04-20 10:30:00,59.74,59.78,59.63,59.75,17835.0,53.5963,53.6322,53.4976,53.6053,17835.0
2016-04-20 11:00:00,59.78,59.99,59.68,59.97,14887.0,53.6322,53.8206,53.5425,53.8026,14887.0
2016-04-20 11:30:00,59.95,59.95,59.8,59.84,17607.0,53.7847,53.7847,53.6501,53.686,17607.0
2016-04-20 12:00:00,59.83,59.86,59.75,59.81,18703.0,53.677,53.704,53.6053,53.6591,18703.0
2016-04-20 12:30:00,59.82,59.98,59.8,59.98,22559.0,53.6681,53.8116,53.6501,53.8116,22559.0
2016-04-20 13:00:00,59.99,60.07,59.98,60.03,22565.0,53.8206,53.8924,53.8116,53.8565,22565.0
2016-04-20 13:30:00,60.04,60.16,60.03,60.14,16081.0,53.8654,53.9731,53.8565,53.9552,16081.0
2016-04-20 14:00:00,60.15,60.19,60.09,60.18,18887.0,53.9641,54.0,53.9103,53.991,18887.0
2016-04-20 14:30:00,60.16,60.33,60.07,60.33,99648.0,53.9731,54.1256,53.8924,54.1256,99648.0
2016-04-20 15:00:00,60.33,60.38,60.28,60.29,59706.0,54.1256,54.1705,54.0808,54.0897,59706.0
2016-04-20 15:30:00,60.28,60.31,60.02,60.03,130569.0,54.0808,54.1077,53.8475,53.8565,130569.0
2016-04-21 09:30:00,59.78,59.97,59.48,59.96,88767.0,53.6322,53.8026,53.363,53.7937,88767.0
2016-04-21 10:00:00,59.97,60.09,59.76,59.96,59785.0,53.8026,53.9103,53.6142,53.7937,59785.0
2016-04-21 10:30:00,59.97,60.45,59.97,60.45,48524.0,53.8026,54.2333,53.8026,54.2333,48524.0
2016-04-21 11:00:00,60.44,60.52,60.37,60.42,89137.0,54.2243,54.2961,54.1615,54.2064,89137.0
2016-04-21 11:30:00,60.41,60.41,60.13,60.19,38009.0,54.1974,54.1974,53.9462,54.0,38009.0
2016-04-21 12:00:00,60.17,60.19,60.11,60.13,26006.0,53.9821,54.0,53.9282,53.9462,26006.0
2016-04-21 12:30:00,60.13,60.4,60.12,60.3,66873.0,53.9462,54.1884,53.9372,54.0987,66873.0
2016-04-21 13:00:00,60.3,60.34,60.23,60.27,36166.0,54.0987,54.1346,54.0359,54.0718,36166.0
2016-04-21 13:30:00,60.26,60.34,60.21,60.27,68291.0,54.0628,54.1346,54.018,54.0718,68291.0
2016-04-21 14:00:00,60.26,60.5,60.25,60.49,73177.0,54.0628,54.2781,54.0538,54.2692,73177.0
2016-04-21 14:30:00,60.49,60.5,60.25,60.31,100720.0,54.2692,54.2781,54.0538,54.1077,100720.0
2016-04-21 15:00:00,60.31,60.33,60.25,60.27,129938.0,54.1077,54.1256,54.0538,54.0718,129938.0
2016-04-21 15:30:00,60.26,60.45,60.26,60.45,238983.0,54.0628,54.2333,54.0628,54.2333,238983.0
2016-04-22 09:30:00,60.43,60.58,60.19,60.55,57121.0,54.2153,54.3499,54.0,54.323,57121.0
2016-04-22 10:00:00,60.58,60.6,60.16,60.16,32902.0,54.3499,54.3678,53.9731,53.9731,32902.0
2016-04-22 10:30:00,60.17,60.2,59.93,60.15,60237.0,53.9821,54.009,53.7668,53.9641,60237.0
2016-04-22 11:00:00,60.16,60.44,60.16,60.25,66433.0,53.9731,54.2243,53.9731,54.0538,66433.0
2016-04-22 11:30:00,60.25,60.44,60.25,60.39,40816.0,54.0538,54.2243,54.0538,54.1794,40816.0
2016-04-22 12:00:00,60.38,60.39,60.31,60.34,36847.0,54.1705,54.1794,54.1077,54.1346,36847.0
2016-04-22 12:30:00,60.35,60.39,60.32,60.36,27921.0,54.1436,54.1794,54.1166,54.1525,27921.0
2016-04-22 13:00:00,60.39,60.49,60.34,60.47,38752.0,54.1794,54.2692,54.1346,54.2512,38752.0
2016-04-22 13:30:00,60.47,60.61,60.44,60.6,33664.0,54.2512,54.3768,54.2243,54.3678,33664.0
2016-04-22 14:00:00,60.59,60.71,60.53,60.64,30346.0,54.3589,54.4665,54.305,54.4037,30346.0
2016-04-22 14:30:00,60.66,60.69,60.64,60.66,22928.0,54.4217,54.4486,54.4037,54.4217,22928.0
2016-04-22 15:00:00,60.66,60.7,60.6,60.64,49891.0,54.4217,54.4576,54.3678,54.4037,49891.0
2016-04-22 15:30:00,60.63,60.73,60.54,60.72,226090.0,54.3948,54.4845,54.314,54.4755,226090.0
2016-04-25 09:30:00,60.68,60.95,60.53,60.91,51968.0,54.4396,54.6819,54.305,54.646,51968.0
2016-04-25 10:00:00,60.89,60.94,60.72,60.83,61552.0,54.628,54.6729,54.4755,54.5742,61552.0
2016-04-25 10:30:00,60.83,61.02,60.82,60.98,36554.0,54.5742,54.7447,54.5652,54.7088,36554.0
2016-04-25 11:00:00,60.98,61.07,60.94,61.07,56323.0,54.7088,54.7895,54.6729,54.7895,56323.0
2016-04-25 11:30:00,61.06,61.15,61.03,61.1,64904.0,54.7805,54.8613,54.7536,54.8164,64904.0
2016-04-25 12:00:00,61.1,61.15,61.08,61.09,49376.0,54.8164,54.8613,54.7985,54.8075,49376.0
2016-04-25 12:30:00,61.09,61.16,61.07,61.14,42369.0,54.8075,54.8703,54.7895,54.8523,42369.0
2016-04-25 13:00:00,61.15,61.19,61.09,61.14,60470.0,54.8613,54.8972,54.8075,54.8523,60470.0
2016-04-25 13:30:00,61.15,61.18,61.1,61.14,46241.0,54.8613,54.8882,54.8164,54.8523,46241.0
2016-04-25 14:00:00,61.14,61.17,61.09,61.16,60325.0,54.8523,54.8792,54.8075,54.8703,60325.0
2016-04-25 14:30:00,61.15,61.2,61.09,61.18,75469.0,54.8613,54.9061,54.8075,54.8882,75469.0
2016-04-25 15:00:00,61.18,61.23,61.14,61.17,147189.0,54.8882,54.9331,54.8523,54.8792,147189.0
2016-04-25 15:30:00,61.17,61.22,61.08,61.16,292276.0,54.8792,54.9241,54.7985,54.8703,292276.0
2016-04-26 09:30:00,61.11,61.11,60.39,60.74,97104.0,54.8254,54.8254,54.1794,54.4935,97104.0
2016-04-26 10:00:00,60.76,60.9,60.69,60.86,86387.0,54.5114,54.637,54.4486,54.6011,86387.0
2016-04-26 10:30:00,60.9,60.92,60.68,60.8,141279.0,54.637,54.6549,54.4396,54.5473,141279.0
2016-04-26 11:00:00,60.8,60.85,60.72,60.77,129748.0,54.5473,54.5921,54.4755,54.5204,129748.0
2016-04-26 11:30:00,60.77,60.81,60.67,60.75,71236.0,54.5204,54.5563,54.4306,54.5024,71236.0
2016-04-26 12:00:00,60.76,60.85,60.72,60.74,36411.0,54.5114,54.5921,54.4755,54.4935,36411.0
2016-04-26 12:30:00,60.75,60.79,60.7,60.75,72458.0,54.5024,54.5383,54.4576,54.5024,72458.0
2016-04-26 13:00:00,60.75,60.92,60.72,60.87,91306.0,54.5024,54.6549,54.4755,54.6101,91306.0
2016-04-26 13:30:00,60.88,60.89,60.82,60.85,89650.0,54.6191,54.628,54.5652,54.5921,89650.0
2016-04-26 14:00:00,60.85,60.85,60.68,60.7,68293.0,54.5921,54.5921,54.4396,54.4576,68293.0
2016-04-26 14:30:00,60.7,60.78,60.69,60.73,89540.0,54.4576,54.5293,54.4486,54.4845,89540.0
2016-04-26 15:00:00,60.73,60.79,60.69,60.78,78868.0,54.4845,54.5383,54.4486,54.5293,78868.0
2016-04-26 15:30:00,60.78,60.99,60.75,60.95,277265.0,54.5293,54.7177,54.5024,54.6819,277265.0
2016-04-27 09:30:00,57.89,58.06,56.72,57.28,477669.0,51.9365,52.0891,50.8869,51.3893,477669.0
2016-04-27 10:00:00,57.26,57.28,56.58,56.67,268370.0,51.3713,51.3893,50.7613,50.842,268370.0
2016-04-27 10:30:00,56.64,57.31,56.45,57.07,207499.0,50.8151,51.4162,50.6446,51.2009,207499.0
2016-04-27 11:00:00,57.06,57.06,56.49,56.51,138646.0,51.1919,51.1919,50.6805,50.6985,138646.0
2016-04-27 11:30:00,56.51,56.77,56.39,56.75,128990.0,50.6985,50.9317,50.5908,50.9138,128990.0
2016-04-27 12:00:00,56.73,56.92,56.43,56.55,146160.0,50.8958,51.0663,50.6267,50.7344,146160.0
2016-04-27 12:30:00,56.52,56.52,56.14,56.24,114414.0,50.7074,50.7074,50.3665,50.4562,114414.0
2016-04-27 13:00:00,56.25,56.3,55.89,55.91,78263.0,50.4652,50.5101,50.1422,50.1602,78263.0
2016-04-27 13:30:00,55.91,56.14,55.83,55.98,108941.0,50.1602,50.3665,50.0884,50.223,108941.0
2016-04-27 14:00:00,55.97,56.44,55.94,56.29,127883.0,50.214,50.6357,50.1871,50.5011,127883.0
2016-04-27 14:30:00,56.29,56.63,56.29,56.52,104772.0,50.5011,50.8061,50.5011,50.7074,104772.0
2016-04-27 15:00:00,56.51,56.55,56.36,56.51,127325.0,50.6985,50.7344,50.5639,50.6985,127325.0
2016-04-27 15:30:00,56.51,56.81,56.5,56.65,293827.0,50.6985,50.9676,50.6895,50.8241,293827.0
2016-04-28 09:30:00,57.16,57.34,56.97,57.02,182343.0,51.2816,51.4431,51.1112,51.156,182343.0
2016-04-28 10:00:00,57.01,57.05,56.42,56.46,235280.0,51.147,51.1829,50.6177,50.6536,235280.0
2016-04-28 10:30:00,56.47,56.52,56.26,56.36,82487.0,50.6626,50.7074,50.4742,50.5639,82487.0
2016-04-28 11:00:00,56.35,56.41,55.96,56.18,243074.0,50.5549,50.6088,50.205,50.4024,243074.0
2016-04-28 11:30:00,56.17,56.47,56.14,56.44,88373.0,50.3934,50.6626,50.3665,50.6357,88373.0
2016-04-28 12:00:00,56.42,56.67,56.39,56.66,87306.0,50.6177,50.842,50.5908,50.833,87306.0
2016-04-28 12:30:00,56.65,56.71,56.54,56.62,61106.0,50.8241,50.8779,50.7254,50.7972,61106.0
2016-04-28 13:00:00,56.62,56.75,56.49,56.52,108629.0,50.7972,50.9138,50.6805,50.7074,108629.0
2016-04-28 13:30:00,56.53,56.91,56.48,56.88,167271.0,50.7164,51.0573,50.6716,51.0304,167271.0
2016-04-28 14:00:00,56.88,56.92,56.83,56.9,138204.0,51.0304,51.0663,50.9856,51.0484,138204.0
2016-04-28 14:30:00,56.9,57.02,56.73,56.83,222509.0,51.0484,51.156,50.8958,50.9856,222509.0
2016-04-28 15:00:00,56.83,56.83,56.73,56.79,280703.0,50.9856,50.9856,50.8958,50.9497,280703.0
2016-04-28 15:30:00,56.79,56.84,56.41,56.5,446747.0,50.9497,50.9945,50.6088,50.6895,446747.0
2016-04-29 09:30:00,56.43,56.65,56.36,56.63,81432.0,50.6267,50.8241,50.5639,50.8061,81432.0
2016-04-29 10:00:00,56.64,56.65,55.87,55.95,141078.0,50.8151,50.8241,50.1243,50.1961,141078.0
2016-04-29 10:30:00,55.93,55.93,55.55,55.65,61206.0,50.1781,50.1781,49.8372,49.9269,61206.0
2016-04-29 11:00:00,55.63,55.73,55.47,55.55,56105.0,49.909,49.9987,49.7654,49.8372,56105.0
2016-04-29 11:30:00,55.55,55.6,55.48,55.55,44061.0,49.8372,49.8821,49.7744,49.8372,44061.0
2016-04-29 12:00:00,55.55,55.76,55.49,55.74,34940.0,49.8372,50.0256,49.7834,50.0077,34940.0
2016-04-29 12:30:00,55.73,55.74,55.5,55.54,50488.0,49.9987,50.0077,49.7923,49.8282,50488.0
2016-04-29 13:00:00,55.53,55.61,55.52,55.54,35639.0,49.8193,49.891,49.8103,49.8282,35639.0
2016-04-29 13:30:00,55.54,55.59,55.53,55.55,81146.0,49.8282,49.8731,49.8193,49.8372,81146.0
2016-04-29 14:00:00,55.54,55.57,55.43,55.53,74075.0,49.8282,49.8551,49.7295,49.8193,74075.0
2016-04-29 14:30:00,55.51,55.57,55.49,55.55,63497.0,49.8013,49.8551,49.7834,49.8372,63497.0
2016-04-29 15:00:00,55.56,55.73,55.53,55.62,52824.0,49.8462,49.9987,49.8193,49.9,52824.0
2016-04-29 15:30:00,55.62,55.87,55.61,55.81,184779.0,49.9,50.1243,49.891,50.0705,184779.0
2016-05-02 09:30:00,55.85,56.26,55.85,56.11,44435.0,50.1063,50.4742,50.1063,50.3396,44435.0
2016-05-02 10:00:00,56.09,56.14,55.85,55.96,53860.0,50.3217,50.3665,50.1063,50.205,53860.0
2016-05-02 10:30:00,55.98,56.09,55.79,55.81,40093.0,50.223,50.3217,50.0525,50.0705,40093.0
2016-05-02 11:00:00,55.82,55.9,55.72,55.83,52499.0,50.0794,50.1512,49.9897,50.0884,52499.0
2016-05-02 11:30:00,55.85,55.91,55.7,55.74,23522.0,50.1063,50.1602,49.9718,50.0077,23522.0
2016-05-02 12:00:00,55.77,55.8,55.7,55.77,19130.0,50.0346,50.0615,49.9718,50.0346,19130.0
2016-05-02 12:30:00,55.78,55.82,55.75,55.8,16343.0,50.0435,50.0794,50.0166,50.0615,16343.0
2016-05-02 13:00:00,55.8,55.87,55.79,55.86,20145.0,50.0615,50.1243,50.0525,50.1153,20145.0
2016-05-02 13:30:00,55.86,55.96,55.8,55.96,21040.0,50.1153,50.205,50.0615,50.205,21040.0
2016-05-02 14:00:00,55.98,55.98,55.84,55.86,27218.0,50.223,50.223,50.0974,50.1153,27218.0
2016-05-02 14:30:00,55.86,55.91,55.82,55.85,30982.0,50.1153,50.1602,50.0794,50.1063,30982.0
2016-05-02 15:00:00,55.84,56.06,55.84,56.03,53272.0,50.0974,50.2947,50.0974,50.2678,53272.0
2016-05-02 15:30:00,56.03,56.13,56.0,56.12,128090.0,50.2678,50.3575,50.2409,50.3486,128090.0
2016-05-03 09:30:00,55.92,56.26,55.88,56.05,70728.0,50.1691,50.4742,50.1333,50.2858,70728.0
2016-05-03 10:00:00,56.08,56.08,55.76,55.89,53735.0,50.3127,50.3127,50.0256,50.1422,53735.0
2016-05-03 10:30:00,55.88,55.88,55.72,55.72,28979.0,50.1333,50.1333,49.9897,49.9897,28979.0
2016-05-03 11:00:00,55.74,55.8,55.64,55.65,27033.0,50.0077,50.0615,49.9179,49.9269,27033.0
2016-05-03 11:30:00,55.64,55.75,55.59,55.74,30579.0,49.9179,50.0166,49.8731,50.0077,30579.0
2016-05-03 12:00:00,55.74,55.82,55.71,55.74,24556.0,50.0077,50.0794,49.9807,50.0077,24556.0
2016-05-03 12:30:00,55.74,55.83,55.71,55.73,39098.0,50.0077,50.0884,49.9807,49.9987,39098.0
2016-05-03 13:00:00,55.73,55.83,55.72,55.78,27219.0,49.9987,50.0884,49.9897,50.0435,27219.0
2016-05-03 13:30:00,55.78,55.92,55.78,55.83,35501.0,50.0435,50.1691,50.0435,50.0884,35501.0
2016-05-03 14:00:00,55.83,55.89,55.69,55.74,39948.0,50.0884,50.1422,49.9628,50.0077,39948.0
2016-05-03 14:30:00,55.74,55.85,55.64,55.69,39032.0,50.0077,50.1063,49.9179,49.9628,39032.0
2016-05-03 15:00:00,55.7,55.75,55.55,55.61,56399.0,49.9718,50.0166,49.8372,49.891,56399.0
2016-05-03 15:30:00,55.6,55.66,55.49,55.65,220692.0,49.8821,49.9359,49.7834,49.9269,220692.0
2016-05-04 09:30:00,56.04,56.28,55.81,56.02,96284.0,50.2768,50.4921,50.0705,50.2589,96284.0
2016-05-04 10:00:00,56.02,56.12,55.82,55.85,58878.0,50.2589,50.3486,50.0794,50.1063,58878.0
2016-05-04 10:30:00,55.85,55.88,55.64,55.68,35491.0,50.1063,50.1333,49.9179,49.9538,35491.0
2016-05-04 11:00:00,55.67,55.91,55.67,55.83,42637.0,49.9449,50.1602,49.9449,50.0884,42637.0
2016-05-04 11:30:00,55.82,55.91,55.81,55.84,32534.0,50.0794,50.1602,50.0705,50.0974,32534.0
2016-05-04 12:00:00,55.83,55.91,55.83,55.87,31393.0,50.0884,50.1602,50.0884,50.1243,31393.0
2016-05-04 12:30:00,55.87,55.9,55.77,55.81,26601.0,50.1243,50.1512,50.0346,50.0705,26601.0
2016-05-04 13:00:00,55.8,55.9,55.8,55.9,33691.0,50.0615,50.1512,50.0615,50.1512,33691.0
2016-05-04 13:30:00,55.9,55.92,55.84,55.85,35164.0,50.1512,50.1691,50.0974,50.1063,35164.0
2016-05-04 14:00:00,55.86,55.94,55.82,55.92,39721.0,50.1153,50.1871,50.0794,50.1691,39721.0
2016-05-04 14:30:00,55.93,55.96,55.89,55.94,50344.0,50.1781,50.205,50.1422,50.1871,50344.0
2016-05-04 15:00:00,55.94,56.04,55.9,56.02,46460.0,50.1871,50.2768,50.1512,50.2589,46460.0
2016-05-04 15:30:00,56.02,56.11,56.01,56.02,107708.0,50.2589,50.3396,50.2499,50.2589,107708.0
2016-05-05 09:30:00,56.29,56.48,56.1,56.4,47433.0,50.5011,50.6716,50.3306,50.5998,47433.0
2016-05-05 10:00:00,56.41,56.64,56.35,56.35,25223.0,50.6088,50.8151,50.5549,50.5549,25223.0
2016-05-05 10:30:00,56.33,56.36,56.23,56.25,24247.0,50.537,50.5639,50.4473,50.4652,24247.0
2016-05-05 11:00:00,56.26,56.26,56.09,56.1,19303.0,50.4742,50.4742,50.3217,50.3306,19303.0
2016-05-05 11:30:00,56.11,56.3,56.11,56.28,21705.0,50.3396,50.5101,50.3396,50.4921,21705.0
2016-05-05 12:00:00,56.28,56.35,56.26,56.31,15258.0,50.4921,50.5549,50.4742,50.519,15258.0
2016-05-05 12:30:00,56.31,56.41,56.31,56.34,15880.0,50.519,50.6088,50.519,50.546,15880.0
2016-05-05 13:00:00,56.34,56.34,56.14,56.16,18831.0,50.546,50.546,50.3665,50.3845,18831.0
2016-05-05 13:30:00,56.17,56.28,56.17,56.24,20024.0,50.3934,50.4921,50.3934,50.4562,20024.0
2016-05-05 14:00:00,56.24,56.35,56.21,56.35,21989.0,50.4562,50.5549,50.4293,50.5549,21989.0
2016-05-05 14:30:00,56.35,56.49,56.34,56.43,22772.0,50.5549,50.6805,50.546,50.6267,22772.0
2016-05-05 15:00:00,56.43,56.47,56.34,56.46,41055.0,50.6267,50.6626,50.546,50.6536,41055.0
2016-05-05 15:30:00,56.45,56.45,56.22,56.41,186822.0,50.6446,50.6446,50.4383,50.6088,186822.0
2016-05-06 09:30:00,56.36,56.61,56.31,56.39,49712.0,50.5639,50.7882,50.519,50.5908,49712.0
2016-05-06 10:00:00,56.37,56.55,56.14,56.22,31975.0,50.5729,50.7344,50.3665,50.4383,31975.0
2016-05-06 10:30:00,56.21,56.22,55.92,56.01,41526.0,50.4293,50.4383,50.1691,50.2499,41526.0
2016-05-06 11:00:00,56.03,56.26,56.03,56.25,35604.0,50.2678,50.4742,50.2678,50.4652,35604.0
2016-05-06 11:30:00,56.26,56.26,56.04,56.12,30671.0,50.4742,50.4742,50.2768,50.3486,30671.0
2016-05-06 12:00:00,56.11,56.21,56.1,56.21,21174.0,50.3396,50.4293,50.3306,50.4293,21174.0
2016-05-06 12:30:00,56.21,56.28,56.19,56.26,21022.0,50.4293,50.4921,50.4114,50.4742,21022.0
2016-05-06 13:00:00,56.26,56.38,56.25,56.35,21045.0,50.4742,50.5818,50.4652,50.5549,21045.0
2016-05-06 13:30:00,56.35,56.38,56.26,56.31,19600.0,50.5549,50.5818,50.4742,50.519,19600.0
2016-05-06 14:00:00,56.31,56.49,56.31,56.48,20456.0,50.519,50.6805,50.519,50.6716,20456.0
2016-05-06 14:30:00,56.48,56.5,56.41,56.45,23068.0,50.6716,50.6895,50.6088,50.6446,23068.0
2016-05-06 15:00:00,56.44,56.49,56.39,56.48,36089.0,50.6357,50.6805,50.5908,50.6716,36089.0
2016-05-06 15:30:00,56.48,56.53,56.36,56.49,95462.0,50.6716,50.7164,50.5639,50.6805,95462.0
2016-05-09 09:30:00,56.41,56.91,56.34,56.89,55881.0,50.6088,51.0573,50.546,51.0394,55881.0
2016-05-09 10:00:00,56.92,56.94,56.8,56.81,16778.0,51.0663,51.0842,50.9586,50.9676,16778.0
2016-05-09 10:30:00,56.8,56.94,56.71,56.89,17182.0,50.9586,51.0842,50.8779,51.0394,17182.0
2016-05-09 11:00:00,56.87,56.92,56.62,56.68,19568.0,51.0214,51.0663,50.7972,50.851,19568.0
2016-05-09 11:30:00,56.67,56.87,56.67,56.76,20660.0,50.842,51.0214,50.842,50.9228,20660.0
2016-05-09 12:00:00,56.76,56.85,56.73,56.78,24641.0,50.9228,51.0035,50.8958,50.9407,24641.0
2016-05-09 12:30:00,56.78,56.86,56.75,56.75,24052.0,50.9407,51.0125,50.9138,50.9138,24052.0
2016-05-09 13:00:00,56.76,56.8,56.71,56.71,16998.0,50.9228,50.9586,50.8779,50.8779,16998.0
2016-05-09 13:30:00,56.72,56.76,56.64,56.67,19884.0,50.8869,50.9228,50.8151,50.842,19884.0
2016-05-09 14:00:00,56.67,56.87,56.67,56.86,19750.0,50.842,51.0214,50.842,51.0125,19750.0
2016-05-09 14:30:00,56.85,56.93,56.85,56.92,25897.0,51.0035,51.0753,51.0035,51.0663,25897.0
2016-05-09 15:00:00,56.92,56.96,56.83,56.83,30192.0,51.0663,51.1022,50.9856,50.9856,30192.0
2016-05-09 15:30:00,56.83,56.91,56.75,56.83,160045.0,50.9856,51.0573,50.9138,50.9856,160045.0
2016-05-10 09:30:00,57.25,57.75,57.16,57.28,57107.0,51.3624,51.8109,51.2816,51.3893,57107.0
2016-05-10 10:00:00,57.26,57.3,57.17,57.26,23436.0,51.3713,51.4072,51.2906,51.3713,23436.0
2016-05-10 10:30:00,57.27,57.3,57.16,57.21,26617.0,51.3803,51.4072,51.2816,51.3265,26617.0
2016-05-10 11:00:00,57.23,57.23,57.09,57.16,15695.0,51.3444,51.3444,51.2188,51.2816,15695.0
2016-05-10 11:30:00,57.16,57.2,57.06,57.16,15133.0,51.2816,51.3175,51.1919,51.2816,15133.0
2016-05-10 12:00:00,57.15,57.3,57.14,57.22,20587.0,51.2726,51.4072,51.2637,51.3355,20587.0
2016-05-10 12:30:00,57.24,57.26,57.12,57.17,17909.0,51.3534,51.3713,51.2457,51.2906,17909.0
2016-05-10 13:00:00,57.17,57.21,57.03,57.07,21703.0,51.2906,51.3265,51.165,51.2009,21703.0
2016-05-10 13:30:00,57.07,57.13,57.05,57.06,21158.0,51.2009,51.2547,51.1829,51.1919,21158.0
2016-05-10 14:00:00,57.06,57.14,57.04,57.13,27863.0,51.1919,51.2637,51.174,51.2547,27863.0
2016-05-10 14:30:00,57.13,57.36,57.11,57.36,40487.0,51.2547,51.4611,51.2368,51.4611,40487.0
2016-05-10 15:00:00,57.34,57.4,57.33,57.39,38557.0,51.4431,51.4969,51.4341,51.488,38557.0
2016-05-10 15:30:00,57.39,57.55,57.38,57.55,96242.0,51.488,51.6315,51.479,51.6315,96242.0
2016-05-11 09:30:00,57.7,57.7,57.23,57.36,37232.0,51.7661,51.7661,51.3444,51.4611,37232.0
2016-05-11 10:00:00,57.36,57.4,57.23,57.36,43290.0,51.4611,51.4969,51.3444,51.4611,43290.0
2016-05-11 10:30:00,57.37,57.44,57.27,57.42,61251.0,51.47,51.5328,51.3803,51.5149,61251.0
2016-05-11 11:00:00,57.43,57.47,57.34,57.4,55445.0,51.5239,51.5597,51.4431,51.4969,55445.0
2016-05-11 11:30:00,57.4,57.41,57.34,57.38,57956.0,51.4969,51.5059,51.4431,51.479,57956.0
2016-05-11 12:00:00,57.39,57.41,57.35,57.35,42570.0,51.488,51.5059,51.4521,51.4521,42570.0
2016-05-11 12:30:00,57.35,57.52,57.35,57.46,37359.0,51.4521,51.6046,51.4521,51.5508,37359.0
2016-05-11 13:00:00,57.45,57.46,57.35,57.41,39039.0,51.5418,51.5508,51.4521,51.5059,39039.0
2016-05-11 13:30:00,57.41,57.47,57.37,57.43,41635.0,51.5059,51.5597,51.47,51.5239,41635.0
2016-05-11 14:00:00,57.44,57.47,57.22,57.27,50940.0,51.5328,51.5597,51.3355,51.3803,50940.0
2016-05-11 14:30:00,57.28,57.42,57.25,57.42,52455.0,51.3893,51.5149,51.3624,51.5149,52455.0
2016-05-11 15:00:00,57.4,57.56,57.4,57.55,66367.0,51.4969,51.6405,51.4969,51.6315,66367.0
2016-05-11 15:30:00,57.55,57.6,57.51,57.56,184966.0,51.6315,51.6764,51.5956,51.6405,184966.0
2016-05-12 09:30:00,57.61,57.82,57.47,57.73,34320.0,51.6853,51.8737,51.5597,51.793,34320.0
2016-05-12 10:00:00,57.7,58.07,57.64,57.99,41870.0,51.7661,52.098,51.7123,52.0263,41870.0
2016-05-12 10:30:00,57.97,57.98,57.68,57.73,25692.0,52.0083,52.0173,51.7481,51.793,25692.0
2016-05-12 11:00:00,57.73,57.96,57.73,57.88,58799.0,51.793,51.9993,51.793,51.9276,58799.0
2016-05-12 11:30:00,57.91,57.91,57.51,57.51,29634.0,51.9545,51.9545,51.5956,51.5956,29634.0
2016-05-12 12:00:00,57.53,57.8,57.5,57.75,41813.0,51.6136,51.8558,51.5867,51.8109,41813.0
2016-05-12 12:30:00,57.73,57.73,57.64,57.7,37061.0,51.793,51.793,51.7123,51.7661,37061.0
2016-05-12 13:00:00,57.69,57.7,57.5,57.59,29739.0,51.7571,51.7661,51.5867,51.6674,29739.0
2016-05-12 13:30:00,57.59,57.65,57.33,57.65,24330.0,51.6674,51.7212,51.4341,51.7212,24330.0
2016-05-12 14:00:00,57.64,57.82,57.56,57.82,26683.0,51.7123,51.8737,51.6405,51.8737,26683.0
2016-05-12 14:30:00,57.81,57.99,57.78,57.96,28743.0,51.8648,52.0263,51.8379,51.9993,28743.0
2016-05-12 15:00:00,57.95,57.96,57.79,57.83,35541.0,51.9904,51.9993,51.8468,51.8827,35541.0
2016-05-12 15:30:00,57.83,57.93,57.7,57.81,122991.0,51.8827,51.9724,51.7661,51.8648,122991.0
2016-05-13 09:30:00,57.74,57.74,57.11,57.17,27682.0,51.802,51.802,51.2368,51.2906,27682.0
2016-05-13 10:00:00,57.19,57.6,57.19,57.56,27800.0,51.3085,51.6764,51.3085,51.6405,27800.0
2016-05-13 10:30:00,57.55,57.64,57.49,57.55,28046.0,51.6315,51.7123,51.5777,51.6315,28046.0
2016-05-13 11:00:00,57.55,57.63,57.53,57.56,21524.0,51.6315,51.7033,51.6136,51.6405,21524.0
2016-05-13 11:30:00,57.56,57.61,57.54,57.55,9811.0,51.6405,51.6853,51.6225,51.6315,9811.0
2016-05-13 12:00:00,57.54,57.59,57.53,57.56,11991.0,51.6225,51.6674,51.6136,51.6405,11991.0
2016-05-13 12:30:00,57.55,57.56,57.42,57.46,12084.0,51.6315,51.6405,51.5149,51.5508,12084.0
2016-05-13 13:00:00,57.45,57.51,57.43,57.46,12994.0,51.5418,51.5956,51.5239,51.5508,12994.0
2016-05-13 13:30:00,57.46,57.49,57.26,57.28,19318.0,51.5508,51.5777,51.3713,51.3893,19318.0
2016-05-13 14:00:00,57.28,57.44,57.26,57.28,49681.0,51.3893,51.5328,51.3713,51.3893,49681.0
2016-05-13 14:30:00,57.28,57.35,57.23,57.35,54515.0,51.3893,51.4521,51.3444,51.4521,54515.0
2016-05-13 15:00:00,57.34,57.44,57.31,57.43,29908.0,51.4431,51.5328,51.4162,51.5239,29908.0
2016-05-13 15:30:00,57.43,57.5,57.41,57.44,121679.0,51.5239,51.5867,51.5059,51.5328,121679.0
2016-05-16 09:30:00,57.59,57.83,57.5,57.72,26732.0,51.6674,51.8827,51.5867,51.784,26732.0
2016-05-16 10:00:00,57.67,57.73,57.57,57.63,21642.0,51.7392,51.793,51.6495,51.7033,21642.0
2016-05-16 10:30:00,57.64,57.72,57.58,57.62,18050.0,51.7123,51.784,51.6584,51.6943,18050.0
2016-05-16 11:00:00,57.64,57.74,57.64,57.74,19080.0,51.7123,51.802,51.7123,51.802,19080.0
2016-05-16 11:30:00,57.73,57.92,57.73,57.92,16920.0,51.793,51.9635,51.793,51.9635,16920.0
2016-05-16 12:00:00,57.91,57.92,57.81,57.82,11546.0,51.9545,51.9635,51.8648,51.8737,11546.0
2016-05-16 12:30:00,57.79,57.94,57.79,57.93,15743.0,51.8468,51.9814,51.8468,51.9724,15743.0
2016-05-16 13:00:00,57.93,58.03,57.93,58.03,20125.0,51.9724,52.0621,51.9724,52.0621,20125.0
2016-05-16 13:30:00,58.04,58.04,57.86,57.87,17226.0,52.0711,52.0711,51.9096,51.9186,17226.0
2016-05-16 14:00:00,57.87,57.96,57.86,57.92,29973.0,51.9186,51.9993,51.9096,51.9635,29973.0
2016-05-16 14:30:00,57.92,58.27,57.91,58.22,90318.0,51.9635,52.2775,51.9545,52.2326,90318.0
2016-05-16 15:00:00,58.2,58.33,58.2,58.26,44438.0,52.2147,52.3313,52.2147,52.2685,44438.0
2016-05-16 15:30:00,58.26,58.26,58.07,58.09,121968.0,52.2685,52.2685,52.098,52.116,121968.0
2016-05-17 09:30:00,57.91,58.01,57.66,57.66,26219.0,52.2268,52.317,52.0014,52.0014,26219.0
2016-05-17 10:00:00,57.66,57.7,57.47,57.57,32947.0,52.0014,52.0374,51.83,51.9202,32947.0
2016-05-17 10:30:00,57.55,57.63,57.53,57.55,18084.0,51.9022,51.9743,51.8841,51.9022,18084.0
2016-05-17 11:00:00,57.57,57.61,57.49,57.56,20327.0,51.9202,51.9563,51.8481,51.9112,20327.0
2016-05-17 11:30:00,57.55,57.59,57.48,57.55,15463.0,51.9022,51.9382,51.839,51.9022,15463.0
2016-05-17 12:00:00,57.55,57.55,57.37,57.4,18577.0,51.9022,51.9022,51.7398,51.7669,18577.0
2016-05-17 12:30:00,57.39,57.43,57.31,57.34,15007.0,51.7579,51.7939,51.6857,51.7128,15007.0
2016-05-17 13:00:00,57.34,57.38,57.21,57.25,25691.0,51.7128,51.7488,51.5955,51.6316,25691.0
2016-05-17 13:30:00,57.26,57.31,57.24,57.26,41334.0,51.6406,51.6857,51.6226,51.6406,41334.0
2016-05-17 14:00:00,57.26,57.33,57.07,57.1,109441.0,51.6406,51.7038,51.4693,51.4963,109441.0
2016-05-17 14:30:00,57.1,57.26,57.08,57.16,67074.0,51.4963,51.6406,51.4783,51.5504,67074.0
2016-05-17 15:00:00,57.16,57.25,57.07,57.12,46189.0,51.5504,51.6316,51.4693,51.5144,46189.0
2016-05-17 15:30:00,57.11,57.27,57.11,57.21,105374.0,51.5053,51.6496,51.5053,51.5955,105374.0
2016-05-18 09:30:00,57.25,57.3,56.85,56.86,29553.0,51.6316,51.6767,51.2709,51.2799,29553.0
2016-05-18 10:00:00,56.88,57.2,56.83,57.2,44093.0,51.2979,51.5865,51.2528,51.5865,44093.0
2016-05-18 10:30:00,57.13,57.22,56.93,57.05,36891.0,51.5234,51.6046,51.343,51.4512,36891.0
2016-05-18 11:00:00,57.02,57.37,56.99,57.37,30139.0,51.4242,51.7398,51.3971,51.7398,30139.0
2016-05-18 11:30:00,57.36,57.37,57.29,57.3,11152.0,51.7308,51.7398,51.6677,51.6767,11152.0
2016-05-18 12:00:00,57.3,57.33,57.28,57.29,29598.0,51.6767,51.7038,51.6587,51.6677,29598.0
2016-05-18 12:30:00,57.3,57.44,57.24,57.44,13717.0,51.6767,51.803,51.6226,51.803,13717.0
2016-05-18 13:00:00,57.45,57.61,57.44,57.54,16064.0,51.812,51.9563,51.803,51.8931,16064.0
2016-05-18 13:30:00,57.55,57.56,57.22,57.27,23019.0,51.9022,51.9112,51.6046,51.6496,23019.0
2016-05-18 14:00:00,57.26,57.26,56.86,56.88,32233.0,51.6406,51.6406,51.2799,51.2979,32233.0
2016-05-18 14:30:00,56.87,57.18,56.85,57.17,74781.0,51.2889,51.5685,51.2709,51.5595,74781.0
2016-05-18 15:00:00,57.18,57.22,56.88,56.88,53149.0,51.5685,51.6046,51.2979,51.2979,53149.0
2016-05-18 15:30:00,56.89,57.03,56.87,56.9,177798.0,51.3069,51.4332,51.2889,51.316,177798.0
2016-05-19 09:30:00,56.71,57.07,56.71,56.79,19047.0,51.1446,51.4693,51.1446,51.2168,19047.0
2016-05-19 10:00:00,56.81,56.88,56.32,56.4,55965.0,51.2348,51.2979,50.7929,50.865,55965.0
2016-05-19 10:30:00,56.44,56.69,56.3,56.3,66000.0,50.9011,51.1266,50.7748,50.7748,66000.0
2016-05-19 11:00:00,56.3,56.62,56.28,56.5,88438.0,50.7748,51.0634,50.7568,50.9552,88438.0
2016-05-19 11:30:00,56.49,56.51,56.4,56.51,22864.0,50.9462,50.9642,50.865,50.9642,22864.0
2016-05-19 12:00:00,56.53,56.61,56.47,56.5,21182.0,50.9823,51.0544,50.9282,50.9552,21182.0
2016-05-19 12:30:00,56.51,56.55,56.42,56.46,17927.0,50.9642,51.0003,50.8831,50.9191,17927.0
2016-05-19 13:00:00,56.45,56.52,56.45,56.51,15106.0,50.9101,50.9732,50.9101,50.9642,15106.0
2016-05-19 13:30:00,56.51,56.58,56.47,56.52,29775.0,50.9642,51.0274,50.9282,50.9732,29775.0
2016-05-19 14:00:00,56.52,56.75,56.52,56.73,20612.0,50.9732,51.1807,50.9732,51.1626,20612.0
2016-05-19 14:30:00,56.75,56.75,56.65,56.68,21967.0,51.1807,51.1807,51.0905,51.1175,21967.0
2016-05-19 15:00:00,56.68,56.89,56.67,56.85,24067.0,51.1175,51.3069,51.1085,51.2709,24067.0
2016-05-19 15:30:00,56.84,56.92,56.8,56.83,43791.0,51.2618,51.334,51.2258,51.2528,43791.0
2016-05-20 09:30:00,56.9,57.48,56.85,57.46,44389.0,51.316,51.839,51.2709,51.821,44389.0
2016-05-20 10:00:00,57.47,57.66,57.36,57.61,28635.0,51.83,52.0014,51.7308,51.9563,28635.0
2016-05-20 10:30:00,57.6,57.72,57.46,57.48,22181.0,51.9473,52.0555,51.821,51.839,22181.0
2016-05-20 11:00:00,57.5,57.52,57.36,57.51,39488.0,51.8571,51.8751,51.7308,51.8661,39488.0
2016-05-20 11:30:00,57.51,57.56,57.38,57.4,23459.0,51.8661,51.9112,51.7488,51.7669,23459.0
2016-05-20 12:00:00,57.43,57.46,57.32,57.45,22543.0,51.7939,51.821,51.6947,51.812,22543.0
2016-05-20 12:30:00,57.44,57.63,57.42,57.61,25061.0,51.803,51.9743,51.7849,51.9563,25061.0
2016-05-20 13:00:00,57.61,57.67,57.6,57.62,24219.0,51.9563,52.0104,51.9473,51.9653,24219.0
2016-05-20 13:30:00,57.62,57.63,57.55,57.59,49386.0,51.9653,51.9743,51.9022,51.9382,49386.0
2016-05-20 14:00:00,57.59,57.65,57.57,57.65,35607.0,51.9382,51.9924,51.9202,51.9924,35607.0
2016-05-20 14:30:00,57.65,57.68,57.61,57.62,28440.0,51.9924,52.0194,51.9563,51.9653,28440.0
2016-05-20 15:00:00,57.62,57.64,57.48,57.59,56996.0,51.9653,51.9833,51.839,51.9382,56996.0
2016-05-20 15:30:00,57.59,57.69,57.59,57.63,126638.0,51.9382,52.0284,51.9382,51.9743,126638.0
2016-05-23 09:30:00,57.77,57.89,57.51,57.87,35056.0,52.1006,52.2088,51.8661,52.1908,35056.0
2016-05-23 10:00:00,57.88,57.9,57.72,57.77,34356.0,52.1998,52.2178,52.0555,52.1006,34356.0
2016-05-23 10:30:00,57.75,57.78,57.34,57.34,41376.0,52.0825,52.1096,51.7128,51.7128,41376.0
2016-05-23 11:00:00,57.33,57.62,57.33,57.44,24571.0,51.7038,51.9653,51.7038,51.803,24571.0
2016-05-23 11:30:00,57.45,57.45,57.33,57.4,21930.0,51.812,51.812,51.7038,51.7669,21930.0
2016-05-23 12:00:00,57.4,57.54,57.4,57.53,34994.0,51.7669,51.8931,51.7669,51.8841,34994.0
2016-05-23 12:30:00,57.52,57.59,57.5,57.54,19282.0,51.8751,51.9382,51.8571,51.8931,19282.0
2016-05-23 13:00:00,57.54,57.56,57.42,57.42,19076.0,51.8931,51.9112,51.7849,51.7849,19076.0
2016-05-23 13:30:00,57.43,57.44,57.32,57.34,14535.0,51.7939,51.803,51.6947,51.7128,14535.0
2016-05-23 14:00:00,57.34,57.56,57.34,57.53,26681.0,51.7128,51.9112,51.7128,51.8841,26681.0
2016-05-23 14:30:00,57.54,57.54,57.48,57.51,22150.0,51.8931,51.8931,51.839,51.8661,22150.0
2016-05-23 15:00:00,57.51,57.56,57.35,57.54,48122.0,51.8661,51.9112,51.7218,51.8931,48122.0
2016-05-23 15:30:00,57.54,57.58,57.38,57.42,102648.0,51.8931,51.9292,51.7488,51.7849,102648.0
2016-05-24 09:30:00,57.63,58.12,57.43,58.05,66529.0,51.9743,52.4162,51.7939,52.3531,66529.0
2016-05-24 10:00:00,58.13,58.26,57.99,58.09,14023.0,52.4252,52.5425,52.299,52.3892,14023.0
2016-05-24 10:30:00,58.09,58.27,58.09,58.27,19557.0,52.3892,52.5515,52.3892,52.5515,19557.0
2016-05-24 11:00:00,58.27,58.29,58.13,58.18,20053.0,52.5515,52.5695,52.4252,52.4703,20053.0
2016-05-24 11:30:00,58.18,58.33,58.16,58.28,19733.0,52.4703,52.6056,52.4523,52.5605,19733.0
2016-05-24 12:00:00,58.26,58.26,58.12,58.17,9230.0,52.5425,52.5425,52.4162,52.4613,9230.0
2016-05-24 12:30:00,58.16,58.19,58.1,58.15,31586.0,52.4523,52.4794,52.3982,52.4433,31586.0
2016-05-24 13:00:00,58.17,58.18,58.1,58.15,29558.0,52.4613,52.4703,52.3982,52.4433,29558.0
2016-05-24 13:30:00,58.16,58.18,58.09,58.13,24269.0,52.4523,52.4703,52.3892,52.4252,24269.0
2016-05-24 14:00:00,58.14,58.29,58.12,58.28,27223.0,52.4343,52.5695,52.4162,52.5605,27223.0
2016-05-24 14:30:00,58.28,58.3,58.22,58.27,26455.0,52.5605,52.5786,52.5064,52.5515,26455.0
2016-05-24 15:00:00,58.28,58.35,58.22,58.27,51645.0,52.5605,52.6237,52.5064,52.5515,51645.0
2016-05-24 15:30:00,58.27,58.31,58.12,58.14,143431.0,52.5515,52.5876,52.4162,52.4343,143431.0
2016-05-25 09:30:00,58.39,58.53,58.16,58.23,46234.0,52.6597,52.786,52.4523,52.5154,46234.0
2016-05-25 10:00:00,58.23,58.26,58.14,58.19,56686.0,52.5154,52.5425,52.4343,52.4794,56686.0
2016-05-25 10:30:00,58.19,58.24,58.1,58.1,49306.0,52.4794,52.5245,52.3982,52.3982,49306.0
2016-05-25 11:00:00,58.11,58.16,58.07,58.08,29271.0,52.4072,52.4523,52.3711,52.3802,29271.0
2016-05-25 11:30:00,58.08,58.16,58.06,58.13,30112.0,52.3802,52.4523,52.3621,52.4252,30112.0
2016-05-25 12:00:00,58.13,58.18,58.09,58.14,25417.0,52.4252,52.4703,52.3892,52.4343,25417.0
2016-05-25 12:30:00,58.15,58.15,58.06,58.07,18043.0,52.4433,52.4433,52.3621,52.3711,18043.0
2016-05-25 13:00:00,58.07,58.17,58.06,58.11,26881.0,52.3711,52.4613,52.3621,52.4072,26881.0
2016-05-25 13:30:00,58.12,58.14,58.03,58.03,35184.0,52.4162,52.4343,52.3351,52.3351,35184.0
2016-05-25 14:00:00,58.03,58.04,57.95,57.96,37785.0,52.3351,52.3441,52.2629,52.2719,37785.0
2016-05-25 14:30:00,57.96,57.97,57.83,57.84,53482.0,52.2719,52.2809,52.1547,52.1637,53482.0
2016-05-25 15:00:00,57.84,57.84,57.75,57.82,113904.0,52.1637,52.1637,52.0825,52.1457,113904.0
2016-05-25 15:30:00,57.82,57.82,57.72,57.73,245219.0,52.1457,52.1457,52.0555,52.0645,245219.0
2016-05-26 09:30:00,57.72,58.2,57.61,58.2,40183.0,52.0555,52.4884,51.9563,52.4884,40183.0
2016-05-26 10:00:00,58.2,58.24,58.0,58.02,44165.0,52.4884,52.5245,52.308,52.326,44165.0
2016-05-26 10:30:00,58.03,58.38,58.0,58.29,43760.0,52.3351,52.6507,52.308,52.5695,43760.0
2016-05-26 11:00:00,58.29,58.34,58.13,58.17,18069.0,52.5695,52.6146,52.4252,52.4613,18069.0
2016-05-26 11:30:00,58.15,58.31,58.15,58.3,11955.0,52.4433,52.5876,52.4433,52.5786,11955.0
2016-05-26 12:00:00,58.29,58.3,58.09,58.16,23303.0,52.5695,52.5786,52.3892,52.4523,23303.0
2016-05-26 12:30:00,58.16,58.16,58.04,58.06,14231.0,52.4523,52.4523,52.3441,52.3621,14231.0
2016-05-26 13:00:00,58.07,58.14,58.06,58.13,16601.0,52.3711,52.4343,52.3621,52.4252,16601.0
2016-05-26 13:30:00,58.12,58.14,58.05,58.12,16883.0,52.4162,52.4343,52.3531,52.4162,16883.0
2016-05-26 14:00:00,58.12,58.21,58.1,58.16,33333.0,52.4162,52.4974,52.3982,52.4523,33333.0
2016-05-26 14:30:00,58.16,58.29,58.14,58.24,31399.0,52.4523,52.5695,52.4343,52.5245,31399.0
2016-05-26 15:00:00,58.23,58.36,58.22,58.28,32101.0,52.5154,52.6327,52.5064,52.5605,32101.0
2016-05-26 15:30:00,58.29,58.32,58.21,58.23,117383.0,52.5695,52.5966,52.4974,52.5154,117383.0
2016-05-27 09:30:00,58.13,58.61,58.13,58.49,19464.0,52.4252,52.8581,52.4252,52.7499,19464.0
2016-05-27 10:00:00,58.51,58.59,58.18,58.34,23686.0,52.768,52.8401,52.4703,52.6146,23686.0
2016-05-27 10:30:00,58.35,58.6,58.35,58.43,16904.0,52.6237,52.8491,52.6237,52.6958,16904.0
2016-05-27 11:00:00,58.43,58.51,58.36,58.51,20642.0,52.6958,52.768,52.6327,52.768,20642.0
2016-05-27 11:30:00,58.52,58.57,58.5,58.56,16218.0,52.777,52.8221,52.7589,52.813,16218.0
2016-05-27 12:00:00,58.58,58.59,58.41,58.47,18018.0,52.8311,52.8401,52.6778,52.7319,18018.0
2016-05-27 12:30:00,58.49,58.49,58.39,58.43,13198.0,52.7499,52.7499,52.6597,52.6958,13198.0
2016-05-27 13:00:00,58.44,58.46,58.27,58.28,14350.0,52.7048,52.7229,52.5515,52.5605,14350.0
2016-05-27 13:30:00,58.29,58.33,58.23,58.26,18877.0,52.5695,52.6056,52.5154,52.5425,18877.0
2016-05-27 14:00:00,58.25,58.4,58.2,58.34,23639.0,52.5335,52.6687,52.4884,52.6146,23639.0
2016-05-27 14:30:00,58.36,58.5,58.34,58.45,28607.0,52.6327,52.7589,52.6146,52.7138,28607.0
2016-05-27 15:00:00,58.43,58.45,58.32,58.38,26597.0,52.6958,52.7138,52.5966,52.6507,26597.0
2016-05-27 15:30:00,58.39,58.47,58.34,58.46,109499.0,52.6597,52.7319,52.6146,52.7229,109499.0
2016-05-31 09:30:00,58.72,58.89,58.5,58.86,42088.0,52.9573,53.1107,52.7589,53.0836,42088.0
2016-05-31 10:00:00,58.86,59.09,58.86,59.0,34085.0,53.0836,53.291,53.0836,53.2099,34085.0
2016-05-31 10:30:00,59.01,59.09,58.86,59.05,43189.0,53.2189,53.291,53.0836,53.255,43189.0
2016-05-31 11:00:00,59.04,59.04,58.81,58.99,41343.0,53.2459,53.2459,53.0385,53.2008,41343.0
2016-05-31 11:30:00,58.99,59.01,58.84,58.86,26382.0,53.2008,53.2189,53.0656,53.0836,26382.0
2016-05-31 12:00:00,58.85,58.86,58.74,58.82,19178.0,53.0746,53.0836,52.9754,53.0475,19178.0
2016-05-31 12:30:00,58.81,58.85,58.77,58.78,11984.0,53.0385,53.0746,53.0024,53.0115,11984.0
2016-05-31 13:00:00,58.79,58.92,58.79,58.87,29289.0,53.0205,53.1377,53.0205,53.0926,29289.0
2016-05-31 13:30:00,58.88,58.9,58.83,58.9,62216.0,53.1016,53.1197,53.0565,53.1197,62216.0
2016-05-31 14:00:00,58.89,58.89,58.75,58.85,28364.0,53.1107,53.1107,52.9844,53.0746,28364.0
2016-05-31 14:30:00,58.86,58.87,58.71,58.75,45847.0,53.0836,53.0926,52.9483,52.9844,45847.0
2016-05-31 15:00:00,58.76,58.91,58.73,58.89,67312.0,52.9934,53.1287,52.9664,53.1107,67312.0
2016-05-31 15:30:00,58.88,59.17,58.88,59.06,242721.0,53.1016,53.3632,53.1016,53.264,242721.0
2016-06-01 09:30:00,59.03,59.39,58.75,59.25,48353.0,53.2369,53.5616,52.9844,53.4353,48353.0
2016-06-01 10:00:00,59.27,59.27,58.98,59.12,30357.0,53.4534,53.4534,53.1918,53.3181,30357.0
2016-06-01 10:30:00,59.1,59.36,59.1,59.29,18250.0,53.3001,53.5345,53.3001,53.4714,18250.0
2016-06-01 11:00:00,59.33,59.38,59.22,59.32,25375.0,53.5075,53.5526,53.4083,53.4985,25375.0
2016-06-01 11:30:00,59.29,59.31,59.18,59.24,18318.0,53.4714,53.4894,53.3722,53.4263,18318.0
2016-06-01 12:00:00,59.26,59.35,59.25,59.28,13749.0,53.4443,53.5255,53.4353,53.4624,13749.0
2016-06-01 12:30:00,59.29,59.34,59.25,59.34,13603.0,53.4714,53.5165,53.4353,53.5165,13603.0
2016-06-01 13:00:00,59.34,59.35,59.1,59.1,32750.0,53.5165,53.5255,53.3001,53.3001,32750.0
2016-06-01 13:30:00,59.12,59.2,59.03,59.18,19430.0,53.3181,53.3902,53.2369,53.3722,19430.0
2016-06-01 14:00:00,59.17,59.22,59.11,59.2,21842.0,53.3632,53.4083,53.3091,53.3902,21842.0
2016-06-01 14:30:00,59.19,59.2,59.12,59.17,20117.0,53.3812,53.3902,53.3181,53.3632,20117.0
2016-06-01 15:00:00,59.19,59.24,59.14,59.22,38436.0,53.3812,53.4263,53.3361,53.4083,38436.0
2016-06-01 15:30:00,59.22,59.27,59.13,59.17,105806.0,53.4083,53.4534,53.3271,53.3632,105806.0
2016-06-02 09:30:00,59.17,59.39,59.13,59.19,11500.0,53.3632,53.5616,53.3271,53.3812,11500.0
2016-06-02 10:00:00,59.21,59.31,59.17,59.17,11946.0,53.3993,53.4894,53.3632,53.3632,11946.0
2016-06-02 10:30:00,59.18,59.34,59.14,59.2,15905.0,53.3722,53.5165,53.3361,53.3902,15905.0
2016-06-02 11:00:00,59.25,59.31,59.17,59.29,21329.0,53.4353,53.4894,53.3632,53.4714,21329.0
2016-06-02 11:30:00,59.31,59.32,59.24,59.26,20672.0,53.4894,53.4985,53.4263,53.4443,20672.0
2016-06-02 12:00:00,59.24,59.28,59.16,59.18,13726.0,53.4263,53.4624,53.3542,53.3722,13726.0
2016-06-02 12:30:00,59.18,59.21,59.12,59.18,18548.0,53.3722,53.3993,53.3181,53.3722,18548.0
2016-06-02 13:00:00,59.17,59.2,59.15,59.17,9800.0,53.3632,53.3902,53.3451,53.3632,9800.0
2016-06-02 13:30:00,59.16,59.33,59.16,59.3,21746.0,53.3542,53.5075,53.3542,53.4804,21746.0
2016-06-02 14:00:00,59.3,59.48,59.28,59.45,27675.0,53.4804,53.6428,53.4624,53.6157,27675.0
2016-06-02 14:30:00,59.46,59.48,59.39,59.47,18634.0,53.6247,53.6428,53.5616,53.6337,18634.0
2016-06-02 15:00:00,59.47,59.54,59.41,59.51,32817.0,53.6337,53.6969,53.5796,53.6698,32817.0
2016-06-02 15:30:00,59.51,59.56,59.43,59.56,94983.0,53.6698,53.7149,53.5977,53.7149,94983.0
2016-06-03 09:30:00,59.57,59.64,59.18,59.47,30910.0,53.7239,53.7871,53.3722,53.6337,30910.0
2016-06-03 10:00:00,59.47,59.52,59.37,59.52,23448.0,53.6337,53.6788,53.5436,53.6788,23448.0
2016-06-03 10:30:00,59.49,59.7,59.47,59.66,20244.0,53.6518,53.8412,53.6337,53.8051,20244.0
2016-06-03 11:00:00,59.67,59.67,59.51,59.52,23777.0,53.8141,53.8141,53.6698,53.6788,23777.0
2016-06-03 11:30:00,59.54,59.7,59.54,59.7,11217.0,53.6969,53.8412,53.6969,53.8412,11217.0
2016-06-03 12:00:00,59.68,59.69,59.62,59.65,22807.0,53.8231,53.8322,53.769,53.7961,22807.0
2016-06-03 12:30:00,59.64,59.76,59.59,59.59,20317.0,53.7871,53.8953,53.742,53.742,20317.0
2016-06-03 13:00:00,59.59,59.72,59.57,59.57,9560.0,53.742,53.8592,53.7239,53.7239,9560.0
2016-06-03 13:30:00,59.57,59.69,59.51,59.6,16173.0,53.7239,53.8322,53.6698,53.751,16173.0
2016-06-03 14:00:00,59.59,59.73,59.52,59.72,26915.0,53.742,53.8682,53.6788,53.8592,26915.0
2016-06-03 14:30:00,59.73,59.83,59.72,59.72,14996.0,53.8682,53.9584,53.8592,53.8592,14996.0
2016-06-03 15:00:00,59.71,59.72,59.61,59.7,31267.0,53.8502,53.8592,53.76,53.8412,31267.0
2016-06-03 15:30:00,59.71,59.71,59.52,59.53,100102.0,53.8502,53.8502,53.6788,53.6879,100102.0
2016-06-06 09:30:00,59.55,59.8,59.53,59.58,26498.0,53.7059,53.9314,53.6879,53.7329,26498.0
2016-06-06 10:00:00,59.58,59.82,59.58,59.76,13920.0,53.7329,53.9494,53.7329,53.8953,13920.0
2016-06-06 10:30:00,59.75,59.75,59.65,59.69,11521.0,53.8863,53.8863,53.7961,53.8322,11521.0
2016-06-06 11:00:00,59.68,59.72,59.6,59.64,15161.0,53.8231,53.8592,53.751,53.7871,15161.0
2016-06-06 11:30:00,59.62,59.79,59.6,59.74,15849.0,53.769,53.9223,53.751,53.8772,15849.0
2016-06-06 12:00:00,59.74,59.86,59.74,59.86,23574.0,53.8772,53.9855,53.8772,53.9855,23574.0
2016-06-06 12:30:00,59.86,59.98,59.83,59.98,27186.0,53.9855,54.0937,53.9584,54.0937,27186.0
2016-06-06 13:00:00,59.98,59.98,59.87,59.94,11684.0,54.0937,54.0937,53.9945,54.0576,11684.0
2016-06-06 13:30:00,59.94,60.03,59.92,60.03,24196.0,54.0576,54.1388,54.0396,54.1388,24196.0
2016-06-06 14:00:00,60.03,60.04,59.96,60.02,13341.0,54.1388,54.1478,54.0757,54.1298,13341.0
2016-06-06 14:30:00,60.0,60.09,59.99,60.04,16892.0,54.1117,54.1929,54.1027,54.1478,16892.0
2016-06-06 15:00:00,60.05,60.07,59.91,59.93,15654.0,54.1568,54.1749,54.0306,54.0486,15654.0
2016-06-06 15:30:00,59.92,60.0,59.84,59.87,86440.0,54.0396,54.1117,53.9674,53.9945,86440.0
2016-06-07 09:30:00,59.91,60.16,59.59,59.62,22178.0,54.0306,54.256,53.742,53.769,22178.0
2016-06-07 10:00:00,59.61,59.87,59.59,59.85,29678.0,53.76,53.9945,53.742,53.9764,29678.0
2016-06-07 10:30:00,59.86,59.91,59.82,59.91,17152.0,53.9855,54.0306,53.9494,54.0306,17152.0
2016-06-07 11:00:00,59.89,59.93,59.82,59.86,11617.0,54.0125,54.0486,53.9494,53.9855,11617.0
2016-06-07 11:30:00,59.87,59.93,59.81,59.83,11344.0,53.9945,54.0486,53.9404,53.9584,11344.0
2016-06-07 12:00:00,59.85,59.92,59.82,59.9,12148.0,53.9764,54.0396,53.9494,54.0215,12148.0
2016-06-07 12:30:00,59.88,59.92,59.85,59.92,11883.0,54.0035,54.0396,53.9764,54.0396,11883.0
2016-06-07 13:00:00,59.92,60.02,59.92,60.02,14385.0,54.0396,54.1298,54.0396,54.1298,14385.0
2016-06-07 13:30:00,60.01,60.03,59.92,59.92,14336.0,54.1207,54.1388,54.0396,54.0396,14336.0
2016-06-07 14:00:00,59.9,59.97,59.82,59.89,20496.0,54.0215,54.0847,53.9494,54.0125,20496.0
2016-06-07 14:30:00,59.89,59.91,59.81,59.89,16378.0,54.0125,54.0306,53.9404,54.0125,16378.0
2016-06-07 15:00:00,59.88,59.91,59.81,59.84,18789.0,54.0035,54.0306,53.9404,53.9674,18789.0
2016-06-07 15:30:00,59.85,59.9,59.78,59.88,87983.0,53.9764,54.0215,53.9133,54.0035,87983.0
2016-06-08 09:30:00,59.77,60.4,59.77,60.4,16114.0,53.9043,54.4725,53.9043,54.4725,16114.0
2016-06-08 10:00:00,60.37,60.44,60.09,60.09,24904.0,54.4454,54.5085,54.1929,54.1929,24904.0
2016-06-08 10:30:00,60.07,60.21,60.07,60.13,19490.0,54.1749,54.3011,54.1749,54.229,19490.0
2016-06-08 11:00:00,60.13,60.27,59.99,60.2,40867.0,54.229,54.3552,54.1027,54.2921,40867.0
2016-06-08 11:30:00,60.2,60.26,60.17,60.18,27448.0,54.2921,54.3462,54.265,54.2741,27448.0
2016-06-08 12:00:00,60.19,60.28,60.19,60.24,30461.0,54.2831,54.3642,54.2831,54.3282,30461.0
2016-06-08 12:30:00,60.25,60.33,60.22,60.25,56564.0,54.3372,54.4093,54.3101,54.3372,56564.0
2016-06-08 13:00:00,60.24,60.33,60.23,60.31,15675.0,54.3282,54.4093,54.3192,54.3913,15675.0
2016-06-08 13:30:00,60.33,60.36,60.25,60.27,27092.0,54.4093,54.4364,54.3372,54.3552,27092.0
2016-06-08 14:00:00,60.27,60.29,60.24,60.25,27116.0,54.3552,54.3733,54.3282,54.3372,27116.0
2016-06-08 14:30:00,60.24,60.3,60.24,60.26,28606.0,54.3282,54.3823,54.3282,54.3462,28606.0
2016-06-08 15:00:00,60.27,60.28,60.22,60.23,24424.0,54.3552,54.3642,54.3101,54.3192,24424.0
2016-06-08 15:30:00,60.23,60.33,60.18,60.25,169071.0,54.3192,54.4093,54.2741,54.3372,169071.0
2016-06-09 09:30:00,59.87,60.55,59.87,60.31,41163.0,53.9945,54.6078,53.9945,54.3913,41163.0
2016-06-09 10:00:00,60.34,60.48,60.28,60.3,48553.0,54.4184,54.5446,54.3642,54.3823,48553.0
2016-06-09 10:30:00,60.3,60.47,60.29,60.44,43261.0,54.3823,54.5356,54.3733,54.5085,43261.0
2016-06-09 11:00:00,60.45,60.5,60.33,60.34,20671.0,54.5176,54.5627,54.4093,54.4184,20671.0
2016-06-09 11:30:00,60.33,60.43,60.3,60.34,20169.0,54.4093,54.4995,54.3823,54.4184,20169.0
2016-06-09 12:00:00,60.35,60.42,60.35,60.38,27476.0,54.4274,54.4905,54.4274,54.4544,27476.0
2016-06-09 12:30:00,60.39,60.49,60.34,60.47,23150.0,54.4635,54.5536,54.4184,54.5356,23150.0
2016-06-09 13:00:00,60.45,60.5,60.38,60.48,16865.0,54.5176,54.5627,54.4544,54.5446,16865.0
2016-06-09 13:30:00,60.48,60.51,60.34,60.42,15693.0,54.5446,54.5717,54.4184,54.4905,15693.0
2016-06-09 14:00:00,60.44,60.48,60.38,60.38,18627.0,54.5085,54.5446,54.4544,54.4544,18627.0
2016-06-09 14:30:00,60.36,60.42,60.36,60.4,17997.0,54.4364,54.4905,54.4364,54.4725,17997.0
2016-06-09 15:00:00,60.4,60.46,60.35,60.42,29471.0,54.4725,54.5266,54.4274,54.4905,29471.0
2016-06-09 15:30:00,60.41,60.55,60.4,60.47,92215.0,54.4815,54.6078,54.4725,54.5356,92215.0
2016-06-10 09:30:00,59.92,60.3,59.92,60.2,24087.0,54.0396,54.3823,54.0396,54.2921,24087.0
2016-06-10 10:00:00,60.23,60.32,60.11,60.24,25726.0,54.3192,54.4003,54.2109,54.3282,25726.0
2016-06-10 10:30:00,60.25,60.33,60.11,60.24,32647.0,54.3372,54.4093,54.2109,54.3282,32647.0
2016-06-10 11:00:00,60.24,60.33,60.24,60.27,61017.0,54.3282,54.4093,54.3282,54.3552,61017.0
2016-06-10 11:30:00,60.26,60.31,60.23,60.27,21439.0,54.3462,54.3913,54.3192,54.3552,21439.0
2016-06-10 12:00:00,60.28,60.28,60.1,60.1,22943.0,54.3642,54.3642,54.2019,54.2019,22943.0
2016-06-10 12:30:00,60.11,60.14,60.0,60.02,56071.0,54.2109,54.238,54.1117,54.1298,56071.0
2016-06-10 13:00:00,60.01,60.24,60.0,60.23,29465.0,54.1207,54.3282,54.1117,54.3192,29465.0
2016-06-10 13:30:00,60.23,60.24,59.94,59.94,22128.0,54.3192,54.3282,54.0576,54.0576,22128.0
2016-06-10 14:00:00,59.93,59.93,59.68,59.7,47804.0,54.0486,54.0486,53.8231,53.8412,47804.0
2016-06-10 14:30:00,59.71,59.73,59.63,59.64,61158.0,53.8502,53.8682,53.778,53.7871,61158.0
2016-06-10 15:00:00,59.65,59.7,59.6,59.67,34694.0,53.7961,53.8412,53.751,53.8141,34694.0
2016-06-10 15:30:00,59.67,59.81,59.66,59.8,145826.0,53.8141,53.9404,53.8051,53.9314,145826.0
2016-06-13 09:30:00,59.46,59.69,59.33,59.6,57659.0,53.6247,53.8322,53.5075,53.751,57659.0
2016-06-13 10:00:00,59.62,59.87,59.61,59.84,32552.0,53.769,53.9945,53.76,53.9674,32552.0
2016-06-13 10:30:00,59.84,59.85,59.66,59.69,29916.0,53.9674,53.9764,53.8051,53.8322,29916.0
2016-06-13 11:00:00,59.69,59.71,59.52,59.58,54816.0,53.8322,53.8502,53.6788,53.7329,54816.0
2016-06-13 11:30:00,59.58,59.6,59.53,59.58,16022.0,53.7329,53.751,53.6879,53.7329,16022.0
2016-06-13 12:00:00,59.58,59.73,59.55,59.7,19339.0,53.7329,53.8682,53.7059,53.8412,19339.0
2016-06-13 12:30:00,59.69,59.75,59.67,59.69,19090.0,53.8322,53.8863,53.8141,53.8322,19090.0
2016-06-13 13:00:00,59.7,59.71,59.64,59.68,19582.0,53.8412,53.8502,53.7871,53.8231,19582.0
2016-06-13 13:30:00,59.67,59.68,59.46,59.47,27051.0,53.8141,53.8231,53.6247,53.6337,27051.0
2016-06-13 14:00:00,59.47,59.51,59.42,59.45,23176.0,53.6337,53.6698,53.5886,53.6157,23176.0
2016-06-13 14:30:00,59.44,59.53,59.42,59.45,33560.0,53.6067,53.6879,53.5886,53.6157,33560.0
2016-06-13 15:00:00,59.46,59.47,59.37,59.45,61571.0,53.6247,53.6337,53.5436,53.6157,61571.0
2016-06-13 15:30:00,59.45,59.46,59.2,59.22,206837.0,53.6157,53.6247,53.3902,53.4083,206837.0
2016-06-14 09:30:00,59.17,59.22,58.93,59.19,27236.0,53.3632,53.4083,53.1467,53.3812,27236.0
2016-06-14 10:00:00,59.22,59.34,59.15,59.21,20816.0,53.4083,53.5165,53.3451,53.3993,20816.0
2016-06-14 10:30:00,59.18,59.25,59.11,59.11,14759.0,53.3722,53.4353,53.3091,53.3091,14759.0
2016-06-14 11:00:00,59.12,59.29,59.08,59.2,14448.0,53.3181,53.4714,53.282,53.3902,14448.0
2016-06-14 11:30:00,59.21,59.37,59.18,59.29,16186.0,53.3993,53.5436,53.3722,53.4714,16186.0
2016-06-14 12:00:00,59.3,59.49,59.28,59.47,18272.0,53.4804,53.6518,53.4624,53.6337,18272.0
2016-06-14 12:30:00,59.46,59.46,59.33,59.37,13504.0,53.6247,53.6247,53.5075,53.5436,13504.0
2016-06-14 13:00:00,59.38,59.39,59.32,59.33,19330.0,53.5526,53.5616,53.4985,53.5075,19330.0
2016-06-14 13:30:00,59.33,59.42,59.21,59.21,13962.0,53.5075,53.5886,53.3993,53.3993,13962.0
2016-06-14 14:00:00,59.21,59.41,59.21,59.4,17070.0,53.3993,53.5796,53.3993,53.5706,17070.0
2016-06-14 14:30:00,59.4,59.49,59.33,59.44,43998.0,53.5706,53.6518,53.5075,53.6067,43998.0
2016-06-14 15:00:00,59.45,59.68,59.44,59.65,26548.0,53.6157,53.8231,53.6067,53.7961,26548.0
2016-06-14 15:30:00,59.67,59.68,59.49,59.57,67617.0,53.8141,53.8231,53.6518,53.7239,67617.0
2016-06-15 09:30:00,59.84,60.01,59.51,59.62,24025.0,53.9674,54.1207,53.6698,53.769,24025.0
2016-06-15 10:00:00,59.62,59.66,59.43,59.43,22313.0,53.769,53.8051,53.5977,53.5977,22313.0
2016-06-15 10:30:00,59.45,59.46,59.24,59.32,18095.0,53.6157,53.6247,53.4263,53.4985,18095.0
2016-06-15 11:00:00,59.34,59.37,59.22,59.23,15192.0,53.5165,53.5436,53.4083,53.4173,15192.0
2016-06-15 11:30:00,59.22,59.22,59.13,59.13,22525.0,53.4083,53.4083,53.3271,53.3271,22525.0
2016-06-15 12:00:00,59.15,59.19,59.14,59.15,16135.0,53.3451,53.3812,53.3361,53.3451,16135.0
2016-06-15 12:30:00,59.14,59.22,59.12,59.22,21299.0,53.3361,53.4083,53.3181,53.4083,21299.0
2016-06-15 13:00:00,59.21,59.25,59.15,59.19,13868.0,53.3993,53.4353,53.3451,53.3812,13868.0
2016-06-15 13:30:00,59.19,59.31,59.19,59.31,15051.0,53.3812,53.4894,53.3812,53.4894,15051.0
2016-06-15 14:00:00,59.32,59.4,59.17,59.25,19658.0,53.4985,53.5706,53.3632,53.4353,19658.0
2016-06-15 14:30:00,59.24,59.34,59.21,59.3,21233.0,53.4263,53.5165,53.3993,53.4804,21233.0
2016-06-15 15:00:00,59.3,59.37,59.2,59.21,29864.0,53.4804,53.5436,53.3902,53.3993,29864.0
2016-06-15 15:30:00,59.21,59.26,58.93,58.98,142013.0,53.3993,53.4443,53.1467,53.1918,142013.0
2016-06-16 09:30:00,58.78,58.92,58.64,58.68,27954.0,53.0115,53.1377,52.8852,52.9213,27954.0
2016-06-16 10:00:00,58.67,58.67,58.38,58.42,19810.0,52.9123,52.9123,52.6507,52.6868,19810.0
2016-06-16 10:30:00,58.39,58.41,58.19,58.22,23474.0,52.6597,52.6778,52.4794,52.5064,23474.0
2016-06-16 11:00:00,58.18,58.42,58.18,58.42,23922.0,52.4703,52.6868,52.4703,52.6868,23922.0
2016-06-16 11:30:00,58.43,58.46,58.39,58.41,11593.0,52.6958,52.7229,52.6597,52.6778,11593.0
2016-06-16 12:00:00,58.4,58.68,58.37,58.67,15100.0,52.6687,52.9213,52.6417,52.9123,15100.0
2016-06-16 12:30:00,58.67,58.68,58.58,58.62,14425.0,52.9123,52.9213,52.8311,52.8672,14425.0
2016-06-16 13:00:00,58.63,58.66,58.55,58.58,19678.0,52.8762,52.9032,52.804,52.8311,19678.0
2016-06-16 13:30:00,58.59,58.62,58.52,58.52,13613.0,52.8401,52.8672,52.777,52.777,13613.0
2016-06-16 14:00:00,58.52,58.72,58.52,58.66,16349.0,52.777,52.9573,52.777,52.9032,16349.0
2016-06-16 14:30:00,58.67,58.81,58.67,58.76,16290.0,52.9123,53.0385,52.9123,52.9934,16290.0
2016-06-16 15:00:00,58.77,58.8,58.7,58.78,29967.0,53.0024,53.0295,52.9393,53.0115,29967.0
2016-06-16 15:30:00,58.78,58.83,58.7,58.76,75383.0,53.0115,53.0565,52.9393,52.9934,75383.0
2016-06-17 09:30:00,58.74,58.99,58.35,58.38,219304.0,52.9754,53.2008,52.6237,52.6507,219304.0
2016-06-17 10:00:00,58.4,58.41,58.2,58.23,40553.0,52.6687,52.6778,52.4884,52.5154,40553.0
2016-06-17 10:30:00,58.23,58.28,58.12,58.17,51670.0,52.5154,52.5605,52.4162,52.4613,51670.0
2016-06-17 11:00:00,58.16,58.27,58.12,58.17,26047.0,52.4523,52.5515,52.4162,52.4613,26047.0
2016-06-17 11:30:00,58.16,58.18,58.08,58.13,19880.0,52.4523,52.4703,52.3802,52.4252,19880.0
2016-06-17 12:00:00,58.13,58.36,58.12,58.29,25690.0,52.4252,52.6327,52.4162,52.5695,25690.0
2016-06-17 12:30:00,58.29,58.29,58.14,58.17,11959.0,52.5695,52.5695,52.4343,52.4613,11959.0
2016-06-17 13:00:00,58.17,58.39,58.12,58.35,17692.0,52.4613,52.6597,52.4162,52.6237,17692.0
2016-06-17 13:30:00,58.33,58.42,58.3,58.36,10475.0,52.6056,52.6868,52.5786,52.6327,10475.0
2016-06-17 14:00:00,58.35,58.38,58.26,58.32,18359.0,52.6237,52.6507,52.5425,52.5966,18359.0
2016-06-17 14:30:00,58.32,58.46,58.29,58.44,23441.0,52.5966,52.7229,52.5695,52.7048,23441.0
2016-06-17 15:00:00,58.43,58.44,58.32,58.33,22429.0,52.6958,52.7048,52.5966,52.6056,22429.0
2016-06-17 15:30:00,58.32,58.39,58.17,58.35,153670.0,52.5966,52.6597,52.4613,52.6237,153670.0
2016-06-20 09:30:00,59.04,59.83,59.04,59.64,55192.0,53.2459,53.9584,53.2459,53.7871,55192.0
2016-06-20 10:00:00,59.67,59.84,59.65,59.69,30548.0,53.8141,53.9674,53.7961,53.8322,30548.0
2016-06-20 10:30:00,59.69,59.78,59.61,59.66,22959.0,53.8322,53.9133,53.76,53.8051,22959.0
2016-06-20 11:00:00,59.67,59.74,59.63,59.72,21427.0,53.8141,53.8772,53.778,53.8592,21427.0
2016-06-20 11:30:00,59.73,59.82,59.73,59.82,14860.0,53.8682,53.9494,53.8682,53.9494,14860.0
2016-06-20 12:00:00,59.8,59.88,59.75,59.76,15719.0,53.9314,54.0035,53.8863,53.8953,15719.0
2016-06-20 12:30:00,59.77,59.9,59.75,59.85,14708.0,53.9043,54.0215,53.8863,53.9764,14708.0
2016-06-20 13:00:00,59.84,59.86,59.75,59.77,13372.0,53.9674,53.9855,53.8863,53.9043,13372.0
2016-06-20 13:30:00,59.75,59.88,59.75,59.84,15210.0,53.8863,54.0035,53.8863,53.9674,15210.0
2016-06-20 14:00:00,59.84,59.84,59.73,59.75,16038.0,53.9674,53.9674,53.8682,53.8863,16038.0
2016-06-20 14:30:00,59.75,59.88,59.72,59.86,18482.0,53.8863,54.0035,53.8592,53.9855,18482.0
2016-06-20 15:00:00,59.87,59.89,59.77,59.86,38385.0,53.9945,54.0125,53.9043,53.9855,38385.0
2016-06-20 15:30:00,59.86,59.92,59.81,59.86,166902.0,53.9855,54.0396,53.9404,53.9855,166902.0
2016-06-21 09:30:00,60.52,60.97,60.32,60.92,170844.0,54.5807,54.9865,54.4003,54.9414,170844.0
2016-06-21 10:00:00,60.93,61.38,60.84,61.22,89785.0,54.9505,55.3563,54.8693,55.212,89785.0
2016-06-21 10:30:00,61.19,61.39,61.11,61.31,46323.0,55.1849,55.3653,55.1128,55.2932,46323.0
2016-06-21 11:00:00,61.31,61.68,61.29,61.66,179719.0,55.2932,55.6269,55.2751,55.6088,179719.0
2016-06-21 11:30:00,61.66,61.71,61.5,61.59,57798.0,55.6088,55.6539,55.4645,55.5457,57798.0
2016-06-21 12:00:00,61.58,61.75,61.53,61.73,45204.0,55.5367,55.69,55.4916,55.6719,45204.0
2016-06-21 12:30:00,61.74,61.82,61.63,61.8,63056.0,55.681,55.7531,55.5818,55.7351,63056.0
2016-06-21 13:00:00,61.8,61.87,61.7,61.76,52138.0,55.7351,55.7982,55.6449,55.699,52138.0
2016-06-21 13:30:00,61.77,61.85,61.66,61.81,40416.0,55.708,55.7802,55.6088,55.7441,40416.0
2016-06-21 14:00:00,61.81,61.86,61.72,61.79,62115.0,55.7441,55.7892,55.6629,55.7261,62115.0
2016-06-21 14:30:00,61.78,61.96,61.77,61.95,62195.0,55.717,55.8794,55.708,55.8704,62195.0
2016-06-21 15:00:00,61.96,61.96,61.8,61.96,131874.0,55.8794,55.8794,55.7351,55.8794,131874.0
2016-06-21 15:30:00,61.95,61.96,61.74,61.79,268696.0,55.8704,55.8794,55.681,55.7261,268696.0
2016-06-22 09:30:00,61.75,62.4,61.63,62.22,80971.0,55.69,56.2762,55.5818,56.1139,80971.0
2016-06-22 10:00:00,62.22,62.41,62.19,62.36,36643.0,56.1139,56.2852,56.0868,56.2401,36643.0
2016-06-22 10:30:00,62.36,62.68,62.32,62.49,47472.0,56.2401,56.5287,56.204,56.3574,47472.0
2016-06-22 11:00:00,62.51,62.72,62.51,62.69,43918.0,56.3754,56.5648,56.3754,56.5377,43918.0
2016-06-22 11:30:00,62.68,62.74,62.6,62.6,61108.0,56.5287,56.5828,56.4566,56.4566,61108.0
2016-06-22 12:00:00,62.6,62.7,62.43,62.43,148789.0,56.4566,56.5468,56.3033,56.3033,148789.0
2016-06-22 12:30:00,62.42,62.45,62.33,62.44,21254.0,56.2942,56.3213,56.2131,56.3123,21254.0
2016-06-22 13:00:00,62.42,62.43,62.21,62.25,30988.0,56.2942,56.3033,56.1048,56.1409,30988.0
2016-06-22 13:30:00,62.24,62.47,62.23,62.45,30084.0,56.1319,56.3393,56.1229,56.3213,30084.0
2016-06-22 14:00:00,62.46,62.47,62.38,62.4,30081.0,56.3303,56.3393,56.2582,56.2762,30081.0
2016-06-22 14:30:00,62.39,62.46,62.26,62.43,38951.0,56.2672,56.3303,56.1499,56.3033,38951.0
2016-06-22 15:00:00,62.42,62.45,62.26,62.31,96088.0,56.2942,56.3213,56.1499,56.195,96088.0
2016-06-22 15:30:00,62.31,62.46,62.29,62.31,195802.0,56.195,56.3303,56.177,56.195,195802.0
2016-06-23 09:30:00,62.75,63.18,62.73,62.9,53681.0,56.5918,56.9796,56.5738,56.7271,53681.0
2016-06-23 10:00:00,62.95,62.95,62.75,62.83,25254.0,56.7722,56.7722,56.5918,56.664,25254.0
2016-06-23 10:30:00,62.82,63.0,62.82,62.99,23643.0,56.655,56.8173,56.655,56.8083,23643.0
2016-06-23 11:00:00,63.0,63.16,62.99,63.16,19579.0,56.8173,56.9616,56.8083,56.9616,19579.0
2016-06-23 11:30:00,63.16,63.24,63.11,63.23,32653.0,56.9616,57.0338,56.9165,57.0247,32653.0
2016-06-23 12:00:00,63.23,63.35,63.21,63.27,32992.0,57.0247,57.133,57.0067,57.0608,32992.0
2016-06-23 12:30:00,63.26,63.29,63.08,63.29,46181.0,57.0518,57.0789,56.8895,57.0789,46181.0
2016-06-23 13:00:00,63.29,63.57,63.28,63.54,66695.0,57.0789,57.3314,57.0698,57.3043,66695.0
2016-06-23 13:30:00,63.54,63.57,63.48,63.56,35524.0,57.3043,57.3314,57.2502,57.3224,35524.0
2016-06-23 14:00:00,63.56,63.68,63.49,63.64,48630.0,57.3224,57.4306,57.2592,57.3945,48630.0
2016-06-23 14:30:00,63.64,63.81,63.63,63.75,46001.0,57.3945,57.5478,57.3855,57.4937,46001.0
2016-06-23 15:00:00,63.74,63.88,63.73,63.87,71245.0,57.4847,57.611,57.4757,57.6019,71245.0
2016-06-23 15:30:00,63.87,64.12,63.84,64.09,180622.0,57.6019,57.8274,57.5749,57.8003,180622.0
2016-06-24 09:30:00,62.59,62.59,61.51,61.62,115768.0,56.4476,56.4476,55.4735,55.5727,115768.0
2016-06-24 10:00:00,61.67,61.91,61.39,61.43,94268.0,55.6178,55.8343,55.3653,55.4014,94268.0
2016-06-24 10:30:00,61.41,61.44,61.2,61.26,81762.0,55.3834,55.4104,55.194,55.2481,81762.0
2016-06-24 11:00:00,61.3,61.3,61.06,61.14,54397.0,55.2841,55.2841,55.0677,55.1399,54397.0
2016-06-24 11:30:00,61.15,61.18,61.0,61.08,30778.0,55.1489,55.1759,55.0136,55.0857,30778.0
2016-06-24 12:00:00,61.07,61.09,60.8,60.92,33288.0,55.0767,55.0948,54.8332,54.9414,33288.0
2016-06-24 12:30:00,60.91,60.93,60.59,60.6,58300.0,54.9324,54.9505,54.6438,54.6528,58300.0
2016-06-24 13:00:00,60.58,60.64,60.52,60.54,37493.0,54.6348,54.6889,54.5807,54.5987,37493.0
2016-06-24 13:30:00,60.54,60.77,60.5,60.71,78451.0,54.5987,54.8062,54.5627,54.7521,78451.0
2016-06-24 14:00:00,60.72,60.79,60.6,60.65,73299.0,54.7611,54.8242,54.6528,54.6979,73299.0
2016-06-24 14:30:00,60.65,60.96,60.54,60.83,92583.0,54.6979,54.9775,54.5987,54.8603,92583.0
2016-06-24 15:00:00,60.83,60.86,60.59,60.72,119911.0,54.8603,54.8873,54.6438,54.7611,119911.0
2016-06-24 15:30:00,60.72,60.8,60.49,60.51,337767.0,54.7611,54.8332,54.5536,54.5717,337767.0
2016-06-27 09:30:00,60.3,60.46,59.66,59.69,131764.0,54.3823,54.5266,53.8051,53.8322,131764.0
2016-06-27 10:00:00,59.71,59.71,59.14,59.15,62821.0,53.8502,53.8502,53.3361,53.3451,62821.0
2016-06-27 10:30:00,59.1,59.13,58.28,58.32,76058.0,53.3001,53.3271,52.5605,52.5966,76058.0
2016-06-27 11:00:00,58.3,58.51,58.28,58.44,53552.0,52.5786,52.768,52.5605,52.7048,53552.0
2016-06-27 11:30:00,58.46,58.73,58.43,58.71,44909.0,52.7229,52.9664,52.6958,52.9483,44909.0
2016-06-27 12:00:00,58.72,58.83,58.67,58.83,74707.0,52.9573,53.0565,52.9123,53.0565,74707.0
2016-06-27 12:30:00,58.85,58.93,58.76,58.9,51384.0,53.0746,53.1467,52.9934,53.1197,51384.0
2016-06-27 13:00:00,58.88,59.14,58.88,59.13,36268.0,53.1016,53.3361,53.1016,53.3271,36268.0
2016-06-27 13:30:00,59.12,59.14,58.89,58.99,57403.0,53.3181,53.3361,53.1107,53.2008,57403.0
2016-06-27 14:00:00,58.99,59.28,58.93,59.27,57355.0,53.2008,53.4624,53.1467,53.4534,57355.0
2016-06-27 14:30:00,59.27,59.28,59.06,59.15,43658.0,53.4534,53.4624,53.264,53.3451,43658.0
2016-06-27 15:00:00,59.16,59.21,58.92,58.98,50405.0,53.3542,53.3993,53.1377,53.1918,50405.0
2016-06-27 15:30:00,58.98,59.31,58.95,59.21,179202.0,53.1918,53.4894,53.1648,53.3993,179202.0
2016-06-28 09:30:00,60.12,60.12,59.31,59.56,80128.0,54.22,54.22,53.4894,53.7149,80128.0
2016-06-28 10:00:00,59.59,59.8,59.47,59.5,50695.0,53.742,53.9314,53.6337,53.6608,50695.0
2016-06-28 10:30:00,59.54,59.69,59.47,59.58,44097.0,53.6969,53.8322,53.6337,53.7329,44097.0
2016-06-28 11:00:00,59.57,59.63,59.37,59.48,36966.0,53.7239,53.778,53.5436,53.6428,36966.0
2016-06-28 11:30:00,59.5,59.61,59.44,59.46,65196.0,53.6608,53.76,53.6067,53.6247,65196.0
2016-06-28 12:00:00,59.47,59.63,59.46,59.6,27293.0,53.6337,53.778,53.6247,53.751,27293.0
2016-06-28 12:30:00,59.63,59.87,59.62,59.73,23890.0,53.778,53.9945,53.769,53.8682,23890.0
2016-06-28 13:00:00,59.71,59.76,59.59,59.67,26457.0,53.8502,53.8953,53.742,53.8141,26457.0
2016-06-28 13:30:00,59.68,59.76,59.61,59.7,21467.0,53.8231,53.8953,53.76,53.8412,21467.0
2016-06-28 14:00:00,59.68,59.75,59.65,59.71,32333.0,53.8231,53.8863,53.7961,53.8502,32333.0
2016-06-28 14:30:00,59.72,60.24,59.71,60.21,35503.0,53.8592,54.3282,53.8502,54.3011,35503.0
2016-06-28 15:00:00,60.21,60.32,60.2,60.23,63482.0,54.3011,54.4003,54.2921,54.3192,63482.0
2016-06-28 15:30:00,60.23,60.34,60.13,60.34,122614.0,54.3192,54.4184,54.229,54.4184,122614.0
2016-06-29 09:30:00,60.94,61.42,60.67,61.42,83085.0,54.9595,55.3924,54.716,55.3924,83085.0
2016-06-29 10:00:00,61.38,61.72,61.34,61.67,29823.0,55.3563,55.6629,55.3202,55.6178,29823.0
2016-06-29 10:30:00,61.67,61.75,61.61,61.73,34066.0,55.6178,55.69,55.5637,55.6719,34066.0
2016-06-29 11:00:00,61.73,61.96,61.73,61.9,28519.0,55.6719,55.8794,55.6719,55.8253,28519.0
2016-06-29 11:30:00,61.9,61.94,61.71,61.87,17202.0,55.8253,55.8613,55.6539,55.7982,17202.0
2016-06-29 12:00:00,61.86,61.97,61.84,61.92,22130.0,55.7892,55.8884,55.7712,55.8433,22130.0
2016-06-29 12:30:00,61.92,61.92,61.84,61.86,22163.0,55.8433,55.8433,55.7712,55.7892,22163.0
2016-06-29 13:00:00,61.89,61.9,61.77,61.83,23766.0,55.8162,55.8253,55.708,55.7621,23766.0
2016-06-29 13:30:00,61.85,61.9,61.84,61.88,17955.0,55.7802,55.8253,55.7712,55.8072,17955.0
2016-06-29 14:00:00,61.87,61.92,61.85,61.87,35543.0,55.7982,55.8433,55.7802,55.7982,35543.0
2016-06-29 14:30:00,61.9,61.98,61.86,61.98,33926.0,55.8253,55.8974,55.7892,55.8974,33926.0
2016-06-29 15:00:00,61.98,62.14,61.95,62.05,56112.0,55.8974,56.0417,55.8704,55.9605,56112.0
2016-06-29 15:30:00,62.04,62.1,61.97,62.04,157194.0,55.9515,56.0056,55.8884,55.9515,157194.0
2016-06-30 09:30:00,61.78,62.24,61.53,62.24,62879.0,55.717,56.1319,55.4916,56.1319,62879.0
2016-06-30 10:00:00,62.29,62.37,62.16,62.27,24390.0,56.177,56.2491,56.0598,56.159,24390.0
2016-06-30 10:30:00,62.27,62.48,62.26,62.4,27821.0,56.159,56.3483,56.1499,56.2762,27821.0
2016-06-30 11:00:00,62.39,62.49,62.32,62.46,42840.0,56.2672,56.3574,56.204,56.3303,42840.0
2016-06-30 11:30:00,62.48,62.58,62.35,62.58,27393.0,56.3483,56.4385,56.2311,56.4385,27393.0
2016-06-30 12:00:00,62.6,63.0,62.6,62.93,35050.0,56.4566,56.8173,56.4566,56.7542,35050.0
2016-06-30 12:30:00,62.93,62.99,62.83,62.96,25261.0,56.7542,56.8083,56.664,56.7812,25261.0
2016-06-30 13:00:00,62.95,62.96,62.58,62.68,34289.0,56.7722,56.7812,56.4385,56.5287,34289.0
2016-06-30 13:30:00,62.68,62.77,62.68,62.71,26963.0,56.5287,56.6099,56.5287,56.5558,26963.0
2016-06-30 14:00:00,62.71,62.89,62.68,62.87,32105.0,56.5558,56.7181,56.5287,56.7001,32105.0
2016-06-30 14:30:00,62.87,63.11,62.83,63.11,42756.0,56.7001,56.9165,56.664,56.9165,42756.0
2016-06-30 15:00:00,63.11,63.11,62.9,63.06,89918.0,56.9165,56.9165,56.7271,56.8714,89918.0
2016-06-30 15:30:00,63.06,63.25,62.99,63.24,188902.0,56.8714,57.0428,56.8083,57.0338,188902.0
2016-07-01 09:30:00,63.23,63.94,62.96,63.85,37764.0,57.0247,57.6651,56.7812,57.5839,37764.0
2016-07-01 10:00:00,63.86,63.99,63.76,63.83,24488.0,57.5929,57.7102,57.5027,57.5659,24488.0
2016-07-01 10:30:00,63.83,63.89,63.71,63.73,38875.0,57.5659,57.62,57.4576,57.4757,38875.0
2016-07-01 11:00:00,63.73,63.89,63.68,63.89,50080.0,57.4757,57.62,57.4306,57.62,50080.0
2016-07-01 11:30:00,63.88,63.93,63.76,63.88,33200.0,57.611,57.656,57.5027,57.611,33200.0
2016-07-01 12:00:00,63.89,63.89,63.72,63.75,25168.0,57.62,57.62,57.4667,57.4937,25168.0
2016-07-01 12:30:00,63.75,63.77,63.71,63.76,20828.0,57.4937,57.5117,57.4576,57.5027,20828.0
2016-07-01 13:00:00,63.76,63.82,63.69,63.7,19192.0,57.5027,57.5568,57.4396,57.4486,19192.0
2016-07-01 13:30:00,63.69,63.74,63.65,63.65,27892.0,57.4396,57.4847,57.4035,57.4035,27892.0
2016-07-01 14:00:00,63.66,63.68,63.6,63.64,29631.0,57.4125,57.4306,57.3584,57.3945,29631.0
2016-07-01 14:30:00,63.62,63.62,63.5,63.58,34543.0,57.3765,57.3765,57.2682,57.3404,34543.0
2016-07-01 15:00:00,63.59,63.66,63.57,63.59,49106.0,57.3494,57.4125,57.3314,57.3494,49106.0
2016-07-01 15:30:00,63.58,63.61,63.5,63.55,96707.0,57.3404,57.3675,57.2682,57.3133,96707.0
2016-07-05 09:30:00,63.7,63.82,63.39,63.65,64508.0,57.4486,57.5568,57.169,57.4035,64508.0
2016-07-05 10:00:00,63.62,63.78,63.52,63.73,57443.0,57.3765,57.5208,57.2863,57.4757,57443.0
2016-07-05 10:30:00,63.68,63.85,63.64,63.74,89294.0,57.4306,57.5839,57.3945,57.4847,89294.0
2016-07-05 11:00:00,63.72,63.72,63.51,63.53,44709.0,57.4667,57.4667,57.2773,57.2953,44709.0
2016-07-05 11:30:00,63.53,63.64,63.47,63.6,64035.0,57.2953,57.3945,57.2412,57.3584,64035.0
2016-07-05 12:00:00,63.61,63.69,63.48,63.63,28576.0,57.3675,57.4396,57.2502,57.3855,28576.0
2016-07-05 12:30:00,63.63,63.69,63.58,63.58,17687.0,57.3855,57.4396,57.3404,57.3404,17687.0
2016-07-05 13:00:00,63.57,63.6,63.5,63.5,13790.0,57.3314,57.3584,57.2682,57.2682,13790.0
2016-07-05 13:30:00,63.5,63.61,63.47,63.6,31312.0,57.2682,57.3675,57.2412,57.3584,31312.0
2016-07-05 14:00:00,63.6,63.65,63.57,63.6,26257.0,57.3584,57.4035,57.3314,57.3584,26257.0
2016-07-05 14:30:00,63.6,63.64,63.5,63.58,25109.0,57.3584,57.3945,57.2682,57.3404,25109.0
2016-07-05 15:00:00,63.6,63.64,63.55,63.62,51726.0,57.3584,57.3945,57.3133,57.3765,51726.0
2016-07-05 15:30:00,63.62,63.75,63.56,63.58,189141.0,57.3765,57.4937,57.3224,57.3404,189141.0
2016-07-06 09:30:00,63.42,63.95,63.42,63.81,109187.0,57.1961,57.6741,57.1961,57.5478,109187.0
2016-07-06 10:00:00,63.84,64.16,63.82,63.9,137619.0,57.5749,57.8635,57.5568,57.629,137619.0
2016-07-06 10:30:00,63.89,63.97,63.77,63.93,38184.0,57.62,57.6921,57.5117,57.656,38184.0
2016-07-06 11:00:00,63.93,64.07,63.85,63.94,48824.0,57.656,57.7823,57.5839,57.6651,48824.0
2016-07-06 11:30:00,63.91,64.04,63.88,64.02,49371.0,57.638,57.7553,57.611,57.7372,49371.0
2016-07-06 12:00:00,64.01,64.12,63.95,64.05,42505.0,57.7282,57.8274,57.6741,57.7643,42505.0
2016-07-06 12:30:00,64.06,64.18,64.01,64.04,23977.0,57.7733,57.8815,57.7282,57.7553,23977.0
2016-07-06 13:00:00,64.05,64.11,64.0,64.11,17041.0,57.7643,57.8184,57.7192,57.8184,17041.0
2016-07-06 13:30:00,64.13,64.13,63.93,63.98,29413.0,57.8364,57.8364,57.656,57.7011,29413.0
2016-07-06 14:00:00,63.98,63.99,63.83,63.84,72705.0,57.7011,57.7102,57.5659,57.5749,72705.0
2016-07-06 14:30:00,63.86,64.04,63.84,64.01,38378.0,57.5929,57.7553,57.5749,57.7282,38378.0
2016-07-06 15:00:00,64.0,64.03,63.87,63.9,42976.0,57.7192,57.7462,57.6019,57.629,42976.0
2016-07-06 15:30:00,63.9,64.01,63.86,63.92,156322.0,57.629,57.7282,57.5929,57.647,156322.0
2016-07-07 09:30:00,63.59,63.9,63.56,63.6,24612.0,57.3494,57.629,57.3224,57.3584,24612.0
2016-07-07 10:00:00,63.64,63.81,63.62,63.72,19861.0,57.3945,57.5478,57.3765,57.4667,19861.0
2016-07-07 10:30:00,63.73,63.93,63.72,63.86,71843.0,57.4757,57.656,57.4667,57.5929,71843.0
2016-07-07 11:00:00,63.85,63.86,63.67,63.78,21711.0,57.5839,57.5929,57.4216,57.5208,21711.0
2016-07-07 11:30:00,63.78,63.81,63.58,63.61,17989.0,57.5208,57.5478,57.3404,57.3675,17989.0
2016-07-07 12:00:00,63.62,63.67,63.58,63.65,21807.0,57.3765,57.4216,57.3404,57.4035,21807.0
2016-07-07 12:30:00,63.65,63.65,63.49,63.5,28611.0,57.4035,57.4035,57.2592,57.2682,28611.0
2016-07-07 13:00:00,63.51,63.57,63.44,63.55,18315.0,57.2773,57.3314,57.2141,57.3133,18315.0
2016-07-07 13:30:00,63.57,63.62,63.51,63.61,16047.0,57.3314,57.3765,57.2773,57.3675,16047.0
2016-07-07 14:00:00,63.61,63.63,63.36,63.41,30262.0,57.3675,57.3855,57.142,57.1871,30262.0
2016-07-07 14:30:00,63.43,63.49,63.3,63.3,30085.0,57.2051,57.2592,57.0879,57.0879,30085.0
2016-07-07 15:00:00,63.29,63.39,63.28,63.35,53943.0,57.0789,57.169,57.0698,57.133,53943.0
2016-07-07 15:30:00,63.35,63.44,63.32,63.34,174745.0,57.133,57.2141,57.1059,57.1239,174745.0
2016-07-08 09:30:00,63.79,63.89,63.53,63.73,34608.0,57.5298,57.62,57.2953,57.4757,34608.0
2016-07-08 10:00:00,63.72,63.81,63.61,63.73,35650.0,57.4667,57.5478,57.3675,57.4757,35650.0
2016-07-08 10:30:00,63.72,64.0,63.71,63.97,85287.0,57.4667,57.7192,57.4576,57.6921,85287.0
2016-07-08 11:00:00,63.98,63.98,63.74,63.79,69202.0,57.7011,57.7011,57.4847,57.5298,69202.0
2016-07-08 11:30:00,63.79,63.88,63.75,63.82,75030.0,57.5298,57.611,57.4937,57.5568,75030.0
2016-07-08 12:00:00,63.81,64.19,63.8,64.14,127680.0,57.5478,57.8905,57.5388,57.8454,127680.0
2016-07-08 12:30:00,64.14,64.23,64.12,64.2,20966.0,57.8454,57.9266,57.8274,57.8995,20966.0
2016-07-08 13:00:00,64.19,64.28,64.07,64.12,32868.0,57.8905,57.9717,57.7823,57.8274,32868.0
2016-07-08 13:30:00,64.12,64.14,64.05,64.11,24866.0,57.8274,57.8454,57.7643,57.8184,24866.0
2016-07-08 14:00:00,64.11,64.12,64.0,64.02,103336.0,57.8184,57.8274,57.7192,57.7372,103336.0
2016-07-08 14:30:00,64.02,64.18,63.99,64.1,112059.0,57.7372,57.8815,57.7102,57.8094,112059.0
2016-07-08 15:00:00,64.12,64.36,64.09,64.33,80196.0,57.8274,58.0438,57.8003,58.0168,80196.0
2016-07-08 15:30:00,64.33,64.57,64.28,64.51,164956.0,58.0168,58.2332,57.9717,58.1791,164956.0
2016-07-11 09:30:00,64.98,64.98,64.67,64.7,50782.0,58.603,58.603,58.3234,58.3505,50782.0
2016-07-11 10:00:00,64.72,64.72,64.55,64.59,29844.0,58.3685,58.3685,58.2152,58.2513,29844.0
2016-07-11 10:30:00,64.57,64.57,64.5,64.53,19604.0,58.2332,58.2332,58.1701,58.1972,19604.0
2016-07-11 11:00:00,64.55,64.65,64.55,64.63,11939.0,58.2152,58.3054,58.2152,58.2873,11939.0
2016-07-11 11:30:00,64.65,64.72,64.62,64.67,9152.0,58.3054,58.3685,58.2783,58.3234,9152.0
2016-07-11 12:00:00,64.67,64.69,64.54,64.54,6190.0,58.3234,58.3415,58.2062,58.2062,6190.0
2016-07-11 12:30:00,64.55,64.6,64.49,64.56,17174.0,58.2152,58.2603,58.1611,58.2242,17174.0
2016-07-11 13:00:00,64.56,64.61,64.47,64.5,13027.0,58.2242,58.2693,58.1431,58.1701,13027.0
2016-07-11 13:30:00,64.5,64.5,64.35,64.36,23601.0,58.1701,58.1701,58.0348,58.0438,23601.0
2016-07-11 14:00:00,64.35,64.48,64.27,64.44,27117.0,58.0348,58.1521,57.9627,58.116,27117.0
2016-07-11 14:30:00,64.44,64.51,64.43,64.44,19375.0,58.116,58.1791,58.107,58.116,19375.0
2016-07-11 15:00:00,64.45,64.58,64.43,64.46,25443.0,58.125,58.2423,58.107,58.134,25443.0
2016-07-11 15:30:00,64.42,64.44,64.26,64.29,71513.0,58.098,58.116,57.9537,57.9807,71513.0
2016-07-12 09:30:00,64.28,64.57,64.13,64.26,62551.0,57.9717,58.2332,57.8364,57.9537,62551.0
2016-07-12 10:00:00,64.28,64.31,64.01,64.06,54832.0,57.9717,57.9988,57.7282,57.7733,54832.0
2016-07-12 10:30:00,64.09,64.16,63.85,63.85,32139.0,57.8003,57.8635,57.5839,57.5839,32139.0
2016-07-12 11:00:00,63.87,64.06,63.85,64.01,26631.0,57.6019,57.7733,57.5839,57.7282,26631.0
2016-07-12 11:30:00,64.01,64.25,63.99,64.25,27257.0,57.7282,57.9446,57.7102,57.9446,27257.0
2016-07-12 12:00:00,64.23,64.36,64.23,64.28,22329.0,57.9266,58.0438,57.9266,57.9717,22329.0
2016-07-12 12:30:00,64.28,64.3,63.96,63.96,26439.0,57.9717,57.9897,57.6831,57.6831,26439.0
2016-07-12 13:00:00,63.95,64.22,63.95,64.18,35787.0,57.6741,57.9176,57.6741,57.8815,35787.0
2016-07-12 13:30:00,64.19,64.31,64.19,64.2,25285.0,57.8905,57.9988,57.8905,57.8995,25285.0
2016-07-12 14:00:00,64.2,64.22,64.02,64.03,28927.0,57.8995,57.9176,57.7372,57.7462,28927.0
2016-07-12 14:30:00,64.04,64.3,64.03,64.21,32848.0,57.7553,57.9897,57.7462,57.9086,32848.0
2016-07-12 15:00:00,64.2,64.21,63.98,64.01,40455.0,57.8995,57.9086,57.7011,57.7282,40455.0
2016-07-12 15:30:00,64.01,64.1,63.98,64.02,118123.0,57.7282,57.8094,57.7011,57.7372,118123.0
2016-07-13 09:30:00,64.12,64.6,64.12,64.43,30665.0,57.8274,58.2603,57.8274,58.107,30665.0
2016-07-13 10:00:00,64.45,64.68,64.45,64.61,20851.0,58.125,58.3324,58.125,58.2693,20851.0
2016-07-13 10:30:00,64.66,64.78,64.61,64.74,34505.0,58.3144,58.4226,58.2693,58.3866,34505.0
2016-07-13 11:00:00,64.73,64.75,64.57,64.58,14655.0,58.3775,58.3956,58.2332,58.2423,14655.0
2016-07-13 11:30:00,64.57,64.78,64.55,64.78,38292.0,58.2332,58.4226,58.2152,58.4226,38292.0
2016-07-13 12:00:00,64.75,64.88,64.75,64.86,22392.0,58.3956,58.5128,58.3956,58.4948,22392.0
2016-07-13 12:30:00,64.86,64.93,64.83,64.92,35280.0,58.4948,58.5579,58.4677,58.5489,35280.0
2016-07-13 13:00:00,64.92,64.96,64.82,64.83,27895.0,58.5489,58.585,58.4587,58.4677,27895.0
2016-07-13 13:30:00,64.83,64.85,64.7,64.71,73360.0,58.4677,58.4858,58.3505,58.3595,73360.0
2016-07-13 14:00:00,64.71,64.73,64.52,64.58,48108.0,58.3595,58.3775,58.1881,58.2423,48108.0
2016-07-13 14:30:00,64.57,64.58,64.48,64.5,31600.0,58.2332,58.2423,58.1521,58.1701,31600.0
2016-07-13 15:00:00,64.49,64.57,64.44,64.48,60304.0,58.1611,58.2332,58.116,58.1521,60304.0
2016-07-13 15:30:00,64.47,64.53,64.42,64.45,73116.0,58.1431,58.1972,58.098,58.125,73116.0
2016-07-14 09:30:00,65.0,65.14,64.86,64.93,31951.0,58.621,58.7473,58.4948,58.5579,31951.0
2016-07-14 10:00:00,64.94,65.0,64.8,64.81,20995.0,58.5669,58.621,58.4407,58.4497,20995.0
2016-07-14 10:30:00,64.83,64.95,64.76,64.77,18425.0,58.4677,58.5759,58.4046,58.4136,18425.0
2016-07-14 11:00:00,64.78,64.87,64.74,64.85,26954.0,58.4226,58.5038,58.3866,58.4858,26954.0
2016-07-14 11:30:00,64.81,64.95,64.71,64.79,39544.0,58.4497,58.5759,58.3595,58.4316,39544.0
2016-07-14 12:00:00,64.79,64.87,64.76,64.77,81525.0,58.4316,58.5038,58.4046,58.4136,81525.0
2016-07-14 12:30:00,64.78,64.93,64.76,64.88,12156.0,58.4226,58.5579,58.4046,58.5128,12156.0
2016-07-14 13:00:00,64.89,64.89,64.75,64.8,45379.0,58.5218,58.5218,58.3956,58.4407,45379.0
2016-07-14 13:30:00,64.8,64.92,64.8,64.92,13986.0,58.4407,58.5489,58.4407,58.5489,13986.0
2016-07-14 14:00:00,64.94,65.05,64.88,65.03,15938.0,58.5669,58.6661,58.5128,58.6481,15938.0
2016-07-14 14:30:00,65.03,65.07,64.98,64.99,16579.0,58.6481,58.6842,58.603,58.612,16579.0
2016-07-14 15:00:00,65.01,65.06,64.98,65.04,17789.0,58.6301,58.6752,58.603,58.6571,17789.0
2016-07-14 15:30:00,65.06,65.13,65.04,65.1,148598.0,58.6752,58.7383,58.6571,58.7112,148598.0
2016-07-15 09:30:00,65.03,65.29,64.97,65.0,83208.0,58.6481,58.8826,58.594,58.621,83208.0
2016-07-15 10:00:00,65.01,65.07,64.59,64.99,242406.0,58.6301,58.6842,58.2513,58.612,242406.0
2016-07-15 10:30:00,64.99,65.19,64.96,64.97,44639.0,58.612,58.7924,58.585,58.594,44639.0
2016-07-15 11:00:00,64.94,64.99,64.32,64.47,105696.0,58.5669,58.612,58.0078,58.1431,105696.0
2016-07-15 11:30:00,64.47,64.56,64.43,64.51,81462.0,58.1431,58.2242,58.107,58.1791,81462.0
2016-07-15 12:00:00,64.51,64.63,64.45,64.62,20198.0,58.1791,58.2873,58.125,58.2783,20198.0
2016-07-15 12:30:00,64.64,64.68,64.56,64.64,25038.0,58.2964,58.3324,58.2242,58.2964,25038.0
2016-07-15 13:00:00,64.64,64.69,64.61,64.66,19262.0,58.2964,58.3415,58.2693,58.3144,19262.0
2016-07-15 13:30:00,64.67,64.81,64.57,64.81,70590.0,58.3234,58.4497,58.2332,58.4497,70590.0
2016-07-15 14:00:00,64.81,64.84,64.74,64.82,28892.0,58.4497,58.4767,58.3866,58.4587,28892.0
2016-07-15 14:30:00,64.82,64.89,64.79,64.81,32876.0,58.4587,58.5218,58.4316,58.4497,32876.0
2016-07-15 15:00:00,64.8,64.99,64.8,64.87,46874.0,58.4407,58.612,58.4407,58.5038,46874.0
2016-07-15 15:30:00,64.86,64.93,64.8,64.81,178205.0,58.4948,58.5579,58.4407,58.4497,178205.0
2016-07-18 09:30:00,65.12,65.48,65.12,65.31,41461.0,58.7293,59.0539,58.7293,58.9006,41461.0
2016-07-18 10:00:00,65.31,65.42,65.28,65.29,17288.0,58.9006,58.9998,58.8736,58.8826,17288.0
2016-07-18 10:30:00,65.32,65.4,65.23,65.29,23601.0,58.9096,58.9818,58.8285,58.8826,23601.0
2016-07-18 11:00:00,65.29,65.35,65.18,65.35,31358.0,58.8826,58.9367,58.7834,58.9367,31358.0
2016-07-18 11:30:00,65.35,65.42,65.28,65.38,20913.0,58.9367,58.9998,58.8736,58.9637,20913.0
2016-07-18 12:00:00,65.38,65.41,65.3,65.35,42068.0,58.9637,58.9908,58.8916,58.9367,42068.0
2016-07-18 12:30:00,65.34,65.38,65.26,65.35,32518.0,58.9277,58.9637,58.8555,58.9367,32518.0
2016-07-18 13:00:00,65.34,65.42,65.23,65.42,34040.0,58.9277,58.9998,58.8285,58.9998,34040.0
2016-07-18 13:30:00,65.39,65.63,65.37,65.63,32000.0,58.9728,59.1892,58.9547,59.1892,32000.0
2016-07-18 14:00:00,65.63,65.64,65.55,65.64,31500.0,59.1892,59.1982,59.1171,59.1982,31500.0
2016-07-18 14:30:00,65.62,65.74,65.62,65.67,37525.0,59.1802,59.2884,59.1802,59.2253,37525.0
2016-07-18 15:00:00,65.65,65.88,65.62,65.88,80913.0,59.2072,59.4147,59.1802,59.4147,80913.0
2016-07-18 15:30:00,65.88,65.9,65.83,65.87,248911.0,59.4147,59.4327,59.3696,59.4057,248911.0
2016-07-19 09:30:00,65.77,66.19,65.73,65.77,36639.0,59.3155,59.6943,59.2794,59.3155,36639.0
2016-07-19 10:00:00,65.82,65.96,65.62,65.64,25603.0,59.3606,59.4868,59.1802,59.1982,25603.0
2016-07-19 10:30:00,65.66,65.75,65.62,65.69,21662.0,59.2163,59.2974,59.1802,59.2433,21662.0
2016-07-19 11:00:00,65.7,65.89,65.68,65.85,53296.0,59.2523,59.4237,59.2343,59.3876,53296.0
2016-07-19 11:30:00,65.86,65.89,65.73,65.75,27084.0,59.3966,59.4237,59.2794,59.2974,27084.0
2016-07-19 12:00:00,65.75,65.86,65.74,65.84,34022.0,59.2974,59.3966,59.2884,59.3786,34022.0
2016-07-19 12:30:00,65.85,65.94,65.69,65.69,72478.0,59.3876,59.4688,59.2433,59.2433,72478.0
2016-07-19 13:00:00,65.71,65.88,65.6,65.74,124632.0,59.2614,59.4147,59.1622,59.2884,124632.0
2016-07-19 13:30:00,65.73,65.95,65.64,65.94,97938.0,59.2794,59.4778,59.1982,59.4688,97938.0
2016-07-19 14:00:00,65.93,65.94,65.67,65.75,80990.0,59.4598,59.4688,59.2253,59.2974,80990.0
2016-07-19 14:30:00,65.73,65.76,65.51,65.51,36151.0,59.2794,59.3065,59.081,59.081,36151.0
2016-07-19 15:00:00,65.51,65.84,65.51,65.59,170871.0,59.081,59.3786,59.081,59.1531,170871.0
2016-07-19 15:30:00,65.59,65.62,65.43,65.51,128838.0,59.1531,59.1802,59.0088,59.081,128838.0
2016-07-20 09:30:00,65.98,66.47,65.98,66.21,39306.0,59.5049,59.9468,59.5049,59.7123,39306.0
2016-07-20 10:00:00,66.19,66.29,66.13,66.13,16717.0,59.6943,59.7844,59.6401,59.6401,16717.0
2016-07-20 10:30:00,66.09,66.26,66.09,66.16,15657.0,59.6041,59.7574,59.6041,59.6672,15657.0
2016-07-20 11:00:00,66.16,66.19,66.1,66.1,18081.0,59.6672,59.6943,59.6131,59.6131,18081.0
2016-07-20 11:30:00,66.13,66.16,66.09,66.09,9679.0,59.6401,59.6672,59.6041,59.6041,9679.0
2016-07-20 12:00:00,66.09,66.16,66.08,66.08,15879.0,59.6041,59.6672,59.595,59.595,15879.0
2016-07-20 12:30:00,66.09,66.1,65.98,66.01,8680.0,59.6041,59.6131,59.5049,59.5319,8680.0
2016-07-20 13:00:00,66.04,66.16,66.01,66.13,13382.0,59.559,59.6672,59.5319,59.6401,13382.0
2016-07-20 13:30:00,66.16,66.22,66.13,66.15,15655.0,59.6672,59.7213,59.6401,59.6582,15655.0
2016-07-20 14:00:00,66.15,66.16,66.01,66.02,30899.0,59.6582,59.6672,59.5319,59.5409,30899.0
2016-07-20 14:30:00,66.02,66.08,66.0,66.02,25697.0,59.5409,59.595,59.5229,59.5409,25697.0
2016-07-20 15:00:00,66.01,66.03,65.93,65.95,25053.0,59.5319,59.55,59.4598,59.4778,25053.0
2016-07-20 15:30:00,65.95,66.14,65.94,66.14,143609.0,59.4778,59.6492,59.4688,59.6492,143609.0
2016-07-21 09:30:00,65.91,66.37,65.91,66.26,18811.0,59.4417,59.8566,59.4417,59.7574,18811.0
2016-07-21 10:00:00,66.24,66.3,66.01,66.03,21839.0,59.7393,59.7935,59.5319,59.55,21839.0
2016-07-21 10:30:00,66.01,66.19,65.98,66.14,9342.0,59.5319,59.6943,59.5049,59.6492,9342.0
2016-07-21 11:00:00,66.11,66.14,66.03,66.14,16582.0,59.6221,59.6492,59.55,59.6492,16582.0
2016-07-21 11:30:00,66.14,66.15,66.0,66.04,10628.0,59.6492,59.6582,59.5229,59.559,10628.0
2016-07-21 12:00:00,66.03,66.03,65.94,65.95,11253.0,59.55,59.55,59.4688,59.4778,11253.0
2016-07-21 12:30:00,65.95,65.97,65.83,65.86,11344.0,59.4778,59.4958,59.3696,59.3966,11344.0
2016-07-21 13:00:00,65.87,65.95,65.82,65.89,53088.0,59.4057,59.4778,59.3606,59.4237,53088.0
2016-07-21 13:30:00,65.87,65.9,65.72,65.73,13317.0,59.4057,59.4327,59.2704,59.2794,13317.0
2016-07-21 14:00:00,65.73,65.76,65.66,65.72,17150.0,59.2794,59.3065,59.2163,59.2704,17150.0
2016-07-21 14:30:00,65.72,65.76,65.71,65.73,11347.0,59.2704,59.3065,59.2614,59.2794,11347.0
2016-07-21 15:00:00,65.72,65.76,65.63,65.73,18560.0,59.2704,59.3065,59.1892,59.2794,18560.0
2016-07-21 15:30:00,65.75,65.91,65.73,65.88,83086.0,59.2974,59.4417,59.2794,59.4147,83086.0
2016-07-22 09:30:00,65.86,65.95,65.72,65.78,17699.0,59.3966,59.4778,59.2704,59.3245,17699.0
2016-07-22 10:00:00,65.74,65.81,65.59,65.64,13536.0,59.2884,59.3515,59.1531,59.1982,13536.0
2016-07-22 10:30:00,65.67,65.92,65.63,65.7,109587.0,59.2253,59.4508,59.1892,59.2523,109587.0
2016-07-22 11:00:00,65.72,65.72,65.56,65.58,22435.0,59.2704,59.2704,59.1261,59.1441,22435.0
2016-07-22 11:30:00,65.57,65.77,65.56,65.7,35902.0,59.1351,59.3155,59.1261,59.2523,35902.0
2016-07-22 12:00:00,65.72,65.74,65.65,65.67,46965.0,59.2704,59.2884,59.2072,59.2253,46965.0
2016-07-22 12:30:00,65.67,65.84,65.58,65.84,45772.0,59.2253,59.3786,59.1441,59.3786,45772.0
2016-07-22 13:00:00,65.85,65.87,65.68,65.83,81396.0,59.3876,59.4057,59.2343,59.3696,81396.0
2016-07-22 13:30:00,65.82,65.86,65.71,65.71,41989.0,59.3606,59.3966,59.2614,59.2614,41989.0
2016-07-22 14:00:00,65.74,65.88,65.7,65.83,101784.0,59.2884,59.4147,59.2523,59.3696,101784.0
2016-07-22 14:30:00,65.84,66.03,65.84,66.0,27699.0,59.3786,59.55,59.3786,59.5229,27699.0
2016-07-22 15:00:00,65.99,66.07,65.87,66.0,49234.0,59.5139,59.586,59.4057,59.5229,49234.0
2016-07-22 15:30:00,65.99,66.11,65.84,65.94,197034.0,59.5139,59.6221,59.3786,59.4688,197034.0
2016-07-25 09:30:00,65.77,65.93,65.56,65.59,38964.0,59.3155,59.4598,59.1261,59.1531,38964.0
2016-07-25 10:00:00,65.58,65.62,65.24,65.29,20864.0,59.1441,59.1802,58.8375,58.8826,20864.0
2016-07-25 10:30:00,65.28,65.55,65.24,65.49,15247.0,58.8736,59.1171,58.8375,59.063,15247.0
2016-07-25 11:00:00,65.5,65.55,65.39,65.43,37416.0,59.072,59.1171,58.9728,59.0088,37416.0
2016-07-25 11:30:00,65.39,65.39,65.26,65.36,35597.0,58.9728,58.9728,58.8555,58.9457,35597.0
2016-07-25 12:00:00,65.37,65.41,65.3,65.33,22761.0,58.9547,58.9908,58.8916,58.9187,22761.0
2016-07-25 12:30:00,65.34,65.43,65.3,65.38,26741.0,58.9277,59.0088,58.8916,58.9637,26741.0
2016-07-25 13:00:00,65.37,65.4,65.21,65.38,87724.0,58.9547,58.9818,58.8104,58.9637,87724.0
2016-07-25 13:30:00,65.37,65.57,65.37,65.56,14480.0,58.9547,59.1351,58.9547,59.1261,14480.0
2016-07-25 14:00:00,65.55,65.67,65.44,65.44,28120.0,59.1171,59.2253,59.0179,59.0179,28120.0
2016-07-25 14:30:00,65.44,65.5,65.44,65.49,21381.0,59.0179,59.072,59.0179,59.063,21381.0
2016-07-25 15:00:00,65.49,65.51,65.45,65.45,44823.0,59.063,59.081,59.0269,59.0269,44823.0
2016-07-25 15:30:00,65.45,65.53,65.41,65.53,128715.0,59.0269,59.099,58.9908,59.099,128715.0
2016-07-26 09:30:00,65.29,65.95,65.05,65.42,49299.0,58.8826,59.4778,58.6661,58.9998,49299.0
2016-07-26 10:00:00,65.41,65.79,65.39,65.79,55559.0,58.9908,59.3335,58.9728,59.3335,55559.0
2016-07-26 10:30:00,65.8,65.8,65.59,65.6,25261.0,59.3425,59.3425,59.1531,59.1622,25261.0
2016-07-26 11:00:00,65.57,65.69,65.54,65.69,11230.0,59.1351,59.2433,59.108,59.2433,11230.0
2016-07-26 11:30:00,65.69,65.88,65.65,65.87,15187.0,59.2433,59.4147,59.2072,59.4057,15187.0
2016-07-26 12:00:00,65.88,65.98,65.86,65.96,12902.0,59.4147,59.5049,59.3966,59.4868,12902.0
2016-07-26 12:30:00,65.93,65.96,65.9,65.92,8443.0,59.4598,59.4868,59.4327,59.4508,8443.0
2016-07-26 13:00:00,65.9,65.9,65.81,65.83,11360.0,59.4327,59.4327,59.3515,59.3696,11360.0
2016-07-26 13:30:00,65.83,65.94,65.8,65.94,12761.0,59.3696,59.4688,59.3425,59.4688,12761.0
2016-07-26 14:00:00,65.93,65.97,65.77,65.8,22930.0,59.4598,59.4958,59.3155,59.3425,22930.0
2016-07-26 14:30:00,65.78,65.87,65.78,65.85,25248.0,59.3245,59.4057,59.3245,59.3876,25248.0
2016-07-26 15:00:00,65.86,65.96,65.83,65.96,35858.0,59.3966,59.4868,59.3696,59.4868,35858.0
2016-07-26 15:30:00,65.96,65.97,65.85,65.94,99255.0,59.4868,59.4958,59.3876,59.4688,99255.0
2016-07-27 09:30:00,65.27,65.66,65.11,65.4,113072.0,58.8645,59.2163,58.7202,58.9818,113072.0
2016-07-27 10:00:00,65.4,65.44,65.01,65.03,86286.0,58.9818,59.0179,58.6301,58.6481,86286.0
2016-07-27 10:30:00,65.04,65.04,64.73,64.86,54926.0,58.6571,58.6571,58.3775,58.4948,54926.0
2016-07-27 11:00:00,64.87,65.01,64.84,65.0,42001.0,58.5038,58.6301,58.4767,58.621,42001.0
2016-07-27 11:30:00,65.0,65.0,64.88,64.9,57439.0,58.621,58.621,58.5128,58.5309,57439.0
2016-07-27 12:00:00,64.89,64.94,64.84,64.85,18018.0,58.5218,58.5669,58.4767,58.4858,18018.0
2016-07-27 12:30:00,64.88,64.94,64.82,64.82,11514.0,58.5128,58.5669,58.4587,58.4587,11514.0
2016-07-27 13:00:00,64.83,64.91,64.82,64.82,26861.0,58.4677,58.5399,58.4587,58.4587,26861.0
2016-07-27 13:30:00,64.82,64.89,64.75,64.84,25135.0,58.4587,58.5218,58.3956,58.4767,25135.0
2016-07-27 14:00:00,64.85,65.02,64.79,64.84,84530.0,58.4858,58.6391,58.4316,58.4767,84530.0
2016-07-27 14:30:00,64.84,65.02,64.82,64.97,61545.0,58.4767,58.6391,58.4587,58.594,61545.0
2016-07-27 15:00:00,64.98,65.28,64.98,65.26,93615.0,58.603,58.8736,58.603,58.8555,93615.0
2016-07-27 15:30:00,65.25,65.27,65.12,65.15,137873.0,58.8465,58.8645,58.7293,58.7563,137873.0
2016-07-28 09:30:00,65.19,65.74,64.96,65.47,40261.0,58.7924,59.2884,58.585,59.0449,40261.0
2016-07-28 10:00:00,65.44,65.44,65.0,65.09,37147.0,59.0179,59.0179,58.621,58.7022,37147.0
2016-07-28 10:30:00,65.11,65.12,64.98,65.04,53073.0,58.7202,58.7293,58.603,58.6571,53073.0
2016-07-28 11:00:00,65.05,65.06,65.0,65.05,68941.0,58.6661,58.6752,58.621,58.6661,68941.0
2016-07-28 11:30:00,65.05,65.32,64.99,65.19,68801.0,58.6661,58.9096,58.612,58.7924,68801.0
2016-07-28 12:00:00,65.17,65.25,65.13,65.22,90249.0,58.7744,58.8465,58.7383,58.8194,90249.0
2016-07-28 12:30:00,65.23,65.54,65.22,65.53,45843.0,58.8285,59.108,58.8194,59.099,45843.0
2016-07-28 13:00:00,65.54,65.68,65.5,65.64,34464.0,59.108,59.2343,59.072,59.1982,34464.0
2016-07-28 13:30:00,65.63,65.77,65.63,65.75,27682.0,59.1892,59.3155,59.1892,59.2974,27682.0
2016-07-28 14:00:00,65.78,65.8,65.61,65.67,47782.0,59.3245,59.3425,59.1712,59.2253,47782.0
2016-07-28 14:30:00,65.66,65.81,65.64,65.71,50090.0,59.2163,59.3515,59.1982,59.2614,50090.0
2016-07-28 15:00:00,65.71,65.82,65.62,65.62,111982.0,59.2614,59.3606,59.1802,59.1802,111982.0
2016-07-28 15:30:00,65.62,65.8,65.61,65.72,205554.0,59.1802,59.3425,59.1712,59.2704,205554.0
2016-07-29 09:30:00,68.5,69.38,68.29,69.1,338766.0,61.7776,62.5712,61.5882,62.3187,338766.0
2016-07-29 10:00:00,69.1,69.28,68.69,68.79,216570.0,62.3187,62.481,61.9489,62.0391,216570.0
2016-07-29 10:30:00,68.81,68.85,68.46,68.71,174855.0,62.0571,62.0932,61.7415,61.9669,174855.0
2016-07-29 11:00:00,68.71,68.93,68.63,68.79,79792.0,61.9669,62.1654,61.8948,62.0391,79792.0
2016-07-29 11:30:00,68.76,69.02,68.66,68.92,55334.0,62.012,62.2465,61.9219,62.1563,55334.0
2016-07-29 12:00:00,68.93,69.06,68.9,68.94,45404.0,62.1654,62.2826,62.1383,62.1744,45404.0
2016-07-29 12:30:00,68.92,68.97,68.81,68.88,34957.0,62.1563,62.2014,62.0571,62.1203,34957.0
2016-07-29 13:00:00,68.86,69.1,68.84,69.03,49769.0,62.1022,62.3187,62.0842,62.2555,49769.0
2016-07-29 13:30:00,69.02,69.02,68.89,68.9,43757.0,62.2465,62.2465,62.1293,62.1383,43757.0
2016-07-29 14:00:00,68.91,68.97,68.85,68.89,52814.0,62.1473,62.2014,62.0932,62.1293,52814.0
2016-07-29 14:30:00,68.89,68.94,68.75,68.9,66701.0,62.1293,62.1744,62.003,62.1383,66701.0
2016-07-29 15:00:00,68.91,69.08,68.86,68.97,126160.0,62.1473,62.3006,62.1022,62.2014,126160.0
2016-07-29 15:30:00,68.97,69.02,68.87,68.87,271257.0,62.2014,62.2465,62.1112,62.1112,271257.0
2016-08-01 09:30:00,69.02,69.7,68.89,69.65,117727.0,62.2465,62.8598,62.1293,62.8147,117727.0
2016-08-01 10:00:00,69.67,69.8,69.53,69.64,70253.0,62.8327,62.95,62.7065,62.8057,70253.0
2016-08-01 10:30:00,69.66,69.83,69.54,69.8,75934.0,62.8237,62.977,62.7155,62.95,75934.0
2016-08-01 11:00:00,69.8,70.08,69.79,70.0,77721.0,62.95,63.2025,62.941,63.1303,77721.0
2016-08-01 11:30:00,70.0,70.09,69.88,70.03,51725.0,63.1303,63.2115,63.0221,63.1574,51725.0
2016-08-01 12:00:00,70.02,70.1,69.98,70.09,64640.0,63.1484,63.2205,63.1123,63.2115,64640.0
2016-08-01 12:30:00,70.09,70.13,70.01,70.05,29610.0,63.2115,63.2476,63.1394,63.1754,29610.0
2016-08-01 13:00:00,70.04,70.13,70.0,70.11,49559.0,63.1664,63.2476,63.1303,63.2296,49559.0
2016-08-01 13:30:00,70.11,70.12,70.01,70.12,34040.0,63.2296,63.2386,63.1394,63.2386,34040.0
2016-08-01 14:00:00,70.11,70.16,70.01,70.04,73270.0,63.2296,63.2746,63.1394,63.1664,73270.0
2016-08-01 14:30:00,70.04,70.06,69.93,69.95,57542.0,63.1664,63.1845,63.0672,63.0853,57542.0
2016-08-01 15:00:00,69.94,69.95,69.64,69.7,49548.0,63.0762,63.0853,62.8057,62.8598,49548.0
2016-08-01 15:30:00,69.69,69.87,69.69,69.85,116359.0,62.8508,63.0131,62.8508,62.9951,116359.0
2016-08-02 09:30:00,69.9,70.13,69.67,70.01,66360.0,63.0402,63.2476,62.8327,63.1394,66360.0
2016-08-02 10:00:00,70.0,70.08,69.93,70.05,40242.0,63.1303,63.2025,63.0672,63.1754,40242.0
2016-08-02 10:30:00,70.07,70.12,69.52,69.58,38442.0,63.1935,63.2386,62.6975,62.7516,38442.0
2016-08-02 11:00:00,69.55,69.74,69.55,69.61,14519.0,62.7245,62.8959,62.7245,62.7786,14519.0
2016-08-02 11:30:00,69.62,69.66,69.5,69.5,22504.0,62.7876,62.8237,62.6794,62.6794,22504.0
2016-08-02 12:00:00,69.52,69.56,69.45,69.46,17106.0,62.6975,62.7335,62.6343,62.6433,17106.0
2016-08-02 12:30:00,69.44,69.46,69.3,69.32,18068.0,62.6253,62.6433,62.499,62.5171,18068.0
2016-08-02 13:00:00,69.32,69.41,69.26,69.36,19699.0,62.5171,62.5983,62.463,62.5532,19699.0
2016-08-02 13:30:00,69.37,69.46,69.35,69.38,13059.0,62.5622,62.6433,62.5441,62.5712,13059.0
2016-08-02 14:00:00,69.38,69.54,69.36,69.5,23598.0,62.5712,62.7155,62.5532,62.6794,23598.0
2016-08-02 14:30:00,69.47,69.55,69.43,69.44,20986.0,62.6524,62.7245,62.6163,62.6253,20986.0
2016-08-02 15:00:00,69.44,69.53,69.4,69.44,42468.0,62.6253,62.7065,62.5892,62.6253,42468.0
2016-08-02 15:30:00,69.47,69.49,69.37,69.38,110164.0,62.6524,62.6704,62.5622,62.5712,110164.0
2016-08-03 09:30:00,69.39,69.57,69.08,69.08,27229.0,62.5802,62.7425,62.3006,62.3006,27229.0
2016-08-03 10:00:00,69.04,69.09,68.84,68.88,32645.0,62.2646,62.3097,62.0842,62.1203,32645.0
2016-08-03 10:30:00,68.86,68.98,68.86,68.92,36845.0,62.1022,62.2104,62.1022,62.1563,36845.0
2016-08-03 11:00:00,68.93,69.04,68.92,69.02,26515.0,62.1654,62.2646,62.1563,62.2465,26515.0
2016-08-03 11:30:00,69.01,69.06,68.83,68.85,50371.0,62.2375,62.2826,62.0752,62.0932,50371.0
2016-08-03 12:00:00,68.85,68.96,68.79,68.81,24221.0,62.0932,62.1924,62.0391,62.0571,24221.0
2016-08-03 12:30:00,68.81,68.81,68.72,68.73,22075.0,62.0571,62.0571,61.976,61.985,22075.0
2016-08-03 13:00:00,68.75,68.8,68.73,68.74,25821.0,62.003,62.0481,61.985,61.994,25821.0
2016-08-03 13:30:00,68.75,68.77,68.64,68.65,26882.0,62.003,62.0211,61.9038,61.9128,26882.0
2016-08-03 14:00:00,68.66,68.71,68.65,68.68,24257.0,61.9219,61.9669,61.9128,61.9399,24257.0
2016-08-03 14:30:00,68.69,68.83,68.67,68.69,27611.0,61.9489,62.0752,61.9309,61.9489,27611.0
2016-08-03 15:00:00,68.68,68.79,68.68,68.77,41156.0,61.9399,62.0391,61.9399,62.0211,41156.0
2016-08-03 15:30:00,68.77,68.83,68.75,68.81,151467.0,62.0211,62.0752,62.003,62.0571,151467.0
2016-08-04 09:30:00,68.6,69.19,68.28,68.93,86159.0,61.8677,62.3998,61.5791,62.1654,86159.0
2016-08-04 10:00:00,68.96,69.22,68.93,69.2,25700.0,62.1924,62.4269,62.1654,62.4089,25700.0
2016-08-04 10:30:00,69.17,69.45,69.13,69.43,38129.0,62.3818,62.6343,62.3457,62.6163,38129.0
2016-08-04 11:00:00,69.43,69.43,69.33,69.35,19436.0,62.6163,62.6163,62.5261,62.5441,19436.0
2016-08-04 11:30:00,69.34,69.39,69.2,69.28,14783.0,62.5351,62.5802,62.4089,62.481,14783.0
2016-08-04 12:00:00,69.29,69.37,69.23,69.26,14771.0,62.49,62.5622,62.4359,62.463,14771.0
2016-08-04 12:30:00,69.26,69.35,69.21,69.27,16231.0,62.463,62.5441,62.4179,62.472,16231.0
2016-08-04 13:00:00,69.28,69.29,69.12,69.19,20610.0,62.481,62.49,62.3367,62.3998,20610.0
2016-08-04 13:30:00,69.19,69.26,69.19,69.26,18251.0,62.3998,62.463,62.3998,62.463,18251.0
2016-08-04 14:00:00,69.26,69.31,69.21,69.22,22669.0,62.463,62.5081,62.4179,62.4269,22669.0
2016-08-04 14:30:00,69.23,69.28,69.13,69.13,20993.0,62.4359,62.481,62.3457,62.3457,20993.0
2016-08-04 15:00:00,69.13,69.2,69.1,69.13,35516.0,62.3457,62.4089,62.3187,62.3457,35516.0
2016-08-04 15:30:00,69.13,69.22,69.08,69.09,90935.0,62.3457,62.4269,62.3006,62.3097,90935.0
2016-08-05 09:30:00,69.45,69.97,69.41,69.87,64297.0,62.6343,63.1033,62.5983,63.0131,64297.0
2016-08-05 10:00:00,69.89,69.92,69.7,69.78,56049.0,63.0311,63.0582,62.8598,62.9319,56049.0
2016-08-05 10:30:00,69.81,69.89,69.74,69.8,40856.0,62.959,63.0311,62.8959,62.95,40856.0
2016-08-05 11:00:00,69.8,69.83,69.78,69.83,47877.0,62.95,62.977,62.9319,62.977,47877.0
2016-08-05 11:30:00,69.82,69.82,69.66,69.72,46700.0,62.968,62.968,62.8237,62.8778,46700.0
2016-08-05 12:00:00,69.74,69.77,69.71,69.75,38549.0,62.8959,62.9229,62.8688,62.9049,38549.0
2016-08-05 12:30:00,69.74,69.75,69.62,69.7,43009.0,62.8959,62.9049,62.7876,62.8598,43009.0
2016-08-05 13:00:00,69.7,69.76,69.69,69.76,28745.0,62.8598,62.9139,62.8508,62.9139,28745.0
2016-08-05 13:30:00,69.76,69.84,69.74,69.84,52188.0,62.9139,62.9861,62.8959,62.9861,52188.0
2016-08-05 14:00:00,69.84,69.85,69.79,69.8,55756.0,62.9861,62.9951,62.941,62.95,55756.0
2016-08-05 14:30:00,69.8,69.82,69.71,69.76,91654.0,62.95,62.968,62.8688,62.9139,91654.0
2016-08-05 15:00:00,69.75,69.76,69.73,69.75,95740.0,62.9049,62.9139,62.8868,62.9049,95740.0
2016-08-05 15:30:00,69.75,69.83,69.74,69.83,149279.0,62.9049,62.977,62.8959,62.977,149279.0
2016-08-08 09:30:00,69.79,70.24,69.62,70.23,72368.0,62.941,63.3468,62.7876,63.3378,72368.0
2016-08-08 10:00:00,70.23,70.41,70.08,70.09,40260.0,63.3378,63.5001,63.2025,63.2115,40260.0
2016-08-08 10:30:00,70.12,70.4,70.02,70.39,26404.0,63.2386,63.4911,63.1484,63.4821,26404.0
2016-08-08 11:00:00,70.37,70.5,70.29,70.45,43318.0,63.464,63.5813,63.3919,63.5362,43318.0
2016-08-08 11:30:00,70.44,70.55,70.36,70.44,46105.0,63.5272,63.6264,63.455,63.5272,46105.0
2016-08-08 12:00:00,70.43,70.45,70.33,70.41,23552.0,63.5181,63.5362,63.428,63.5001,23552.0
2016-08-08 12:30:00,70.4,70.43,70.29,70.35,26263.0,63.4911,63.5181,63.3919,63.446,26263.0
2016-08-08 13:00:00,70.36,70.44,70.26,70.43,25701.0,63.455,63.5272,63.3648,63.5181,25701.0
2016-08-08 13:30:00,70.42,70.42,70.27,70.32,33163.0,63.5091,63.5091,63.3739,63.4189,33163.0
2016-08-08 14:00:00,70.32,70.38,70.29,70.31,43689.0,63.4189,63.4731,63.3919,63.4099,43689.0
2016-08-08 14:30:00,70.3,70.38,70.23,70.31,39831.0,63.4009,63.4731,63.3378,63.4099,39831.0
2016-08-08 15:00:00,70.31,70.51,70.3,70.51,41284.0,63.4099,63.5903,63.4009,63.5903,41284.0
2016-08-08 15:30:00,70.51,70.6,70.49,70.58,143609.0,63.5903,63.6715,63.5723,63.6534,143609.0
2016-08-09 09:30:00,70.46,70.58,70.16,70.5,67095.0,63.5452,63.6534,63.2746,63.5813,67095.0
2016-08-09 10:00:00,70.49,70.65,70.47,70.6,43889.0,63.5723,63.7166,63.5542,63.6715,43889.0
2016-08-09 10:30:00,70.6,70.66,70.52,70.54,49039.0,63.6715,63.7256,63.5993,63.6174,49039.0
2016-08-09 11:00:00,70.51,70.59,70.44,70.56,41058.0,63.5903,63.6624,63.5272,63.6354,41058.0
2016-08-09 11:30:00,70.56,70.63,70.48,70.6,28753.0,63.6354,63.6985,63.5632,63.6715,28753.0
2016-08-09 12:00:00,70.59,70.71,70.59,70.69,32816.0,63.6624,63.7707,63.6624,63.7526,32816.0
2016-08-09 12:30:00,70.67,70.68,70.61,70.64,30332.0,63.7346,63.7436,63.6805,63.7075,30332.0
2016-08-09 13:00:00,70.64,70.7,70.62,70.68,40978.0,63.7075,63.7617,63.6895,63.7436,40978.0
2016-08-09 13:30:00,70.68,70.72,70.65,70.66,24162.0,63.7436,63.7797,63.7166,63.7256,24162.0
2016-08-09 14:00:00,70.65,70.77,70.65,70.75,28625.0,63.7166,63.8248,63.7166,63.8067,28625.0
2016-08-09 14:30:00,70.75,70.79,70.72,70.77,90468.0,63.8067,63.8428,63.7797,63.8248,90468.0
2016-08-09 15:00:00,70.78,70.8,70.74,70.74,34691.0,63.8338,63.8518,63.7977,63.7977,34691.0
2016-08-09 15:30:00,70.74,70.76,70.66,70.67,106377.0,63.7977,63.8158,63.7256,63.7346,106377.0
2016-08-10 09:30:00,70.56,70.79,70.41,70.51,19083.0,63.6354,63.8428,63.5001,63.5903,19083.0
2016-08-10 10:00:00,70.49,70.52,70.36,70.37,21863.0,63.5723,63.5993,63.455,63.464,21863.0
2016-08-10 10:30:00,70.41,70.44,70.36,70.38,31386.0,63.5001,63.5272,63.455,63.4731,31386.0
2016-08-10 11:00:00,70.39,70.44,70.15,70.19,39223.0,63.4821,63.5272,63.2656,63.3017,39223.0
2016-08-10 11:30:00,70.2,70.21,70.1,70.21,15838.0,63.3107,63.3197,63.2205,63.3197,15838.0
2016-08-10 12:00:00,70.22,70.25,70.13,70.15,27983.0,63.3288,63.3558,63.2476,63.2656,27983.0
2016-08-10 12:30:00,70.15,70.32,70.14,70.31,17854.0,63.2656,63.4189,63.2566,63.4099,17854.0
2016-08-10 13:00:00,70.31,70.32,70.16,70.19,104227.0,63.4099,63.4189,63.2746,63.3017,104227.0
2016-08-10 13:30:00,70.2,70.33,70.14,70.22,41531.0,63.3107,63.428,63.2566,63.3288,41531.0
2016-08-10 14:00:00,70.22,70.25,70.07,70.16,64662.0,63.3288,63.3558,63.1935,63.2746,64662.0
2016-08-10 14:30:00,70.16,70.19,70.03,70.04,27945.0,63.2746,63.3017,63.1574,63.1664,27945.0
2016-08-10 15:00:00,70.05,70.15,70.03,70.08,66894.0,63.1754,63.2656,63.1574,63.2025,66894.0
2016-08-10 15:30:00,70.09,70.16,70.06,70.15,133860.0,63.2115,63.2746,63.1845,63.2656,133860.0
2016-08-11 09:30:00,70.48,70.5,70.23,70.3,24591.0,63.5632,63.5813,63.3378,63.4009,24591.0
2016-08-11 10:00:00,70.27,70.59,70.22,70.56,22653.0,63.3739,63.6624,63.3288,63.6354,22653.0
2016-08-11 10:30:00,70.55,70.8,70.53,70.64,29663.0,63.6264,63.8518,63.6083,63.7075,29663.0
2016-08-11 11:00:00,70.64,70.67,70.56,70.57,16960.0,63.7075,63.7346,63.6354,63.6444,16960.0
2016-08-11 11:30:00,70.59,70.61,70.45,70.53,38880.0,63.6624,63.6805,63.5362,63.6083,38880.0
2016-08-11 12:00:00,70.56,70.66,70.52,70.53,12651.0,63.6354,63.7256,63.5993,63.6083,12651.0
2016-08-11 12:30:00,70.54,70.62,70.5,70.56,17239.0,63.6174,63.6895,63.5813,63.6354,17239.0
2016-08-11 13:00:00,70.58,70.58,70.51,70.57,30256.0,63.6534,63.6534,63.5903,63.6444,30256.0
2016-08-11 13:30:00,70.56,70.59,70.54,70.56,16849.0,63.6354,63.6624,63.6174,63.6354,16849.0
2016-08-11 14:00:00,70.58,70.6,70.55,70.58,24284.0,63.6534,63.6715,63.6264,63.6534,24284.0
2016-08-11 14:30:00,70.58,70.58,70.53,70.54,28573.0,63.6534,63.6534,63.6083,63.6174,28573.0
2016-08-11 15:00:00,70.55,70.56,70.5,70.52,25365.0,63.6264,63.6354,63.5813,63.5993,25365.0
2016-08-11 15:30:00,70.51,70.55,70.46,70.5,151075.0,63.5903,63.6264,63.5452,63.5813,151075.0
2016-08-12 09:30:00,70.5,70.71,70.29,70.47,45672.0,63.5813,63.7707,63.3919,63.5542,45672.0
2016-08-12 10:00:00,70.47,70.5,70.3,70.39,63687.0,63.5542,63.5813,63.4009,63.4821,63687.0
2016-08-12 10:30:00,70.39,70.4,70.29,70.29,45112.0,63.4821,63.4911,63.3919,63.3919,45112.0
2016-08-12 11:00:00,70.3,70.33,70.17,70.21,25406.0,63.4009,63.428,63.2837,63.3197,25406.0
2016-08-12 11:30:00,70.23,70.28,70.22,70.25,17116.0,63.3378,63.3829,63.3288,63.3558,17116.0
2016-08-12 12:00:00,70.26,70.35,70.2,70.2,26302.0,63.3648,63.446,63.3107,63.3107,26302.0
2016-08-12 12:30:00,70.19,70.27,70.16,70.26,25437.0,63.3017,63.3739,63.2746,63.3648,25437.0
2016-08-12 13:00:00,70.25,70.3,70.21,70.28,28650.0,63.3558,63.4009,63.3197,63.3829,28650.0
2016-08-12 13:30:00,70.28,70.35,70.26,70.33,37653.0,63.3829,63.446,63.3648,63.428,37653.0
2016-08-12 14:00:00,70.33,70.45,70.33,70.41,23521.0,63.428,63.5362,63.428,63.5001,23521.0
2016-08-12 14:30:00,70.41,70.41,70.32,70.32,29353.0,63.5001,63.5001,63.4189,63.4189,29353.0
2016-08-12 15:00:00,70.33,70.41,70.33,70.35,47515.0,63.428,63.5001,63.428,63.446,47515.0
2016-08-12 15:30:00,70.36,70.42,70.33,70.42,143315.0,63.455,63.5091,63.428,63.5091,143315.0
2016-08-15 09:30:00,70.41,70.9,70.33,70.55,219430.0,63.5001,63.942,63.428,63.6264,219430.0
2016-08-15 10:00:00,70.56,70.69,70.51,70.57,22028.0,63.6354,63.7526,63.5903,63.6444,22028.0
2016-08-15 10:30:00,70.57,70.67,70.52,70.61,48079.0,63.6444,63.7346,63.5993,63.6805,48079.0
2016-08-15 11:00:00,70.61,70.75,70.58,70.6,17027.0,63.6805,63.8067,63.6534,63.6715,17027.0
2016-08-15 11:30:00,70.61,70.64,70.54,70.6,26200.0,63.6805,63.7075,63.6174,63.6715,26200.0
2016-08-15 12:00:00,70.6,70.64,70.59,70.61,20297.0,63.6715,63.7075,63.6624,63.6805,20297.0
2016-08-15 12:30:00,70.61,70.67,70.58,70.59,26173.0,63.6805,63.7346,63.6534,63.6624,26173.0
2016-08-15 13:00:00,70.6,70.63,70.59,70.63,18966.0,63.6715,63.6985,63.6624,63.6985,18966.0
2016-08-15 13:30:00,70.62,70.64,70.56,70.56,9617.0,63.6895,63.7075,63.6354,63.6354,9617.0
2016-08-15 14:00:00,70.55,70.63,70.48,70.49,140490.0,63.6264,63.6985,63.5632,63.5723,140490.0
2016-08-15 14:30:00,70.49,70.57,70.45,70.54,29599.0,63.5723,63.6444,63.5362,63.6174,29599.0
2016-08-15 15:00:00,70.55,70.59,70.53,70.57,37409.0,63.6264,63.6624,63.6083,63.6444,37409.0
2016-08-15 15:30:00,70.57,70.6,70.54,70.57,110824.0,63.6444,63.6715,63.6174,63.6444,110824.0
2016-08-16 09:30:00,70.22,70.22,69.29,69.33,297950.0,63.6312,63.6312,62.7885,62.8247,297950.0
2016-08-16 10:00:00,69.37,69.78,69.34,69.67,19832.0,62.861,63.2325,62.8338,63.1328,19832.0
2016-08-16 10:30:00,69.67,69.68,69.47,69.49,22176.0,63.1328,63.1419,62.9516,62.9697,22176.0
2016-08-16 11:00:00,69.51,69.57,69.48,69.55,21782.0,62.9879,63.0422,62.9607,63.0241,21782.0
2016-08-16 11:30:00,69.55,69.68,69.49,69.52,53632.0,63.0241,63.1419,62.9697,62.9969,53632.0
2016-08-16 12:00:00,69.53,69.54,69.43,69.44,25456.0,63.006,63.015,62.9154,62.9244,25456.0
2016-08-16 12:30:00,69.44,69.49,69.42,69.48,28310.0,62.9244,62.9697,62.9063,62.9607,28310.0
2016-08-16 13:00:00,69.47,69.53,69.38,69.53,59673.0,62.9516,63.006,62.8701,63.006,59673.0
2016-08-16 13:30:00,69.52,69.53,69.31,69.41,85518.0,62.9969,63.006,62.8066,62.8972,85518.0
2016-08-16 14:00:00,69.41,69.44,69.34,69.42,65791.0,62.8972,62.9244,62.8338,62.9063,65791.0
2016-08-16 14:30:00,69.42,69.45,69.39,69.42,45631.0,62.9063,62.9335,62.8791,62.9063,45631.0
2016-08-16 15:00:00,69.42,69.42,69.11,69.2,97549.0,62.9063,62.9063,62.6254,62.7069,97549.0
2016-08-16 15:30:00,69.2,69.34,69.09,69.09,135614.0,62.7069,62.8338,62.6073,62.6073,135614.0
2016-08-17 09:30:00,69.09,69.66,68.72,69.3,243137.0,62.6073,63.1238,62.272,62.7976,243137.0
2016-08-17 10:00:00,69.23,69.23,68.68,68.68,29167.0,62.7341,62.7341,62.2357,62.2357,29167.0
2016-08-17 10:30:00,68.71,68.8,68.62,68.67,20755.0,62.2629,62.3445,62.1814,62.2267,20755.0
2016-08-17 11:00:00,68.67,68.67,68.47,68.55,48702.0,62.2267,62.2267,62.0454,62.1179,48702.0
2016-08-17 11:30:00,68.54,68.57,68.5,68.56,49106.0,62.1089,62.1361,62.0726,62.127,49106.0
2016-08-17 12:00:00,68.57,68.67,68.5,68.53,33492.0,62.1361,62.2267,62.0726,62.0998,33492.0
2016-08-17 12:30:00,68.51,68.76,68.51,68.73,23733.0,62.0817,62.3082,62.0817,62.281,23733.0
2016-08-17 13:00:00,68.74,68.76,68.53,68.56,33036.0,62.2901,62.3082,62.0998,62.127,33036.0
2016-08-17 13:30:00,68.55,68.58,68.44,68.45,62882.0,62.1179,62.1451,62.0183,62.0273,62882.0
2016-08-17 14:00:00,68.46,68.69,68.45,68.57,140947.0,62.0364,62.2448,62.0273,62.1361,140947.0
2016-08-17 14:30:00,68.57,68.87,68.55,68.71,71626.0,62.1361,62.4079,62.1179,62.2629,71626.0
2016-08-17 15:00:00,68.71,68.72,68.55,68.56,45274.0,62.2629,62.272,62.1179,62.127,45274.0
2016-08-17 15:30:00,68.55,68.55,68.46,68.5,198466.0,62.1179,62.1179,62.0364,62.0726,198466.0
2016-08-18 09:30:00,68.59,69.15,68.57,69.0,75370.0,62.1542,62.6616,62.1361,62.5257,75370.0
2016-08-18 10:00:00,69.03,69.12,68.94,69.04,27391.0,62.5529,62.6345,62.4713,62.562,27391.0
2016-08-18 10:30:00,69.05,69.35,69.05,69.35,45301.0,62.571,62.8429,62.571,62.8429,45301.0
2016-08-18 11:00:00,69.37,69.49,69.36,69.38,28261.0,62.861,62.9697,62.8519,62.8701,28261.0
2016-08-18 11:30:00,69.38,69.44,69.27,69.38,32854.0,62.8701,62.9244,62.7704,62.8701,32854.0
2016-08-18 12:00:00,69.38,69.55,69.36,69.48,33637.0,62.8701,63.0241,62.8519,62.9607,33637.0
2016-08-18 12:30:00,69.48,69.59,69.41,69.45,22957.0,62.9607,63.0604,62.8972,62.9335,22957.0
2016-08-18 13:00:00,69.45,69.55,69.45,69.52,24722.0,62.9335,63.0241,62.9335,62.9969,24722.0
2016-08-18 13:30:00,69.52,69.57,69.49,69.56,20970.0,62.9969,63.0422,62.9697,63.0332,20970.0
2016-08-18 14:00:00,69.54,69.55,69.37,69.44,29739.0,63.015,63.0241,62.861,62.9244,29739.0
2016-08-18 14:30:00,69.43,69.5,69.37,69.48,30131.0,62.9154,62.9788,62.861,62.9607,30131.0
2016-08-18 15:00:00,69.48,69.54,69.44,69.51,72462.0,62.9607,63.015,62.9244,62.9879,72462.0
2016-08-18 15:30:00,69.5,69.57,69.49,69.56,88065.0,62.9788,63.0422,62.9697,63.0332,88065.0
2016-08-19 09:30:00,69.32,69.57,69.32,69.51,49312.0,62.8157,63.0422,62.8157,62.9879,49312.0
2016-08-19 10:00:00,69.54,69.63,69.48,69.61,11685.0,63.015,63.0966,62.9607,63.0785,11685.0
2016-08-19 10:30:00,69.62,69.71,69.61,69.7,21318.0,63.0875,63.1691,63.0785,63.16,21318.0
2016-08-19 11:00:00,69.7,70.01,69.64,69.98,75171.0,63.16,63.4409,63.1057,63.4138,75171.0
2016-08-19 11:30:00,69.99,69.99,69.73,69.85,41505.0,63.4228,63.4228,63.1872,63.296,41505.0
2016-08-19 12:00:00,69.85,69.85,69.74,69.78,15936.0,63.296,63.296,63.1963,63.2325,15936.0
2016-08-19 12:30:00,69.78,70.0,69.78,69.96,23817.0,63.2325,63.4319,63.2325,63.3956,23817.0
2016-08-19 13:00:00,69.96,70.02,69.92,70.02,27041.0,63.3956,63.45,63.3594,63.45,27041.0
2016-08-19 13:30:00,70.01,70.02,69.95,69.98,40154.0,63.4409,63.45,63.3866,63.4138,40154.0
2016-08-19 14:00:00,69.97,70.01,69.85,70.0,40635.0,63.4047,63.4409,63.296,63.4319,40635.0
2016-08-19 14:30:00,69.99,70.0,69.95,69.96,38382.0,63.4228,63.4319,63.3866,63.3956,38382.0
2016-08-19 15:00:00,69.96,70.02,69.93,70.0,38092.0,63.3956,63.45,63.3685,63.4319,38092.0
2016-08-19 15:30:00,70.0,70.1,69.98,70.06,98896.0,63.4319,63.5225,63.4138,63.4863,98896.0
2016-08-22 09:30:00,69.65,69.83,69.56,69.69,73797.0,63.1147,63.2778,63.0332,63.151,73797.0
2016-08-22 10:00:00,69.64,69.86,69.6,69.84,26371.0,63.1057,63.305,63.0694,63.2869,26371.0
2016-08-22 10:30:00,69.86,69.89,69.63,69.69,34219.0,63.305,63.3322,63.0966,63.151,34219.0
2016-08-22 11:00:00,69.69,69.78,69.57,69.58,16904.0,63.151,63.2325,63.0422,63.0513,16904.0
2016-08-22 11:30:00,69.58,69.64,69.45,69.61,66550.0,63.0513,63.1057,62.9335,63.0785,66550.0
2016-08-22 12:00:00,69.61,69.88,69.51,69.84,84654.0,63.0785,63.3231,62.9879,63.2869,84654.0
2016-08-22 12:30:00,69.84,69.84,69.7,69.73,11410.0,63.2869,63.2869,63.16,63.1872,11410.0
2016-08-22 13:00:00,69.71,69.75,69.65,69.7,39111.0,63.1691,63.2053,63.1147,63.16,39111.0
2016-08-22 13:30:00,69.71,69.83,69.71,69.82,8055.0,63.1691,63.2778,63.1691,63.2688,8055.0
2016-08-22 14:00:00,69.82,69.86,69.68,69.69,15726.0,63.2688,63.305,63.1419,63.151,15726.0
2016-08-22 14:30:00,69.69,69.73,69.67,69.7,13439.0,63.151,63.1872,63.1328,63.16,13439.0
2016-08-22 15:00:00,69.7,69.72,69.67,69.71,24330.0,63.16,63.1782,63.1328,63.1691,24330.0
2016-08-22 15:30:00,69.7,69.78,69.69,69.78,67973.0,63.16,63.2325,63.151,63.2325,67973.0
2016-08-23 09:30:00,67.93,68.92,67.56,68.5,454483.0,61.5561,62.4532,61.2208,62.0726,454483.0
2016-08-23 10:00:00,68.5,68.57,68.34,68.47,413326.0,62.0726,62.1361,61.9276,62.0454,413326.0
2016-08-23 10:30:00,68.47,68.54,68.17,68.24,280837.0,62.0454,62.1089,61.7736,61.837,280837.0
2016-08-23 11:00:00,68.24,68.27,67.99,68.03,197485.0,61.837,61.8642,61.6105,61.6467,197485.0
2016-08-23 11:30:00,68.04,68.09,67.89,68.0,128010.0,61.6558,61.7011,61.5199,61.6195,128010.0
2016-08-23 12:00:00,68.0,68.5,67.97,68.47,327553.0,61.6195,62.0726,61.5924,62.0454,327553.0
2016-08-23 12:30:00,68.47,68.56,68.29,68.34,309748.0,62.0454,62.127,61.8823,61.9276,309748.0
2016-08-23 13:00:00,68.34,68.4,68.0,68.03,117771.0,61.9276,61.982,61.6195,61.6467,117771.0
2016-08-23 13:30:00,68.02,68.05,67.75,67.76,60202.0,61.6377,61.6649,61.393,61.4021,60202.0
2016-08-23 14:00:00,67.76,67.79,67.41,67.46,120864.0,61.4021,61.4292,61.0849,61.1302,120864.0
2016-08-23 14:30:00,67.44,67.6,67.36,67.48,76562.0,61.1121,61.2571,61.0396,61.1483,76562.0
2016-08-23 15:00:00,67.48,67.56,67.44,67.45,71125.0,61.1483,61.2208,61.1121,61.1212,71125.0
2016-08-23 15:30:00,67.46,67.52,67.28,67.32,230756.0,61.1302,61.1846,60.9671,61.0033,230756.0
2016-08-24 09:30:00,67.32,67.9,67.32,67.9,44558.0,61.0033,61.5289,61.0033,61.5289,44558.0
2016-08-24 10:00:00,67.9,67.99,67.71,67.9,54753.0,61.5289,61.6105,61.3568,61.5289,54753.0
2016-08-24 10:30:00,67.9,68.01,67.86,68.0,41618.0,61.5289,61.6286,61.4927,61.6195,41618.0
2016-08-24 11:00:00,68.02,68.09,67.95,68.07,36809.0,61.6377,61.7011,61.5742,61.683,36809.0
2016-08-24 11:30:00,68.08,68.24,68.06,68.22,43791.0,61.692,61.837,61.6739,61.8189,43791.0
2016-08-24 12:00:00,68.23,68.43,68.21,68.34,50837.0,61.828,62.0092,61.8098,61.9276,50837.0
2016-08-24 12:30:00,68.32,68.51,68.22,68.5,104461.0,61.9095,62.0817,61.8189,62.0726,104461.0
2016-08-24 13:00:00,68.5,68.54,68.27,68.51,237378.0,62.0726,62.1089,61.8642,62.0817,237378.0
2016-08-24 13:30:00,68.51,68.55,68.27,68.4,189811.0,62.0817,62.1179,61.8642,61.982,189811.0
2016-08-24 14:00:00,68.4,68.4,68.04,68.06,73949.0,61.982,61.982,61.6558,61.6739,73949.0
2016-08-24 14:30:00,68.06,68.07,67.95,68.0,72550.0,61.6739,61.683,61.5742,61.6195,72550.0
2016-08-24 15:00:00,68.0,68.03,67.89,68.03,165471.0,61.6195,61.6467,61.5199,61.6467,165471.0
2016-08-24 15:30:00,68.03,68.03,67.86,68.01,205598.0,61.6467,61.6467,61.4927,61.6286,205598.0
2016-08-25 09:30:00,68.16,68.82,68.02,68.52,42893.0,61.7645,62.3626,61.6377,62.0908,42893.0
2016-08-25 10:00:00,68.5,68.79,68.5,68.61,34658.0,62.0726,62.3354,62.0726,62.1723,34658.0
2016-08-25 10:30:00,68.61,68.63,68.48,68.5,57035.0,62.1723,62.1904,62.0545,62.0726,57035.0
2016-08-25 11:00:00,68.51,68.7,68.5,68.5,39071.0,62.0817,62.2539,62.0726,62.0726,39071.0
2016-08-25 11:30:00,68.52,68.67,68.49,68.59,28878.0,62.0908,62.2267,62.0636,62.1542,28878.0
2016-08-25 12:00:00,68.58,68.65,68.48,68.65,23850.0,62.1451,62.2086,62.0545,62.2086,23850.0
2016-08-25 12:30:00,68.65,68.85,68.54,68.85,47204.0,62.2086,62.3898,62.1089,62.3898,47204.0
2016-08-25 13:00:00,68.86,68.87,68.62,68.67,32757.0,62.3989,62.4079,62.1814,62.2267,32757.0
2016-08-25 13:30:00,68.68,68.69,68.47,68.52,38727.0,62.2357,62.2448,62.0454,62.0908,38727.0
2016-08-25 14:00:00,68.52,68.6,68.42,68.44,72953.0,62.0908,62.1632,62.0001,62.0183,72953.0
2016-08-25 14:30:00,68.44,68.44,68.2,68.2,24788.0,62.0183,62.0183,61.8008,61.8008,24788.0
2016-08-25 15:00:00,68.21,68.42,68.16,68.37,66611.0,61.8098,62.0001,61.7645,61.9548,66611.0
2016-08-25 15:30:00,68.37,68.45,68.28,68.44,228397.0,61.9548,62.0273,61.8733,62.0183,228397.0
2016-08-26 09:30:00,68.74,68.99,68.58,68.75,37480.0,62.2901,62.5167,62.1451,62.2992,37480.0
2016-08-26 10:00:00,68.62,69.24,68.51,69.24,31105.0,62.1814,62.7432,62.0817,62.7432,31105.0
2016-08-26 10:30:00,69.24,69.28,69.06,69.14,34925.0,62.7432,62.7794,62.5801,62.6526,34925.0
2016-08-26 11:00:00,69.14,69.19,68.98,69.04,21905.0,62.6526,62.6979,62.5076,62.562,21905.0
2016-08-26 11:30:00,69.04,69.08,68.71,68.73,36086.0,62.562,62.5982,62.2629,62.281,36086.0
2016-08-26 12:00:00,68.72,69.02,68.67,69.02,96084.0,62.272,62.5438,62.2267,62.5438,96084.0
2016-08-26 12:30:00,69.0,69.23,68.89,69.23,129874.0,62.5257,62.7341,62.426,62.7341,129874.0
2016-08-26 13:00:00,69.22,69.25,68.95,69.02,35216.0,62.7251,62.7523,62.4804,62.5438,35216.0
2016-08-26 13:30:00,69.03,69.08,68.93,69.06,81863.0,62.5529,62.5982,62.4623,62.5801,81863.0
2016-08-26 14:00:00,69.05,69.08,68.88,68.93,103285.0,62.571,62.5982,62.417,62.4623,103285.0
2016-08-26 14:30:00,68.93,69.08,68.93,69.0,84429.0,62.4623,62.5982,62.4623,62.5257,84429.0
2016-08-26 15:00:00,69.0,69.09,68.98,69.07,47553.0,62.5257,62.6073,62.5076,62.5891,47553.0
2016-08-26 15:30:00,69.07,69.14,68.97,69.05,157926.0,62.5891,62.6526,62.4985,62.571,157926.0
2016-08-29 09:30:00,65.65,68.17,65.65,67.75,334879.0,59.49,61.7736,59.49,61.393,334879.0
2016-08-29 10:00:00,67.78,67.88,67.69,67.73,50226.0,61.4202,61.5108,61.3386,61.3749,50226.0
2016-08-29 10:30:00,67.75,67.95,67.67,67.87,210747.0,61.393,61.5742,61.3205,61.5017,210747.0
2016-08-29 11:00:00,67.87,67.95,67.81,67.95,94762.0,61.5017,61.5742,61.4474,61.5742,94762.0
2016-08-29 11:30:00,67.95,68.19,67.9,68.15,42543.0,61.5742,61.7917,61.5289,61.7555,42543.0
2016-08-29 12:00:00,68.15,68.15,67.93,67.98,55924.0,61.7555,61.7555,61.5561,61.6014,55924.0
2016-08-29 12:30:00,67.98,68.02,67.92,67.99,78660.0,61.6014,61.6377,61.5471,61.6105,78660.0
2016-08-29 13:00:00,68.0,68.01,67.93,67.94,59611.0,61.6195,61.6286,61.5561,61.5652,59611.0
2016-08-29 13:30:00,67.93,67.96,67.83,67.87,90634.0,61.5561,61.5833,61.4655,61.5017,90634.0
2016-08-29 14:00:00,67.88,67.93,67.78,67.85,70785.0,61.5108,61.5561,61.4202,61.4836,70785.0
2016-08-29 14:30:00,67.85,67.95,67.84,67.91,64570.0,61.4836,61.5742,61.4746,61.538,64570.0
2016-08-29 15:00:00,67.92,67.92,67.77,67.83,182730.0,61.5471,61.5471,61.4111,61.4655,182730.0
2016-08-29 15:30:00,67.83,67.94,67.79,67.91,216697.0,61.4655,61.5652,61.4292,61.538,216697.0
2016-08-30 09:30:00,67.74,68.11,67.7,67.87,410205.0,61.3839,61.7192,61.3477,61.5017,410205.0
2016-08-30 10:00:00,67.85,67.87,67.38,67.43,27025.0,61.4836,61.5017,61.0577,61.103,27025.0
2016-08-30 10:30:00,67.42,67.58,67.3,67.53,48553.0,61.094,61.239,60.9852,61.1936,48553.0
2016-08-30 11:00:00,67.54,67.6,67.34,67.35,115559.0,61.2027,61.2571,61.0215,61.0305,115559.0
2016-08-30 11:30:00,67.35,67.41,67.23,67.4,43051.0,61.0305,61.0849,60.9218,61.0758,43051.0
2016-08-30 12:00:00,67.41,67.41,67.18,67.19,309065.0,61.0849,61.0849,60.8765,60.8855,309065.0
2016-08-30 12:30:00,67.19,67.2,67.08,67.19,30510.0,60.8855,60.8946,60.7859,60.8855,30510.0
2016-08-30 13:00:00,67.19,67.23,67.08,67.17,43903.0,60.8855,60.9218,60.7859,60.8674,43903.0
2016-08-30 13:30:00,67.16,67.24,67.16,67.22,43832.0,60.8584,60.9309,60.8584,60.9127,43832.0
2016-08-30 14:00:00,67.22,67.22,67.02,67.2,41297.0,60.9127,60.9127,60.7315,60.8946,41297.0
2016-08-30 14:30:00,67.19,67.26,67.13,67.17,24452.0,60.8855,60.949,60.8312,60.8674,24452.0
2016-08-30 15:00:00,67.17,67.24,67.13,67.2,28697.0,60.8674,60.9309,60.8312,60.8946,28697.0
2016-08-30 15:30:00,67.2,67.24,67.14,67.24,101582.0,60.8946,60.9309,60.8402,60.9309,101582.0
2016-08-31 09:30:00,67.25,67.62,67.02,67.21,41560.0,60.9399,61.2752,60.7315,60.9037,41560.0
2016-08-31 10:00:00,67.21,67.4,67.15,67.36,26456.0,60.9037,61.0758,60.8493,61.0396,26456.0
2016-08-31 10:30:00,67.34,67.42,67.22,67.24,49758.0,61.0215,61.094,60.9127,60.9309,49758.0
2016-08-31 11:00:00,67.25,67.34,67.21,67.21,41475.0,60.9399,61.0215,60.9037,60.9037,41475.0
2016-08-31 11:30:00,67.23,67.23,67.02,67.1,29357.0,60.9218,60.9218,60.7315,60.804,29357.0
2016-08-31 12:00:00,67.09,67.12,67.02,67.02,21058.0,60.7949,60.8221,60.7315,60.7315,21058.0
2016-08-31 12:30:00,67.04,67.05,66.9,66.9,28948.0,60.7496,60.7587,60.6228,60.6228,28948.0
2016-08-31 13:00:00,66.9,66.91,66.78,66.81,23632.0,60.6228,60.6318,60.514,60.5412,23632.0
2016-08-31 13:30:00,66.8,66.91,66.8,66.88,38156.0,60.5321,60.6318,60.5321,60.6046,38156.0
2016-08-31 14:00:00,66.88,66.91,66.84,66.88,43644.0,60.6046,60.6318,60.5684,60.6046,43644.0
2016-08-31 14:30:00,66.88,66.88,66.73,66.75,28635.0,60.6046,60.6046,60.4687,60.4868,28635.0
2016-08-31 15:00:00,66.77,66.87,66.74,66.86,52659.0,60.505,60.5956,60.4778,60.5865,52659.0
2016-08-31 15:30:00,66.85,66.88,66.68,66.69,171428.0,60.5774,60.6046,60.4234,60.4325,171428.0
2016-09-01 09:30:00,67.06,67.5,66.98,67.1,92735.0,60.7677,61.1665,60.6953,60.804,92735.0
2016-09-01 10:00:00,67.08,67.11,66.92,66.98,56714.0,60.7859,60.8131,60.6409,60.6953,56714.0
2016-09-01 10:30:00,66.98,66.98,66.82,66.89,57245.0,60.6953,60.6953,60.5503,60.6137,57245.0
2016-09-01 11:00:00,66.88,67.02,66.81,66.98,39034.0,60.6046,60.7315,60.5412,60.6953,39034.0
2016-09-01 11:30:00,66.99,67.01,66.9,66.91,39327.0,60.7043,60.7224,60.6228,60.6318,39327.0
2016-09-01 12:00:00,66.93,67.04,66.93,66.99,75821.0,60.6499,60.7496,60.6499,60.7043,75821.0
2016-09-01 12:30:00,67.0,67.1,67.0,67.02,67323.0,60.7134,60.804,60.7134,60.7315,67323.0
2016-09-01 13:00:00,67.02,67.08,66.96,67.01,43938.0,60.7315,60.7859,60.6771,60.7224,43938.0
2016-09-01 13:30:00,67.02,67.05,66.97,67.02,39754.0,60.7315,60.7587,60.6862,60.7315,39754.0
2016-09-01 14:00:00,67.01,67.06,66.96,67.02,43471.0,60.7224,60.7677,60.6771,60.7315,43471.0
2016-09-01 14:30:00,67.02,67.06,66.99,67.04,86235.0,60.7315,60.7677,60.7043,60.7496,86235.0
2016-09-01 15:00:00,67.05,67.11,66.97,67.07,79015.0,60.7587,60.8131,60.6862,60.7768,79015.0
2016-09-01 15:30:00,67.07,67.17,67.03,67.13,168768.0,60.7768,60.8674,60.7406,60.8312,168768.0
2016-09-02 09:30:00,66.89,67.47,66.85,67.38,43871.0,60.6137,61.1393,60.5774,61.0577,43871.0
2016-09-02 10:00:00,67.4,67.42,67.11,67.22,43516.0,61.0758,61.094,60.8131,60.9127,43516.0
2016-09-02 10:30:00,67.22,67.37,67.17,67.23,43446.0,60.9127,61.0487,60.8674,60.9218,43446.0
2016-09-02 11:00:00,67.25,67.3,67.2,67.24,41317.0,60.9399,60.9852,60.8946,60.9309,41317.0
2016-09-02 11:30:00,67.24,67.33,67.2,67.31,24720.0,60.9309,61.0124,60.8946,60.9943,24720.0
2016-09-02 12:00:00,67.33,67.33,67.05,67.14,36823.0,61.0124,61.0124,60.7587,60.8402,36823.0
2016-09-02 12:30:00,67.13,67.19,67.08,67.1,18306.0,60.8312,60.8855,60.7859,60.804,18306.0
2016-09-02 13:00:00,67.11,67.18,67.06,67.1,23811.0,60.8131,60.8765,60.7677,60.804,23811.0
2016-09-02 13:30:00,67.09,67.13,66.94,66.97,24380.0,60.7949,60.8312,60.659,60.6862,24380.0
2016-09-02 14:00:00,66.97,67.07,66.95,67.02,29190.0,60.6862,60.7768,60.6681,60.7315,29190.0
2016-09-02 14:30:00,67.02,67.17,67.02,67.16,28630.0,60.7315,60.8674,60.7315,60.8584,28630.0
2016-09-02 15:00:00,67.16,67.19,67.02,67.06,61342.0,60.8584,60.8855,60.7315,60.7677,61342.0
2016-09-02 15:30:00,67.06,67.14,67.02,67.07,126570.0,60.7677,60.8402,60.7315,60.7768,126570.0
2016-09-06 09:30:00,67.24,67.4,66.98,67.25,80759.0,60.9309,61.0758,60.6953,60.9399,80759.0
2016-09-06 10:00:00,67.28,67.34,66.97,67.1,57216.0,60.9671,61.0215,60.6862,60.804,57216.0
2016-09-06 10:30:00,67.12,67.41,67.11,67.37,24823.0,60.8221,61.0849,60.8131,61.0487,24823.0
2016-09-06 11:00:00,67.37,67.38,67.24,67.32,20938.0,61.0487,61.0577,60.9309,61.0033,20938.0
2016-09-06 11:30:00,67.32,67.44,67.29,67.42,22262.0,61.0033,61.1121,60.9762,61.094,22262.0
2016-09-06 12:00:00,67.42,67.43,67.23,67.28,25693.0,61.094,61.103,60.9218,60.9671,25693.0
2016-09-06 12:30:00,67.28,67.33,67.25,67.27,20278.0,60.9671,61.0124,60.9399,60.958,20278.0
2016-09-06 13:00:00,67.28,67.34,67.23,67.28,24887.0,60.9671,61.0215,60.9218,60.9671,24887.0
2016-09-06 13:30:00,67.28,67.33,67.24,67.32,21576.0,60.9671,61.0124,60.9309,61.0033,21576.0
2016-09-06 14:00:00,67.31,67.34,67.25,67.32,26444.0,60.9943,61.0215,60.9399,61.0033,26444.0
2016-09-06 14:30:00,67.33,67.38,67.32,67.34,28076.0,61.0124,61.0577,61.0033,61.0215,28076.0
2016-09-06 15:00:00,67.33,67.35,67.17,67.28,72990.0,61.0124,61.0305,60.8674,60.9671,72990.0
2016-09-06 15:30:00,67.27,67.49,67.25,67.47,156880.0,60.958,61.1574,60.9399,61.1393,156880.0
2016-09-07 09:30:00,67.43,68.01,67.35,68.0,90892.0,61.103,61.6286,61.0305,61.6195,90892.0
2016-09-07 10:00:00,67.97,68.08,67.93,67.96,32628.0,61.5924,61.692,61.5561,61.5833,32628.0
2016-09-07 10:30:00,67.95,68.04,67.75,67.75,36523.0,61.5742,61.6558,61.393,61.393,36523.0
2016-09-07 11:00:00,67.73,67.9,67.69,67.78,31159.0,61.3749,61.5289,61.3386,61.4202,31159.0
2016-09-07 11:30:00,67.77,67.84,67.62,67.69,24369.0,61.4111,61.4746,61.2752,61.3386,24369.0
2016-09-07 12:00:00,67.69,68.4,67.57,67.62,36381.0,61.3386,61.982,61.2299,61.2752,36381.0
2016-09-07 12:30:00,67.61,67.62,67.48,67.5,19331.0,61.2661,61.2752,61.1483,61.1665,19331.0
2016-09-07 13:00:00,67.49,67.57,67.48,67.49,19584.0,61.1574,61.2299,61.1483,61.1574,19584.0
2016-09-07 13:30:00,67.49,67.55,67.47,67.47,18010.0,61.1574,61.2118,61.1393,61.1393,18010.0
2016-09-07 14:00:00,67.48,67.54,67.43,67.49,23333.0,61.1483,61.2027,61.103,61.1574,23333.0
2016-09-07 14:30:00,67.46,67.53,67.43,67.47,23877.0,61.1302,61.1936,61.103,61.1393,23877.0
2016-09-07 15:00:00,67.49,67.62,67.49,67.59,26230.0,61.1574,61.2752,61.1574,61.248,26230.0
2016-09-07 15:30:00,67.59,67.65,67.54,67.61,84677.0,61.248,61.3024,61.2027,61.2661,84677.0
2016-09-08 09:30:00,67.53,67.65,67.36,67.61,26977.0,61.1936,61.3024,61.0396,61.2661,26977.0
2016-09-08 10:00:00,67.59,67.68,67.5,67.5,31242.0,61.248,61.3296,61.1665,61.1665,31242.0
2016-09-08 10:30:00,67.53,67.59,67.46,67.51,21484.0,61.1936,61.248,61.1302,61.1755,21484.0
2016-09-08 11:00:00,67.51,67.61,67.43,67.56,35503.0,61.1755,61.2661,61.103,61.2208,35503.0
2016-09-08 11:30:00,67.58,67.58,67.42,67.45,27084.0,61.239,61.239,61.094,61.1212,27084.0
2016-09-08 12:00:00,67.44,67.46,67.39,67.39,8629.0,61.1121,61.1302,61.0668,61.0668,8629.0
2016-09-08 12:30:00,67.38,67.44,67.37,67.38,12050.0,61.0577,61.1121,61.0487,61.0577,12050.0
2016-09-08 13:00:00,67.36,67.38,67.25,67.25,17564.0,61.0396,61.0577,60.9399,60.9399,17564.0
2016-09-08 13:30:00,67.25,67.3,67.2,67.23,17824.0,60.9399,60.9852,60.8946,60.9218,17824.0
2016-09-08 14:00:00,67.24,67.25,67.17,67.18,20777.0,60.9309,60.9399,60.8674,60.8765,20777.0
2016-09-08 14:30:00,67.18,67.26,67.17,67.24,36187.0,60.8765,60.949,60.8674,60.9309,36187.0
2016-09-08 15:00:00,67.24,67.25,67.19,67.23,44573.0,60.9309,60.9399,60.8855,60.9218,44573.0
2016-09-08 15:30:00,67.23,67.26,67.05,67.06,192924.0,60.9218,60.949,60.7587,60.7677,192924.0
2016-09-09 09:30:00,66.55,66.83,65.93,66.08,104213.0,60.3056,60.5593,59.7438,59.8797,104213.0
2016-09-09 10:00:00,66.09,66.13,65.89,66.08,24055.0,59.8888,59.925,59.7075,59.8797,24055.0
2016-09-09 10:30:00,66.0,66.04,65.77,65.88,32297.0,59.8072,59.8435,59.5988,59.6985,32297.0
2016-09-09 11:00:00,65.89,65.93,65.82,65.87,30091.0,59.7075,59.7438,59.6441,59.6894,30091.0
2016-09-09 11:30:00,65.86,65.93,65.79,65.82,38794.0,59.6803,59.7438,59.6169,59.6441,38794.0
2016-09-09 12:00:00,65.8,65.99,65.8,65.93,19910.0,59.626,59.7981,59.626,59.7438,19910.0
2016-09-09 12:30:00,65.91,65.93,65.85,65.91,38330.0,59.7256,59.7438,59.6713,59.7256,38330.0
2016-09-09 13:00:00,65.9,65.9,65.76,65.79,21972.0,59.7166,59.7166,59.5897,59.6169,21972.0
2016-09-09 13:30:00,65.79,65.88,65.62,65.72,46241.0,59.6169,59.6985,59.4629,59.5535,46241.0
2016-09-09 14:00:00,65.71,65.83,65.56,65.83,49770.0,59.5444,59.6532,59.4085,59.6532,49770.0
2016-09-09 14:30:00,65.82,65.82,65.63,65.75,44725.0,59.6441,59.6441,59.4719,59.5807,44725.0
2016-09-09 15:00:00,65.75,65.86,65.66,65.84,52608.0,59.5807,59.6803,59.4991,59.6622,52608.0
2016-09-09 15:30:00,65.84,65.85,65.45,65.45,238123.0,59.6622,59.6713,59.3088,59.3088,238123.0
2016-09-12 09:30:00,65.14,65.58,65.12,65.4,41397.0,59.0279,59.4266,59.0098,59.2635,41397.0
2016-09-12 10:00:00,65.38,65.45,65.28,65.4,50253.0,59.2454,59.3088,59.1548,59.2635,50253.0
2016-09-12 10:30:00,65.4,65.4,65.23,65.35,48586.0,59.2635,59.2635,59.1095,59.2182,48586.0
2016-09-12 11:00:00,65.35,65.35,65.24,65.34,63273.0,59.2182,59.2182,59.1185,59.2091,63273.0
2016-09-12 11:30:00,65.34,65.46,65.28,65.42,60810.0,59.2091,59.3179,59.1548,59.2816,60810.0
2016-09-12 12:00:00,65.42,65.45,65.39,65.41,24212.0,59.2816,59.3088,59.2544,59.2726,24212.0
2016-09-12 12:30:00,65.41,65.5,65.39,65.46,28613.0,59.2726,59.3541,59.2544,59.3179,28613.0
2016-09-12 13:00:00,65.47,65.7,65.44,65.49,33124.0,59.3269,59.5354,59.2997,59.3451,33124.0
2016-09-12 13:30:00,65.5,65.62,65.43,65.59,35057.0,59.3541,59.4629,59.2907,59.4357,35057.0
2016-09-12 14:00:00,65.59,65.79,65.57,65.76,38768.0,59.4357,59.6169,59.4176,59.5897,38768.0
2016-09-12 14:30:00,65.77,65.92,65.71,65.75,32072.0,59.5988,59.7347,59.5444,59.5807,32072.0
2016-09-12 15:00:00,65.75,65.81,65.66,65.68,78990.0,59.5807,59.635,59.4991,59.5172,78990.0
2016-09-12 15:30:00,65.7,65.82,65.61,65.66,189290.0,59.5354,59.6441,59.4538,59.4991,189290.0
2016-09-13 09:30:00,65.23,65.53,65.11,65.39,48937.0,59.1095,59.3813,59.0007,59.2544,48937.0
2016-09-13 10:00:00,65.44,65.51,65.29,65.35,38415.0,59.2997,59.3632,59.1638,59.2182,38415.0
2016-09-13 10:30:00,65.36,65.39,65.08,65.12,13445.0,59.2273,59.2544,58.9735,59.0098,13445.0
2016-09-13 11:00:00,65.08,65.13,64.85,64.88,24590.0,58.9735,59.0188,58.7651,58.7923,24590.0
2016-09-13 11:30:00,64.85,64.91,64.76,64.86,22931.0,58.7651,58.8195,58.6836,58.7742,22931.0
2016-09-13 12:00:00,64.89,64.97,64.74,64.74,38043.0,58.8014,58.8738,58.6654,58.6654,38043.0
2016-09-13 12:30:00,64.73,64.75,64.56,64.62,51250.0,58.6564,58.6745,58.5023,58.5567,51250.0
2016-09-13 13:00:00,64.63,64.99,64.56,64.97,66866.0,58.5658,58.892,58.5023,58.8738,66866.0
2016-09-13 13:30:00,64.97,65.03,64.7,64.77,46964.0,58.8738,58.9282,58.6292,58.6926,46964.0
2016-09-13 14:00:00,64.77,64.77,64.51,64.56,52939.0,58.6926,58.6926,58.457,58.5023,52939.0
2016-09-13 14:30:00,64.55,64.71,64.48,64.58,59153.0,58.4933,58.6382,58.4298,58.5204,59153.0
2016-09-13 15:00:00,64.58,64.79,64.54,64.77,75416.0,58.5204,58.7107,58.4842,58.6926,75416.0
2016-09-13 15:30:00,64.76,64.9,64.67,64.73,197888.0,58.6836,58.8104,58.602,58.6564,197888.0
2016-09-14 09:30:00,64.93,65.12,64.59,64.63,23372.0,58.8376,59.0098,58.5295,58.5658,23372.0
2016-09-14 10:00:00,64.63,64.78,64.43,64.75,68927.0,58.5658,58.7017,58.3845,58.6745,68927.0
2016-09-14 10:30:00,64.72,64.83,64.67,64.68,42367.0,58.6473,58.747,58.602,58.6111,42367.0
2016-09-14 11:00:00,64.75,64.81,64.6,64.79,20177.0,58.6745,58.7289,58.5386,58.7107,20177.0
2016-09-14 11:30:00,64.8,64.85,64.72,64.8,23873.0,58.7198,58.7651,58.6473,58.7198,23873.0
2016-09-14 12:00:00,64.81,64.91,64.78,64.83,19973.0,58.7289,58.8195,58.7017,58.747,19973.0
2016-09-14 12:30:00,64.84,64.84,64.7,64.76,17762.0,58.756,58.756,58.6292,58.6836,17762.0
2016-09-14 13:00:00,64.75,64.88,64.68,64.84,21675.0,58.6745,58.7923,58.6111,58.756,21675.0
2016-09-14 13:30:00,64.83,64.94,64.77,64.92,23519.0,58.747,58.8467,58.6926,58.8285,23519.0
2016-09-14 14:00:00,64.92,64.95,64.78,64.91,37288.0,58.8285,58.8557,58.7017,58.8195,37288.0
2016-09-14 14:30:00,64.9,65.08,64.9,65.02,37114.0,58.8104,58.9735,58.8104,58.9192,37114.0
2016-09-14 15:00:00,65.04,65.04,64.77,64.77,50381.0,58.9373,58.9373,58.6926,58.6926,50381.0
2016-09-14 15:30:00,64.78,64.9,64.74,64.9,147726.0,58.7017,58.8104,58.6654,58.8104,147726.0
2016-09-15 09:30:00,64.84,65.13,64.72,64.94,57369.0,58.756,59.0188,58.6473,58.8467,57369.0
2016-09-15 10:00:00,64.94,65.25,64.9,65.21,67474.0,58.8467,59.1276,58.8104,59.0913,67474.0
2016-09-15 10:30:00,65.21,65.49,65.2,65.46,44913.0,59.0913,59.3451,59.0823,59.3179,44913.0
2016-09-15 11:00:00,65.47,65.49,65.39,65.41,42163.0,59.3269,59.3451,59.2544,59.2726,42163.0
2016-09-15 11:30:00,65.41,65.42,65.28,65.28,36238.0,59.2726,59.2816,59.1548,59.1548,36238.0
2016-09-15 12:00:00,65.27,65.28,65.14,65.14,58604.0,59.1457,59.1548,59.0279,59.0279,58604.0
2016-09-15 12:30:00,65.15,65.16,64.93,64.95,36358.0,59.037,59.046,58.8376,58.8557,36358.0
2016-09-15 13:00:00,64.95,65.02,64.95,64.97,58436.0,58.8557,58.9192,58.8557,58.8738,58436.0
2016-09-15 13:30:00,64.97,65.09,64.97,65.02,114713.0,58.8738,58.9826,58.8738,58.9192,114713.0
2016-09-15 14:00:00,65.02,65.16,64.99,65.05,77166.0,58.9192,59.046,58.892,58.9463,77166.0
2016-09-15 14:30:00,65.06,65.08,64.98,65.05,55268.0,58.9554,58.9735,58.8829,58.9463,55268.0
2016-09-15 15:00:00,65.05,65.06,64.99,64.99,62390.0,58.9463,58.9554,58.892,58.892,62390.0
2016-09-15 15:30:00,65.0,65.08,64.93,64.96,171648.0,58.901,58.9735,58.8376,58.8648,171648.0
2016-09-16 09:30:00,65.02,65.09,64.38,64.44,129434.0,58.9192,58.9826,58.3392,58.3936,129434.0
2016-09-16 10:00:00,64.46,64.47,64.23,64.28,52677.0,58.4117,58.4208,58.2033,58.2486,52677.0
2016-09-16 10:30:00,64.31,64.48,64.28,64.38,46156.0,58.2758,58.4298,58.2486,58.3392,46156.0
2016-09-16 11:00:00,64.39,64.4,64.22,64.25,46140.0,58.3483,58.3573,58.1942,58.2214,46140.0
2016-09-16 11:30:00,64.24,64.37,64.21,64.3,37700.0,58.2123,58.3301,58.1852,58.2667,37700.0
2016-09-16 12:00:00,64.3,64.44,64.29,64.4,59775.0,58.2667,58.3936,58.2577,58.3573,59775.0
2016-09-16 12:30:00,64.4,64.46,64.35,64.39,50516.0,58.3573,58.4117,58.312,58.3483,50516.0
2016-09-16 13:00:00,64.41,64.73,64.4,64.69,36742.0,58.3664,58.6564,58.3573,58.6201,36742.0
2016-09-16 13:30:00,64.69,64.73,64.54,64.61,61243.0,58.6201,58.6564,58.4842,58.5476,61243.0
2016-09-16 14:00:00,64.6,64.75,64.58,64.65,50938.0,58.5386,58.6745,58.5204,58.5839,50938.0
2016-09-16 14:30:00,64.67,64.72,64.54,64.57,78502.0,58.602,58.6473,58.4842,58.5114,78502.0
2016-09-16 15:00:00,64.57,64.9,64.57,64.89,92206.0,58.5114,58.8104,58.5114,58.8014,92206.0
2016-09-16 15:30:00,64.88,64.96,64.4,64.45,519644.0,58.7923,58.8648,58.3573,58.4026,519644.0
2016-09-19 09:30:00,64.96,65.15,64.47,65.03,29666.0,58.8648,59.037,58.4208,58.9282,29666.0
2016-09-19 10:00:00,65.03,65.07,64.83,64.87,20928.0,58.9282,58.9645,58.747,58.7832,20928.0
2016-09-19 10:30:00,64.89,64.94,64.68,64.7,33374.0,58.8014,58.8467,58.6111,58.6292,33374.0
2016-09-19 11:00:00,64.68,64.77,63.93,63.97,376850.0,58.6111,58.6926,57.9314,57.9677,376850.0
2016-09-19 11:30:00,63.97,64.03,63.44,63.6,242801.0,57.9677,58.0221,57.4874,57.6324,242801.0
2016-09-19 12:00:00,63.61,63.63,63.17,63.29,164660.0,57.6415,57.6596,57.2427,57.3515,164660.0
2016-09-19 12:30:00,63.3,63.8,63.2,63.66,146095.0,57.3605,57.8136,57.2699,57.6868,146095.0
2016-09-19 13:00:00,63.66,63.81,63.6,63.71,47054.0,57.6868,57.8227,57.6324,57.7321,47054.0
2016-09-19 13:30:00,63.7,63.76,63.56,63.75,42687.0,57.723,57.7774,57.5962,57.7683,42687.0
2016-09-19 14:00:00,63.77,63.94,63.73,63.83,37654.0,57.7864,57.9405,57.7502,57.8408,37654.0
2016-09-19 14:30:00,63.84,63.95,63.83,63.94,33900.0,57.8499,57.9496,57.8408,57.9405,33900.0
2016-09-19 15:00:00,63.94,63.97,63.74,63.76,75671.0,57.9405,57.9677,57.7593,57.7774,75671.0
2016-09-19 15:30:00,63.77,63.89,63.71,63.73,201200.0,57.7864,57.8952,57.7321,57.7502,201200.0
2016-09-20 09:30:00,64.22,64.23,63.71,63.75,40655.0,58.1942,58.2033,57.7321,57.7683,40655.0
2016-09-20 10:00:00,63.74,63.92,63.68,63.72,37181.0,57.7593,57.9224,57.7049,57.7411,37181.0
2016-09-20 10:30:00,63.73,63.74,63.5,63.59,42713.0,57.7502,57.7593,57.5418,57.6233,42713.0
2016-09-20 11:00:00,63.58,63.74,63.5,63.51,38780.0,57.6143,57.7593,57.5418,57.5508,38780.0
2016-09-20 11:30:00,63.53,63.58,63.4,63.53,34738.0,57.569,57.6143,57.4512,57.569,34738.0
2016-09-20 12:00:00,63.52,63.61,63.41,63.61,29384.0,57.5599,57.6415,57.4602,57.6415,29384.0
2016-09-20 12:30:00,63.59,63.62,63.48,63.55,28643.0,57.6233,57.6505,57.5237,57.5871,28643.0
2016-09-20 13:00:00,63.54,63.59,63.35,63.47,45022.0,57.578,57.6233,57.4059,57.5146,45022.0
2016-09-20 13:30:00,63.47,63.54,63.41,63.51,37328.0,57.5146,57.578,57.4602,57.5508,37328.0
2016-09-20 14:00:00,63.5,63.61,63.5,63.6,42989.0,57.5418,57.6415,57.5418,57.6324,42989.0
2016-09-20 14:30:00,63.6,63.78,63.6,63.7,39787.0,57.6324,57.7955,57.6324,57.723,39787.0
2016-09-20 15:00:00,63.69,63.69,63.54,63.56,40718.0,57.714,57.714,57.578,57.5962,40718.0
2016-09-20 15:30:00,63.57,63.63,63.45,63.45,123157.0,57.6052,57.6596,57.4965,57.4965,123157.0
2016-09-21 09:30:00,63.65,63.76,63.43,63.71,25832.0,57.6777,57.7774,57.4783,57.7321,25832.0
2016-09-21 10:00:00,63.7,63.7,63.41,63.45,21715.0,57.723,57.723,57.4602,57.4965,21715.0
2016-09-21 10:30:00,63.47,63.51,63.28,63.29,30869.0,57.5146,57.5508,57.3424,57.3515,30869.0
2016-09-21 11:00:00,63.29,63.41,63.24,63.34,22199.0,57.3515,57.4602,57.3062,57.3968,22199.0
2016-09-21 11:30:00,63.34,63.34,63.21,63.25,22280.0,57.3968,57.3968,57.279,57.3152,22280.0
2016-09-21 12:00:00,63.24,63.27,63.13,63.17,33323.0,57.3062,57.3334,57.2065,57.2427,33323.0
2016-09-21 12:30:00,63.17,63.28,63.14,63.26,26043.0,57.2427,57.3424,57.2156,57.3243,26043.0
2016-09-21 13:00:00,63.27,63.32,63.15,63.18,29352.0,57.3334,57.3787,57.2246,57.2518,29352.0
2016-09-21 13:30:00,63.17,63.21,63.11,63.18,37590.0,57.2427,57.279,57.1884,57.2518,37590.0
2016-09-21 14:00:00,63.17,63.58,63.16,63.29,36385.0,57.2427,57.6143,57.2337,57.3515,36385.0
2016-09-21 14:30:00,63.31,63.55,63.31,63.55,27743.0,57.3696,57.5871,57.3696,57.5871,27743.0
2016-09-21 15:00:00,63.54,63.75,63.52,63.73,38116.0,57.578,57.7683,57.5599,57.7502,38116.0
2016-09-21 15:30:00,63.72,63.96,63.71,63.8,186841.0,57.7411,57.9586,57.7321,57.8136,186841.0
2016-09-22 09:30:00,64.06,64.65,63.71,63.73,79250.0,58.0492,58.5839,57.7321,57.7502,79250.0
2016-09-22 10:00:00,63.74,64.12,63.74,64.03,43774.0,57.7593,58.1036,57.7593,58.0221,43774.0
2016-09-22 10:30:00,64.03,64.17,63.91,64.04,38704.0,58.0221,58.1489,57.9133,58.0311,38704.0
2016-09-22 11:00:00,63.95,64.09,63.95,64.01,41034.0,57.9496,58.0764,57.9496,58.0039,41034.0
2016-09-22 11:30:00,64.02,64.17,64.02,64.12,31454.0,58.013,58.1489,58.013,58.1036,31454.0
2016-09-22 12:00:00,64.12,64.17,64.07,64.08,35313.0,58.1036,58.1489,58.0583,58.0674,35313.0
2016-09-22 12:30:00,64.09,64.12,64.04,64.08,41328.0,58.0764,58.1036,58.0311,58.0674,41328.0
2016-09-22 13:00:00,64.1,64.21,64.1,64.15,33760.0,58.0855,58.1852,58.0855,58.1308,33760.0
2016-09-22 13:30:00,64.15,64.18,64.02,64.05,46401.0,58.1308,58.158,58.013,58.0402,46401.0
2016-09-22 14:00:00,64.05,64.13,64.0,64.07,41908.0,58.0402,58.1127,57.9949,58.0583,41908.0
2016-09-22 14:30:00,64.07,64.12,64.02,64.09,51953.0,58.0583,58.1036,58.013,58.0764,51953.0
2016-09-22 15:00:00,64.09,64.1,64.03,64.03,58091.0,58.0764,58.0855,58.0221,58.0221,58091.0
2016-09-22 15:30:00,64.05,64.1,63.96,63.98,193412.0,58.0402,58.0855,57.9586,57.9767,193412.0
2016-09-23 09:30:00,63.96,64.19,63.5,63.53,92241.0,57.9586,58.167,57.5418,57.569,92241.0
2016-09-23 10:00:00,63.5,63.67,63.44,63.47,59185.0,57.5418,57.6958,57.4874,57.5146,59185.0
2016-09-23 10:30:00,63.46,63.63,63.39,63.57,49552.0,57.5055,57.6596,57.4421,57.6052,49552.0
2016-09-23 11:00:00,63.56,63.57,63.29,63.35,39570.0,57.5962,57.6052,57.3515,57.4059,39570.0
2016-09-23 11:30:00,63.36,63.57,63.36,63.55,27149.0,57.4149,57.6052,57.4149,57.5871,27149.0
2016-09-23 12:00:00,63.55,63.6,63.44,63.48,48365.0,57.5871,57.6324,57.4874,57.5237,48365.0
2016-09-23 12:30:00,63.48,63.52,63.41,63.42,52229.0,57.5237,57.5599,57.4602,57.4693,52229.0
2016-09-23 13:00:00,63.42,63.42,63.31,63.35,40959.0,57.4693,57.4693,57.3696,57.4059,40959.0
2016-09-23 13:30:00,63.36,63.37,63.25,63.3,43294.0,57.4149,57.424,57.3152,57.3605,43294.0
2016-09-23 14:00:00,63.29,63.48,63.29,63.48,47859.0,57.3515,57.5237,57.3515,57.5237,47859.0
2016-09-23 14:30:00,63.48,63.5,63.31,63.44,45796.0,57.5237,57.5418,57.3696,57.4874,45796.0
2016-09-23 15:00:00,63.44,63.52,63.38,63.47,48429.0,57.4874,57.5599,57.433,57.5146,48429.0
2016-09-23 15:30:00,63.48,63.55,63.24,63.25,206678.0,57.5237,57.5871,57.3062,57.3152,206678.0
2016-09-26 09:30:00,63.35,63.76,63.31,63.55,76236.0,57.4059,57.7774,57.3696,57.5871,76236.0
2016-09-26 10:00:00,63.52,63.68,63.44,63.51,29674.0,57.5599,57.7049,57.4874,57.5508,29674.0
2016-09-26 10:30:00,63.51,63.68,63.46,63.46,39188.0,57.5508,57.7049,57.5055,57.5055,39188.0
2016-09-26 11:00:00,63.46,63.56,63.35,63.52,105031.0,57.5055,57.5962,57.4059,57.5599,105031.0
2016-09-26 11:30:00,63.53,63.72,63.52,63.72,31810.0,57.569,57.7411,57.5599,57.7411,31810.0
2016-09-26 12:00:00,63.71,63.86,63.71,63.75,25753.0,57.7321,57.868,57.7321,57.7683,25753.0
2016-09-26 12:30:00,63.76,63.9,63.76,63.86,18602.0,57.7774,57.9042,57.7774,57.868,18602.0
2016-09-26 13:00:00,63.86,63.87,63.65,63.65,20824.0,57.868,57.8771,57.6777,57.6777,20824.0
2016-09-26 13:30:00,63.64,63.66,63.53,63.59,31159.0,57.6686,57.6868,57.569,57.6233,31159.0
2016-09-26 14:00:00,63.57,63.81,63.56,63.73,57475.0,57.6052,57.8227,57.5962,57.7502,57475.0
2016-09-26 14:30:00,63.74,63.85,63.64,63.65,49005.0,57.7593,57.8589,57.6686,57.6777,49005.0
2016-09-26 15:00:00,63.66,63.75,63.63,63.71,35034.0,57.6868,57.7683,57.6596,57.7321,35034.0
2016-09-26 15:30:00,63.7,63.75,63.58,63.6,131553.0,57.723,57.7683,57.6143,57.6324,131553.0
2016-09-27 09:30:00,63.84,63.84,63.38,63.66,37649.0,57.8499,57.8499,57.433,57.6868,37649.0
2016-09-27 10:00:00,63.69,63.98,63.68,63.83,23885.0,57.714,57.9767,57.7049,57.8408,23885.0
2016-09-27 10:30:00,63.82,63.91,63.68,63.76,20359.0,57.8318,57.9133,57.7049,57.7774,20359.0
2016-09-27 11:00:00,63.78,63.91,63.74,63.91,18998.0,57.7955,57.9133,57.7593,57.9133,18998.0
2016-09-27 11:30:00,63.92,64.14,63.92,64.08,26303.0,57.9224,58.1217,57.9224,58.0674,26303.0
2016-09-27 12:00:00,64.08,64.35,64.04,64.33,39426.0,58.0674,58.312,58.0311,58.2939,39426.0
2016-09-27 12:30:00,64.31,64.38,64.22,64.34,29006.0,58.2758,58.3392,58.1942,58.303,29006.0
2016-09-27 13:00:00,64.34,64.47,64.33,64.46,36039.0,58.303,58.4208,58.2939,58.4117,36039.0
2016-09-27 13:30:00,64.45,64.71,64.44,64.48,71512.0,58.4026,58.6382,58.3936,58.4298,71512.0
2016-09-27 14:00:00,64.47,64.57,64.43,64.5,42140.0,58.4208,58.5114,58.3845,58.4479,42140.0
2016-09-27 14:30:00,64.49,64.5,64.35,64.41,47547.0,58.4389,58.4479,58.312,58.3664,47547.0
2016-09-27 15:00:00,64.4,64.46,64.35,64.45,79408.0,58.3573,58.4117,58.312,58.4026,79408.0
2016-09-27 15:30:00,64.45,64.51,64.37,64.48,173033.0,58.4026,58.457,58.3301,58.4298,173033.0
2016-09-28 09:30:00,64.45,64.69,64.27,64.46,26704.0,58.4026,58.6201,58.2395,58.4117,26704.0
2016-09-28 10:00:00,64.48,64.54,64.35,64.38,15523.0,58.4298,58.4842,58.312,58.3392,15523.0
2016-09-28 10:30:00,64.36,64.54,64.33,64.45,31494.0,58.3211,58.4842,58.2939,58.4026,31494.0
2016-09-28 11:00:00,64.47,64.49,64.36,64.43,20702.0,58.4208,58.4389,58.3211,58.3845,20702.0
2016-09-28 11:30:00,64.44,64.52,64.36,64.51,11834.0,58.3936,58.4661,58.3211,58.457,11834.0
2016-09-28 12:00:00,64.48,64.48,64.36,64.41,10924.0,58.4298,58.4298,58.3211,58.3664,10924.0
2016-09-28 12:30:00,64.42,64.46,64.37,64.45,14438.0,58.3755,58.4117,58.3301,58.4026,14438.0
2016-09-28 13:00:00,64.4,64.44,64.2,64.27,17918.0,58.3573,58.3936,58.1761,58.2395,17918.0
2016-09-28 13:30:00,64.27,64.4,64.27,64.34,13051.0,58.2395,58.3573,58.2395,58.303,13051.0
2016-09-28 14:00:00,64.35,64.54,64.27,64.48,29179.0,58.312,58.4842,58.2395,58.4298,29179.0
2016-09-28 14:30:00,64.5,64.61,64.44,64.54,18176.0,58.4479,58.5476,58.3936,58.4842,18176.0
2016-09-28 15:00:00,64.55,64.59,64.45,64.58,42964.0,58.4933,58.5295,58.4026,58.5204,42964.0
2016-09-28 15:30:00,64.58,64.78,64.57,64.71,95143.0,58.5204,58.7017,58.5114,58.6382,95143.0
2016-09-29 09:30:00,64.42,65.88,64.22,65.63,254312.0,58.3755,59.6985,58.1942,59.4719,254312.0
2016-09-29 10:00:00,65.63,65.63,64.78,65.03,128506.0,59.4719,59.4719,58.7017,58.9282,128506.0
2016-09-29 10:30:00,65.0,65.13,64.74,64.76,57073.0,58.901,59.0188,58.6654,58.6836,57073.0
2016-09-29 11:00:00,64.73,64.73,64.36,64.41,41240.0,58.6564,58.6564,58.3211,58.3664,41240.0
2016-09-29 11:30:00,64.4,64.5,64.21,64.25,67370.0,58.3573,58.4479,58.1852,58.2214,67370.0
2016-09-29 12:00:00,64.29,64.39,64.18,64.22,54728.0,58.2577,58.3483,58.158,58.1942,54728.0
2016-09-29 12:30:00,64.24,64.31,63.77,63.79,50529.0,58.2123,58.2758,57.7864,57.8046,50529.0
2016-09-29 13:00:00,63.8,64.02,63.69,64.0,48779.0,57.8136,58.013,57.714,57.9949,48779.0
2016-09-29 13:30:00,64.01,64.01,63.92,64.0,56150.0,58.0039,58.0039,57.9224,57.9949,56150.0
2016-09-29 14:00:00,64.0,64.17,63.97,64.17,90434.0,57.9949,58.1489,57.9677,58.1489,90434.0
2016-09-29 14:30:00,64.18,64.3,64.16,64.21,26178.0,58.158,58.2667,58.1399,58.1852,26178.0
2016-09-29 15:00:00,64.19,64.27,64.05,64.27,58179.0,58.167,58.2395,58.0402,58.2395,58179.0
2016-09-29 15:30:00,64.27,64.37,64.19,64.24,200771.0,58.2395,58.3301,58.167,58.2123,200771.0
2016-09-30 09:30:00,64.87,65.38,64.7,65.02,94198.0,58.7832,59.2454,58.6292,58.9192,94198.0
2016-09-30 10:00:00,65.03,65.18,64.9,65.18,36453.0,58.9282,59.0641,58.8104,59.0641,36453.0
2016-09-30 10:30:00,65.14,65.16,64.89,64.95,61433.0,59.0279,59.046,58.8014,58.8557,61433.0
2016-09-30 11:00:00,64.95,65.07,64.94,64.99,54164.0,58.8557,58.9645,58.8467,58.892,54164.0
2016-09-30 11:30:00,64.99,65.02,64.86,64.96,25705.0,58.892,58.9192,58.7742,58.8648,25705.0
2016-09-30 12:00:00,64.96,64.96,64.84,64.94,22356.0,58.8648,58.8648,58.756,58.8467,22356.0
2016-09-30 12:30:00,64.92,64.97,64.89,64.92,16512.0,58.8285,58.8738,58.8014,58.8285,16512.0
2016-09-30 13:00:00,64.94,64.99,64.83,64.83,18419.0,58.8467,58.892,58.747,58.747,18419.0
2016-09-30 13:30:00,64.84,64.99,64.79,64.98,24977.0,58.756,58.892,58.7107,58.8829,24977.0
2016-09-30 14:00:00,64.98,65.05,64.91,65.04,36353.0,58.8829,58.9463,58.8195,58.9373,36353.0
2016-09-30 14:30:00,65.07,65.1,64.96,65.01,37015.0,58.9645,58.9917,58.8648,58.9101,37015.0
2016-09-30 15:00:00,65.01,65.01,64.96,64.96,50679.0,58.9101,58.9101,58.8648,58.8648,50679.0
2016-09-30 15:30:00,64.98,65.0,64.79,64.8,198894.0,58.8829,58.901,58.7107,58.7198,198894.0
2016-10-03 09:30:00,64.48,64.48,63.7,63.96,82999.0,58.4298,58.4298,57.723,57.9586,82999.0
2016-10-03 10:00:00,64.05,64.25,63.67,63.68,79906.0,58.0402,58.2214,57.6958,57.7049,79906.0
2016-10-03 10:30:00,63.69,64.17,63.6,64.04,62775.0,57.714,58.1489,57.6324,58.0311,62775.0
2016-10-03 11:00:00,64.01,64.22,64.01,64.18,24559.0,58.0039,58.1942,58.0039,58.158,24559.0
2016-10-03 11:30:00,64.17,64.25,64.13,64.22,42342.0,58.1489,58.2214,58.1127,58.1942,42342.0
2016-10-03 12:00:00,64.21,64.35,64.2,64.25,21833.0,58.1852,58.312,58.1761,58.2214,21833.0
2016-10-03 12:30:00,64.27,64.27,64.02,64.12,41324.0,58.2395,58.2395,58.013,58.1036,41324.0
2016-10-03 13:00:00,64.13,64.26,64.07,64.08,38749.0,58.1127,58.2305,58.0583,58.0674,38749.0
2016-10-03 13:30:00,64.05,64.29,64.03,64.29,27147.0,58.0402,58.2577,58.0221,58.2577,27147.0
2016-10-03 14:00:00,64.26,64.35,64.1,64.22,27587.0,58.2305,58.312,58.0855,58.1942,27587.0
2016-10-03 14:30:00,64.23,64.23,64.06,64.13,36200.0,58.2033,58.2033,58.0492,58.1127,36200.0
2016-10-03 15:00:00,64.15,64.17,64.05,64.15,41028.0,58.1308,58.1489,58.0402,58.1308,41028.0
2016-10-03 15:30:00,64.15,64.36,64.15,64.32,169579.0,58.1308,58.3211,58.1308,58.2848,169579.0
2016-10-04 09:30:00,64.58,65.42,64.39,64.78,94495.0,58.5204,59.2816,58.3483,58.7017,94495.0
2016-10-04 10:00:00,64.76,64.88,64.52,64.61,48253.0,58.6836,58.7923,58.4661,58.5476,48253.0
2016-10-04 10:30:00,64.61,64.87,64.59,64.69,33433.0,58.5476,58.7832,58.5295,58.6201,33433.0
2016-10-04 11:00:00,64.69,64.69,64.33,64.46,32929.0,58.6201,58.6201,58.2939,58.4117,32929.0
2016-10-04 11:30:00,64.48,64.6,64.31,64.34,30563.0,58.4298,58.5386,58.2758,58.303,30563.0
2016-10-04 12:00:00,64.34,64.38,64.27,64.36,30986.0,58.303,58.3392,58.2395,58.3211,30986.0
2016-10-04 12:30:00,64.38,64.39,64.2,64.2,21183.0,58.3392,58.3483,58.1761,58.1761,21183.0
2016-10-04 13:00:00,64.2,64.29,64.09,64.15,20905.0,58.1761,58.2577,58.0764,58.1308,20905.0
2016-10-04 13:30:00,64.14,64.19,64.08,64.16,18882.0,58.1217,58.167,58.0674,58.1399,18882.0
2016-10-04 14:00:00,64.15,64.15,63.88,63.92,33059.0,58.1308,58.1308,57.8861,57.9224,33059.0
2016-10-04 14:30:00,63.91,63.96,63.81,63.82,24209.0,57.9133,57.9586,57.8227,57.8318,24209.0
2016-10-04 15:00:00,63.8,63.95,63.8,63.94,40757.0,57.8136,57.9496,57.8136,57.9405,40757.0
2016-10-04 15:30:00,63.94,64.14,63.91,64.13,131283.0,57.9405,58.1217,57.9133,58.1127,131283.0
2016-10-05 09:30:00,64.12,64.44,63.93,64.32,38171.0,58.1036,58.3936,57.9314,58.2848,38171.0
2016-10-05 10:00:00,64.35,64.5,64.21,64.31,66247.0,58.312,58.4479,58.1852,58.2758,66247.0
2016-10-05 10:30:00,64.3,64.3,63.74,63.76,46379.0,58.2667,58.2667,57.7593,57.7774,46379.0
2016-10-05 11:00:00,63.77,64.09,63.75,63.96,101160.0,57.7864,58.0764,57.7683,57.9586,101160.0
2016-10-05 11:30:00,63.97,64.25,63.96,64.12,41695.0,57.9677,58.2214,57.9586,58.1036,41695.0
2016-10-05 12:00:00,64.14,64.25,64.09,64.14,38821.0,58.1217,58.2214,58.0764,58.1217,38821.0
2016-10-05 12:30:00,64.12,64.17,64.01,64.02,15889.0,58.1036,58.1489,58.0039,58.013,15889.0
2016-10-05 13:00:00,64.01,64.1,63.98,64.06,12578.0,58.0039,58.0855,57.9767,58.0492,12578.0
2016-10-05 13:30:00,64.06,64.08,63.93,64.04,19860.0,58.0492,58.0674,57.9314,58.0311,19860.0
2016-10-05 14:00:00,64.04,64.09,63.96,63.97,26992.0,58.0311,58.0764,57.9586,57.9677,26992.0
2016-10-05 14:30:00,63.99,64.01,63.79,63.8,38076.0,57.9858,58.0039,57.8046,57.8136,38076.0
2016-10-05 15:00:00,63.79,63.83,63.71,63.73,50935.0,57.8046,57.8408,57.7321,57.7502,50935.0
2016-10-05 15:30:00,63.73,63.94,63.69,63.91,171677.0,57.7502,57.9405,57.714,57.9133,171677.0
2016-10-06 09:30:00,63.87,64.17,63.66,64.07,47408.0,57.8771,58.1489,57.6868,58.0583,47408.0
2016-10-06 10:00:00,64.09,64.48,64.06,64.32,51206.0,58.0764,58.4298,58.0492,58.2848,51206.0
2016-10-06 10:30:00,64.33,64.39,64.24,64.33,19963.0,58.2939,58.3483,58.2123,58.2939,19963.0
2016-10-06 11:00:00,64.32,64.34,64.18,64.31,20778.0,58.2848,58.303,58.158,58.2758,20778.0
2016-10-06 11:30:00,64.3,64.46,64.23,64.32,17648.0,58.2667,58.4117,58.2033,58.2848,17648.0
2016-10-06 12:00:00,64.35,64.49,64.35,64.41,14267.0,58.312,58.4389,58.312,58.3664,14267.0
2016-10-06 12:30:00,64.4,64.55,64.38,64.54,29242.0,58.3573,58.4933,58.3392,58.4842,29242.0
2016-10-06 13:00:00,64.54,64.68,64.5,64.66,31680.0,58.4842,58.6111,58.4479,58.5929,31680.0
2016-10-06 13:30:00,64.64,64.71,64.58,64.59,22193.0,58.5748,58.6382,58.5204,58.5295,22193.0
2016-10-06 14:00:00,64.59,64.61,64.49,64.5,33304.0,58.5295,58.5476,58.4389,58.4479,33304.0
2016-10-06 14:30:00,64.49,64.5,64.4,64.44,21936.0,58.4389,58.4479,58.3573,58.3936,21936.0
2016-10-06 15:00:00,64.45,64.46,64.33,64.36,42750.0,58.4026,58.4117,58.2939,58.3211,42750.0
2016-10-06 15:30:00,64.35,64.52,64.35,64.5,68946.0,58.312,58.4661,58.312,58.4479,68946.0
2016-10-07 09:30:00,64.74,64.89,64.2,64.2,64901.0,58.6654,58.8014,58.1761,58.1761,64901.0
2016-10-07 10:00:00,64.2,64.37,64.18,64.21,65059.0,58.1761,58.3301,58.158,58.1852,65059.0
2016-10-07 10:30:00,64.22,64.48,64.21,64.26,43532.0,58.1942,58.4298,58.1852,58.2305,43532.0
2016-10-07 11:00:00,64.26,64.28,64.09,64.1,37313.0,58.2305,58.2486,58.0764,58.0855,37313.0
2016-10-07 11:30:00,64.09,64.1,63.59,63.59,61083.0,58.0764,58.0855,57.6233,57.6233,61083.0
2016-10-07 12:00:00,63.59,63.74,63.46,63.5,104434.0,57.6233,57.7593,57.5055,57.5418,104434.0
2016-10-07 12:30:00,63.5,63.72,63.47,63.69,100132.0,57.5418,57.7411,57.5146,57.714,100132.0
2016-10-07 13:00:00,63.68,63.75,63.48,63.74,69677.0,57.7049,57.7683,57.5237,57.7593,69677.0
2016-10-07 13:30:00,63.77,63.93,63.72,63.93,131453.0,57.7864,57.9314,57.7411,57.9314,131453.0
2016-10-07 14:00:00,63.9,63.93,63.76,63.88,47602.0,57.9042,57.9314,57.7774,57.8861,47602.0
2016-10-07 14:30:00,63.87,63.94,63.86,63.89,36926.0,57.8771,57.9405,57.868,57.8952,36926.0
2016-10-07 15:00:00,63.88,63.93,63.85,63.92,73330.0,57.8861,57.9314,57.8589,57.9224,73330.0
2016-10-07 15:30:00,63.91,64.01,63.9,63.93,240596.0,57.9133,58.0039,57.9042,57.9314,240596.0
2016-10-10 09:30:00,64.39,65.19,64.39,65.15,56720.0,58.3483,59.0732,58.3483,59.037,56720.0
2016-10-10 10:00:00,65.16,65.26,64.95,65.19,75740.0,59.046,59.1366,58.8557,59.0732,75740.0
2016-10-10 10:30:00,65.21,65.39,65.18,65.24,41481.0,59.0913,59.2544,59.0641,59.1185,41481.0
2016-10-10 11:00:00,65.22,65.35,65.2,65.3,39591.0,59.1004,59.2182,59.0823,59.1729,39591.0
2016-10-10 11:30:00,65.31,65.41,65.26,65.32,32164.0,59.1819,59.2726,59.1366,59.191,32164.0
2016-10-10 12:00:00,65.3,65.47,65.3,65.46,29919.0,59.1729,59.3269,59.1729,59.3179,29919.0
2016-10-10 12:30:00,65.47,65.59,65.46,65.5,51407.0,59.3269,59.4357,59.3179,59.3541,51407.0
2016-10-10 13:00:00,65.52,65.52,65.33,65.4,23162.0,59.3722,59.3722,59.2001,59.2635,23162.0
2016-10-10 13:30:00,65.41,65.46,65.3,65.3,22622.0,59.2726,59.3179,59.1729,59.1729,22622.0
2016-10-10 14:00:00,65.31,65.44,65.29,65.32,76709.0,59.1819,59.2997,59.1638,59.191,76709.0
2016-10-10 14:30:00,65.32,65.41,65.3,65.34,34563.0,59.191,59.2726,59.1729,59.2091,34563.0
2016-10-10 15:00:00,65.34,65.34,65.18,65.2,59875.0,59.2091,59.2091,59.0641,59.0823,59875.0
2016-10-10 15:30:00,65.2,65.24,65.1,65.14,151189.0,59.0823,59.1185,58.9917,59.0279,151189.0
2016-10-11 09:30:00,65.07,65.07,64.5,64.5,30563.0,58.9645,58.9645,58.4479,58.4479,30563.0
2016-10-11 10:00:00,64.53,64.57,64.2,64.25,48458.0,58.4751,58.5114,58.1761,58.2214,48458.0
2016-10-11 10:30:00,64.28,64.3,64.04,64.04,28577.0,58.2486,58.2667,58.0311,58.0311,28577.0
2016-10-11 11:00:00,64.05,64.06,63.94,63.97,38142.0,58.0402,58.0492,57.9405,57.9677,38142.0
2016-10-11 11:30:00,63.99,64.12,63.97,64.08,37439.0,57.9858,58.1036,57.9677,58.0674,37439.0
2016-10-11 12:00:00,64.09,64.12,64.01,64.06,32986.0,58.0764,58.1036,58.0039,58.0492,32986.0
2016-10-11 12:30:00,64.06,64.18,64.02,64.05,32756.0,58.0492,58.158,58.013,58.0402,32756.0
2016-10-11 13:00:00,64.04,64.06,63.89,63.97,32004.0,58.0311,58.0492,57.8952,57.9677,32004.0
2016-10-11 13:30:00,63.97,63.99,63.68,63.7,32064.0,57.9677,57.9858,57.7049,57.723,32064.0
2016-10-11 14:00:00,63.71,63.9,63.63,63.75,55333.0,57.7321,57.9042,57.6596,57.7683,55333.0
2016-10-11 14:30:00,63.75,63.92,63.73,63.82,34736.0,57.7683,57.9224,57.7502,57.8318,34736.0
2016-10-11 15:00:00,63.83,64.05,63.78,64.0,67202.0,57.8408,58.0402,57.7955,57.9949,67202.0
2016-10-11 15:30:00,64.0,64.1,63.97,64.09,192309.0,57.9949,58.0855,57.9677,58.0764,192309.0
2016-10-12 09:30:00,64.17,64.37,63.96,64.32,20062.0,58.1489,58.3301,57.9586,58.2848,20062.0
2016-10-12 10:00:00,64.34,64.34,64.04,64.06,24160.0,58.303,58.303,58.0311,58.0492,24160.0
2016-10-12 10:30:00,64.1,64.23,64.04,64.07,23339.0,58.0855,58.2033,58.0311,58.0583,23339.0
2016-10-12 11:00:00,64.09,64.21,64.08,64.16,13700.0,58.0764,58.1852,58.0674,58.1399,13700.0
2016-10-12 11:30:00,64.17,64.21,64.06,64.1,17644.0,58.1489,58.1852,58.0492,58.0855,17644.0
2016-10-12 12:00:00,64.12,64.29,64.09,64.2,15933.0,58.1036,58.2577,58.0764,58.1761,15933.0
2016-10-12 12:30:00,64.15,64.24,64.06,64.09,7835.0,58.1308,58.2123,58.0492,58.0764,7835.0
2016-10-12 13:00:00,64.08,64.14,64.05,64.11,7721.0,58.0674,58.1217,58.0402,58.0945,7721.0
2016-10-12 13:30:00,64.1,64.15,64.04,64.12,10426.0,58.0855,58.1308,58.0311,58.1036,10426.0
2016-10-12 14:00:00,64.12,64.18,64.01,64.04,17064.0,58.1036,58.158,58.0039,58.0311,17064.0
2016-10-12 14:30:00,64.05,64.16,64.05,64.11,14898.0,58.0402,58.1399,58.0402,58.0945,14898.0
2016-10-12 15:00:00,64.09,64.23,64.07,64.07,28672.0,58.0764,58.2033,58.0583,58.0583,28672.0
2016-10-12 15:30:00,64.08,64.11,64.03,64.08,72762.0,58.0674,58.0945,58.0221,58.0674,72762.0
2016-10-13 09:30:00,63.47,63.7,63.23,63.28,19238.0,57.5146,57.723,57.2971,57.3424,19238.0
2016-10-13 10:00:00,63.26,63.43,63.15,63.38,13800.0,57.3243,57.4783,57.2246,57.433,13800.0
2016-10-13 10:30:00,63.34,63.48,63.29,63.4,14998.0,57.3968,57.5237,57.3515,57.4512,14998.0
2016-10-13 11:00:00,63.4,63.56,63.32,63.45,24405.0,57.4512,57.5962,57.3787,57.4965,24405.0
2016-10-13 11:30:00,63.5,63.54,63.37,63.37,16750.0,57.5418,57.578,57.424,57.424,16750.0
2016-10-13 12:00:00,63.38,63.47,63.37,63.42,20335.0,57.433,57.5146,57.424,57.4693,20335.0
2016-10-13 12:30:00,63.43,63.55,63.4,63.5,40447.0,57.4783,57.5871,57.4512,57.5418,40447.0
2016-10-13 13:00:00,63.5,63.57,63.46,63.51,20096.0,57.5418,57.6052,57.5055,57.5508,20096.0
2016-10-13 13:30:00,63.51,63.67,63.51,63.66,13220.0,57.5508,57.6958,57.5508,57.6868,13220.0
2016-10-13 14:00:00,63.61,63.73,63.61,63.68,18318.0,57.6415,57.7502,57.6415,57.7049,18318.0
2016-10-13 14:30:00,63.67,63.81,63.64,63.81,33370.0,57.6958,57.8227,57.6686,57.8227,33370.0
2016-10-13 15:00:00,63.81,63.87,63.78,63.8,43286.0,57.8227,57.8771,57.7955,57.8136,43286.0
2016-10-13 15:30:00,63.78,63.88,63.77,63.87,136558.0,57.7955,57.8861,57.7864,57.8771,136558.0
2016-10-14 09:30:00,64.71,65.45,64.44,64.93,141548.0,58.6382,59.3088,58.3936,58.8376,141548.0
2016-10-14 10:00:00,64.94,65.13,64.86,64.91,42218.0,58.8467,59.0188,58.7742,58.8195,42218.0
2016-10-14 10:30:00,64.92,65.0,64.84,64.84,58301.0,58.8285,58.901,58.756,58.756,58301.0
2016-10-14 11:00:00,64.84,64.92,64.74,64.87,43874.0,58.756,58.8285,58.6654,58.7832,43874.0
2016-10-14 11:30:00,64.85,64.89,64.75,64.79,61357.0,58.7651,58.8014,58.6745,58.7107,61357.0
2016-10-14 12:00:00,64.81,64.87,64.74,64.83,46258.0,58.7289,58.7832,58.6654,58.747,46258.0
2016-10-14 12:30:00,64.83,64.9,64.82,64.82,66556.0,58.747,58.8104,58.7379,58.7379,66556.0
2016-10-14 13:00:00,64.81,64.86,64.73,64.78,40554.0,58.7289,58.7742,58.6564,58.7017,40554.0
2016-10-14 13:30:00,64.77,64.9,64.77,64.85,60429.0,58.6926,58.8104,58.6926,58.7651,60429.0
2016-10-14 14:00:00,64.85,64.85,64.7,64.76,30635.0,58.7651,58.7651,58.6292,58.6836,30635.0
2016-10-14 14:30:00,64.76,64.76,64.67,64.67,54871.0,58.6836,58.6836,58.602,58.602,54871.0
2016-10-14 15:00:00,64.68,64.73,64.65,64.67,38907.0,58.6111,58.6564,58.5839,58.602,38907.0
2016-10-14 15:30:00,64.66,64.71,64.64,64.66,130561.0,58.5929,58.6382,58.5748,58.5929,130561.0
2016-10-17 09:30:00,64.43,64.49,64.02,64.21,60029.0,58.3845,58.4389,58.013,58.1852,60029.0
2016-10-17 10:00:00,64.19,64.34,64.14,64.16,29065.0,58.167,58.303,58.1217,58.1399,29065.0
2016-10-17 10:30:00,64.22,64.22,64.04,64.1,29619.0,58.1942,58.1942,58.0311,58.0855,29619.0
2016-10-17 11:00:00,64.14,64.16,64.05,64.12,37997.0,58.1217,58.1399,58.0402,58.1036,37997.0
2016-10-17 11:30:00,64.11,64.18,64.05,64.15,54108.0,58.0945,58.158,58.0402,58.1308,54108.0
2016-10-17 12:00:00,64.14,64.15,64.05,64.06,54917.0,58.1217,58.1308,58.0402,58.0492,54917.0
2016-10-17 12:30:00,64.06,64.13,64.05,64.08,25723.0,58.0492,58.1127,58.0402,58.0674,25723.0
2016-10-17 13:00:00,64.07,64.16,64.05,64.05,27648.0,58.0583,58.1399,58.0402,58.0402,27648.0
2016-10-17 13:30:00,64.06,64.13,64.05,64.05,41038.0,58.0492,58.1127,58.0402,58.0402,41038.0
2016-10-17 14:00:00,64.07,64.13,64.05,64.07,20770.0,58.0583,58.1127,58.0402,58.0583,20770.0
2016-10-17 14:30:00,64.07,64.09,64.05,64.07,24866.0,58.0583,58.0764,58.0402,58.0583,24866.0
2016-10-17 15:00:00,64.07,64.12,64.05,64.06,42811.0,58.0583,58.1036,58.0402,58.0492,42811.0
2016-10-17 15:30:00,64.06,64.18,64.0,64.18,122100.0,58.0492,58.158,57.9949,58.158,122100.0
2016-10-18 09:30:00,64.87,64.91,64.43,64.53,56702.0,58.7832,58.8195,58.3845,58.4751,56702.0
2016-10-18 10:00:00,64.54,64.62,64.46,64.56,28127.0,58.4842,58.5567,58.4117,58.5023,28127.0
2016-10-18 10:30:00,64.56,64.76,64.55,64.69,24264.0,58.5023,58.6836,58.4933,58.6201,24264.0
2016-10-18 11:00:00,64.7,64.74,64.66,64.74,28948.0,58.6292,58.6654,58.5929,58.6654,28948.0
2016-10-18 11:30:00,64.74,64.8,64.72,64.78,28299.0,58.6654,58.7198,58.6473,58.7017,28299.0
2016-10-18 12:00:00,64.8,65.03,64.76,65.03,17100.0,58.7198,58.9282,58.6836,58.9282,17100.0
2016-10-18 12:30:00,65.01,65.07,64.91,64.91,19110.0,58.9101,58.9645,58.8195,58.8195,19110.0
2016-10-18 13:00:00,64.94,64.99,64.89,64.93,12556.0,58.8467,58.892,58.8014,58.8376,12556.0
2016-10-18 13:30:00,64.91,64.96,64.83,64.93,14535.0,58.8195,58.8648,58.747,58.8376,14535.0
2016-10-18 14:00:00,64.91,64.94,64.82,64.9,33898.0,58.8195,58.8467,58.7379,58.8104,33898.0
2016-10-18 14:30:00,64.89,64.99,64.87,64.91,31429.0,58.8014,58.892,58.7832,58.8195,31429.0
2016-10-18 15:00:00,64.9,64.94,64.8,64.92,41884.0,58.8104,58.8467,58.7198,58.8285,41884.0
2016-10-18 15:30:00,64.92,65.06,64.91,64.99,130889.0,58.8285,58.9554,58.8195,58.892,130889.0
2016-10-19 09:30:00,64.69,64.96,64.37,64.48,52347.0,58.6201,58.8648,58.3301,58.4298,52347.0
2016-10-19 10:00:00,64.55,64.55,64.31,64.53,21346.0,58.4933,58.4933,58.2758,58.4751,21346.0
2016-10-19 10:30:00,64.52,64.52,64.34,64.51,49255.0,58.4661,58.4661,58.303,58.457,49255.0
2016-10-19 11:00:00,64.52,64.65,64.5,64.62,41243.0,58.4661,58.5839,58.4479,58.5567,41243.0
2016-10-19 11:30:00,64.62,64.72,64.53,64.66,16497.0,58.5567,58.6473,58.4751,58.5929,16497.0
2016-10-19 12:00:00,64.66,64.7,64.54,64.61,17336.0,58.5929,58.6292,58.4842,58.5476,17336.0
2016-10-19 12:30:00,64.61,64.67,64.56,64.6,23265.0,58.5476,58.602,58.5023,58.5386,23265.0
2016-10-19 13:00:00,64.61,64.7,64.58,64.63,21215.0,58.5476,58.6292,58.5204,58.5658,21215.0
2016-10-19 13:30:00,64.64,64.7,64.63,64.64,19566.0,58.5748,58.6292,58.5658,58.5748,19566.0
2016-10-19 14:00:00,64.6,64.63,64.55,64.58,17904.0,58.5386,58.5658,58.4933,58.5204,17904.0
2016-10-19 14:30:00,64.57,64.6,64.5,64.53,24039.0,58.5114,58.5386,58.4479,58.4751,24039.0
2016-10-19 15:00:00,64.53,64.72,64.52,64.61,33005.0,58.4751,58.6473,58.4661,58.5476,33005.0
2016-10-19 15:30:00,64.6,64.61,64.49,64.51,101004.0,58.5386,58.5476,58.4389,58.457,101004.0
2016-10-20 09:30:00,64.02,64.44,63.91,64.37,137503.0,58.013,58.3936,57.9133,58.3301,137503.0
2016-10-20 10:00:00,64.41,64.48,64.02,64.05,51478.0,58.3664,58.4298,58.013,58.0402,51478.0
2016-10-20 10:30:00,64.02,64.02,63.36,63.36,65837.0,58.013,58.013,57.4149,57.4149,65837.0
2016-10-20 11:00:00,63.4,63.73,63.37,63.61,50277.0,57.4512,57.7502,57.424,57.6415,50277.0
2016-10-20 11:30:00,63.61,63.83,63.57,63.75,28333.0,57.6415,57.8408,57.6052,57.7683,28333.0
2016-10-20 12:00:00,63.78,63.95,63.76,63.77,43096.0,57.7955,57.9496,57.7774,57.7864,43096.0
2016-10-20 12:30:00,63.75,63.85,63.71,63.83,16394.0,57.7683,57.8589,57.7321,57.8408,16394.0
2016-10-20 13:00:00,63.84,63.9,63.82,63.89,15360.0,57.8499,57.9042,57.8318,57.8952,15360.0
2016-10-20 13:30:00,63.9,63.96,63.8,63.82,39271.0,57.9042,57.9586,57.8136,57.8318,39271.0
2016-10-20 14:00:00,63.82,63.84,63.58,63.69,54948.0,57.8318,57.8499,57.6143,57.714,54948.0
2016-10-20 14:30:00,63.69,63.7,63.57,63.6,61790.0,57.714,57.723,57.6052,57.6324,61790.0
2016-10-20 15:00:00,63.62,63.69,63.52,63.52,36001.0,57.6505,57.714,57.5599,57.5599,36001.0
2016-10-20 15:30:00,63.52,63.67,63.48,63.55,138198.0,57.5599,57.6958,57.5237,57.5871,138198.0
2016-10-21 09:30:00,63.29,63.43,63.09,63.39,51468.0,57.3515,57.4783,57.1703,57.4421,51468.0
2016-10-21 10:00:00,63.37,63.51,63.28,63.38,26231.0,57.424,57.5508,57.3424,57.433,26231.0
2016-10-21 10:30:00,63.41,63.54,63.4,63.45,27728.0,57.4602,57.578,57.4512,57.4965,27728.0
2016-10-21 11:00:00,63.41,63.45,63.33,63.35,27755.0,57.4602,57.4965,57.3877,57.4059,27755.0
2016-10-21 11:30:00,63.33,63.59,63.33,63.55,29620.0,57.3877,57.6233,57.3877,57.5871,29620.0
2016-10-21 12:00:00,63.54,63.63,63.54,63.6,19123.0,57.578,57.6596,57.578,57.6324,19123.0
2016-10-21 12:30:00,63.59,63.59,63.47,63.52,18031.0,57.6233,57.6233,57.5146,57.5599,18031.0
2016-10-21 13:00:00,63.5,63.61,63.48,63.56,19674.0,57.5418,57.6415,57.5237,57.5962,19674.0
2016-10-21 13:30:00,63.54,63.73,63.49,63.66,17548.0,57.578,57.7502,57.5327,57.6868,17548.0
2016-10-21 14:00:00,63.63,63.68,63.56,63.64,28298.0,57.6596,57.7049,57.5962,57.6686,28298.0
2016-10-21 14:30:00,63.64,63.67,63.59,63.64,23912.0,57.6686,57.6958,57.6233,57.6686,23912.0
2016-10-21 15:00:00,63.63,63.7,63.52,63.68,49757.0,57.6596,57.723,57.5599,57.7049,49757.0
2016-10-21 15:30:00,63.67,63.84,63.66,63.69,87815.0,57.6958,57.8499,57.6868,57.714,87815.0
2016-10-24 09:30:00,64.58,64.58,63.65,63.72,58703.0,58.5204,58.5204,57.6777,57.7411,58703.0
2016-10-24 10:00:00,63.74,63.83,63.74,63.76,33205.0,57.7593,57.8408,57.7593,57.7774,33205.0
2016-10-24 10:30:00,63.74,63.77,63.63,63.72,25159.0,57.7593,57.7864,57.6596,57.7411,25159.0
2016-10-24 11:00:00,63.7,63.73,63.64,63.65,20194.0,57.723,57.7502,57.6686,57.6777,20194.0
2016-10-24 11:30:00,63.66,63.73,63.66,63.73,19062.0,57.6868,57.7502,57.6868,57.7502,19062.0
2016-10-24 12:00:00,63.73,63.87,63.73,63.84,24012.0,57.7502,57.8771,57.7502,57.8499,24012.0
2016-10-24 12:30:00,63.82,63.82,63.63,63.64,32746.0,57.8318,57.8318,57.6596,57.6686,32746.0
2016-10-24 13:00:00,63.64,63.66,63.61,63.62,18583.0,57.6686,57.6868,57.6415,57.6505,18583.0
2016-10-24 13:30:00,63.63,63.66,63.61,63.63,17322.0,57.6596,57.6868,57.6415,57.6596,17322.0
2016-10-24 14:00:00,63.63,63.72,63.61,63.65,21477.0,57.6596,57.7411,57.6415,57.6777,21477.0
2016-10-24 14:30:00,63.65,63.71,63.62,63.64,22757.0,57.6777,57.7321,57.6505,57.6686,22757.0
2016-10-24 15:00:00,63.65,63.74,63.62,63.74,34368.0,57.6777,57.7593,57.6505,57.7593,34368.0
2016-10-24 15:30:00,63.74,63.78,63.65,63.75,132779.0,57.7593,57.7955,57.6777,57.7683,132779.0
2016-10-25 09:30:00,63.81,64.42,63.71,64.2,77536.0,57.8227,58.3755,57.7321,58.1761,77536.0
2016-10-25 10:00:00,64.23,64.42,64.02,64.28,67068.0,58.2033,58.3755,58.013,58.2486,67068.0
2016-10-25 10:30:00,64.25,64.25,63.88,64.09,37249.0,58.2214,58.2214,57.8861,58.0764,37249.0
2016-10-25 11:00:00,64.09,64.58,64.04,64.36,85975.0,58.0764,58.5204,58.0311,58.3211,85975.0
2016-10-25 11:30:00,64.33,64.33,64.12,64.19,54258.0,58.2939,58.2939,58.1036,58.167,54258.0
2016-10-25 12:00:00,64.19,64.32,64.1,64.27,44407.0,58.167,58.2848,58.0855,58.2395,44407.0
2016-10-25 12:30:00,64.25,64.25,64.13,64.16,50465.0,58.2214,58.2214,58.1127,58.1399,50465.0
2016-10-25 13:00:00,64.16,64.18,64.11,64.14,48464.0,58.1399,58.158,58.0945,58.1217,48464.0
2016-10-25 13:30:00,64.15,64.26,64.06,64.25,43202.0,58.1308,58.2305,58.0492,58.2214,43202.0
2016-10-25 14:00:00,64.25,64.31,64.19,64.28,53377.0,58.2214,58.2758,58.167,58.2486,53377.0
2016-10-25 14:30:00,64.28,64.28,64.19,64.24,59157.0,58.2486,58.2486,58.167,58.2123,59157.0
2016-10-25 15:00:00,64.24,64.28,64.12,64.24,84308.0,58.2123,58.2486,58.1036,58.2123,84308.0
2016-10-25 15:30:00,64.23,64.25,64.02,64.13,147617.0,58.2033,58.2214,58.013,58.1127,147617.0
2016-10-26 09:30:00,62.44,62.44,58.96,60.64,780497.0,56.5812,56.5812,53.4278,54.9501,780497.0
2016-10-26 10:00:00,60.51,60.69,59.71,59.97,369792.0,54.8323,54.9954,54.1074,54.343,369792.0
2016-10-26 10:30:00,59.97,60.03,59.34,59.7,295236.0,54.343,54.3974,53.7721,54.0983,295236.0
2016-10-26 11:00:00,59.61,60.57,59.41,60.48,255266.0,54.0168,54.8867,53.8355,54.8051,255266.0
2016-10-26 11:30:00,60.48,60.78,60.08,60.08,219785.0,54.8051,55.077,54.4427,54.4427,219785.0
2016-10-26 12:00:00,60.08,60.28,60.0,60.15,291251.0,54.4427,54.6239,54.3702,54.5061,291251.0
2016-10-26 12:30:00,60.15,60.35,60.11,60.25,164838.0,54.5061,54.6873,54.4699,54.5967,164838.0
2016-10-26 13:00:00,60.26,60.49,60.23,60.41,131980.0,54.6058,54.8142,54.5786,54.7417,131980.0
2016-10-26 13:30:00,60.43,60.61,60.3,60.52,181247.0,54.7598,54.9229,54.642,54.8414,181247.0
2016-10-26 14:00:00,60.52,60.56,60.01,60.15,185018.0,54.8414,54.8776,54.3792,54.5061,185018.0
2016-10-26 14:30:00,60.17,60.21,60.0,60.13,139355.0,54.5242,54.5605,54.3702,54.488,139355.0
2016-10-26 15:00:00,60.14,60.46,60.14,60.4,215784.0,54.497,54.787,54.497,54.7327,215784.0
2016-10-26 15:30:00,60.41,60.6,60.36,60.56,504466.0,54.7417,54.9139,54.6964,54.8776,504466.0
2016-10-27 09:30:00,60.74,60.76,59.95,60.39,111779.0,55.0408,55.0589,54.3249,54.7236,111779.0
2016-10-27 10:00:00,60.38,60.4,60.17,60.25,122644.0,54.7145,54.7327,54.5242,54.5967,122644.0
2016-10-27 10:30:00,60.25,60.32,60.1,60.23,101142.0,54.5967,54.6602,54.4608,54.5786,101142.0
2016-10-27 11:00:00,60.24,60.29,60.05,60.08,98223.0,54.5877,54.633,54.4155,54.4427,98223.0
2016-10-27 11:30:00,60.07,60.39,60.07,60.36,191124.0,54.4336,54.7236,54.4336,54.6964,191124.0
2016-10-27 12:00:00,60.36,60.42,60.2,60.22,50928.0,54.6964,54.7508,54.5514,54.5695,50928.0
2016-10-27 12:30:00,60.23,60.24,59.52,60.08,236512.0,54.5786,54.5877,53.9352,54.4427,236512.0
2016-10-27 13:00:00,60.04,60.13,59.57,59.59,143861.0,54.4064,54.488,53.9805,53.9987,143861.0
2016-10-27 13:30:00,59.56,59.75,59.54,59.66,87460.0,53.9715,54.1436,53.9533,54.0621,87460.0
2016-10-27 14:00:00,59.67,59.76,59.65,59.69,38455.0,54.0711,54.1527,54.053,54.0893,38455.0
2016-10-27 14:30:00,59.69,59.75,59.65,59.68,40819.0,54.0893,54.1436,54.053,54.0802,40819.0
2016-10-27 15:00:00,59.69,59.75,59.65,59.75,59629.0,54.0893,54.1436,54.053,54.1436,59629.0
2016-10-27 15:30:00,59.75,59.84,59.7,59.84,261107.0,54.1436,54.2252,54.0983,54.2252,261107.0
2016-10-28 09:30:00,60.44,60.44,59.62,60.13,24844.0,54.7689,54.7689,54.0258,54.488,24844.0
2016-10-28 10:00:00,60.13,60.37,60.08,60.23,24764.0,54.488,54.7055,54.4427,54.5786,24764.0
2016-10-28 10:30:00,60.21,60.48,60.18,60.44,31485.0,54.5605,54.8051,54.5333,54.7689,31485.0
2016-10-28 11:00:00,60.44,60.45,60.25,60.28,24411.0,54.7689,54.778,54.5967,54.6239,24411.0
2016-10-28 11:30:00,60.31,60.42,60.29,60.42,20168.0,54.6511,54.7508,54.633,54.7508,20168.0
2016-10-28 12:00:00,60.42,60.73,60.38,60.71,29865.0,54.7508,55.0317,54.7145,55.0136,29865.0
2016-10-28 12:30:00,60.71,60.74,60.69,60.69,25398.0,55.0136,55.0408,54.9954,54.9954,25398.0
2016-10-28 13:00:00,60.7,60.71,60.4,60.42,41655.0,55.0045,55.0136,54.7327,54.7508,41655.0
2016-10-28 13:30:00,60.4,60.4,60.13,60.17,23994.0,54.7327,54.7327,54.488,54.5242,23994.0
2016-10-28 14:00:00,60.2,60.2,60.06,60.07,28268.0,54.5514,54.5514,54.4246,54.4336,28268.0
2016-10-28 14:30:00,60.1,60.21,60.02,60.21,23804.0,54.4608,54.5605,54.3883,54.5605,23804.0
2016-10-28 15:00:00,60.22,60.31,60.13,60.29,38319.0,54.5695,54.6511,54.488,54.633,38319.0
2016-10-28 15:30:00,60.29,60.36,60.13,60.35,205897.0,54.633,54.6964,54.488,54.6873,205897.0
2016-10-31 09:30:00,59.7,59.72,59.33,59.44,132781.0,54.0983,54.1165,53.7631,53.8627,132781.0
2016-10-31 10:00:00,59.47,59.76,59.47,59.75,36204.0,53.8899,54.1527,53.8899,54.1436,36204.0
2016-10-31 10:30:00,59.77,59.94,59.69,59.9,53049.0,54.1618,54.3158,54.0893,54.2796,53049.0
2016-10-31 11:00:00,59.91,60.05,59.82,59.9,65220.0,54.2886,54.4155,54.2071,54.2796,65220.0
2016-10-31 11:30:00,59.9,60.09,59.89,59.99,48166.0,54.2796,54.4517,54.2705,54.3611,48166.0
2016-10-31 12:00:00,60.0,60.05,59.94,59.98,25230.0,54.3702,54.4155,54.3158,54.3521,25230.0
2016-10-31 12:30:00,60.0,60.05,59.79,59.79,44535.0,54.3702,54.4155,54.1799,54.1799,44535.0
2016-10-31 13:00:00,59.81,59.83,59.66,59.66,50137.0,54.198,54.2161,54.0621,54.0621,50137.0
2016-10-31 13:30:00,59.66,59.72,59.53,59.7,264265.0,54.0621,54.1165,53.9443,54.0983,264265.0
2016-10-31 14:00:00,59.71,59.8,59.66,59.7,63337.0,54.1074,54.189,54.0621,54.0983,63337.0
2016-10-31 14:30:00,59.71,59.87,59.68,59.77,195082.0,54.1074,54.2524,54.0802,54.1618,195082.0
2016-10-31 15:00:00,59.78,59.92,59.76,59.81,64208.0,54.1708,54.2977,54.1527,54.198,64208.0
2016-10-31 15:30:00,59.8,59.85,59.62,59.77,327467.0,54.189,54.2343,54.0258,54.1618,327467.0
2016-11-01 09:30:00,59.87,59.87,59.67,59.81,19192.0,54.2524,54.2524,54.0711,54.198,19192.0
2016-11-01 10:00:00,59.81,59.83,59.1,59.1,65239.0,54.198,54.2161,53.5546,53.5546,65239.0
2016-11-01 10:30:00,59.09,59.11,58.9,59.01,79585.0,53.5456,53.5637,53.3734,53.4731,79585.0
2016-11-01 11:00:00,59.02,59.03,58.85,58.85,54661.0,53.4821,53.4912,53.3281,53.3281,54661.0
2016-11-01 11:30:00,58.86,58.86,58.74,58.8,44483.0,53.3372,53.3372,53.2284,53.2828,44483.0
2016-11-01 12:00:00,58.8,58.83,58.58,58.63,30380.0,53.2828,53.31,53.0834,53.1287,30380.0
2016-11-01 12:30:00,58.61,58.65,58.53,58.56,21000.0,53.1106,53.1469,53.0381,53.0653,21000.0
2016-11-01 13:00:00,58.57,58.62,58.42,58.46,34717.0,53.0744,53.1197,52.9384,52.9747,34717.0
2016-11-01 13:30:00,58.45,58.46,58.26,58.28,35376.0,52.9656,52.9747,52.7935,52.8116,35376.0
2016-11-01 14:00:00,58.27,58.32,58.14,58.26,42438.0,52.8025,52.8478,52.6847,52.7935,42438.0
2016-11-01 14:30:00,58.29,58.33,58.14,58.26,53562.0,52.8206,52.8569,52.6847,52.7935,53562.0
2016-11-01 15:00:00,58.25,58.43,58.22,58.4,76372.0,52.7844,52.9475,52.7572,52.9203,76372.0
2016-11-01 15:30:00,58.4,58.41,58.15,58.17,293426.0,52.9203,52.9294,52.6938,52.7119,293426.0
2016-11-02 09:30:00,57.86,57.86,57.44,57.64,155481.0,52.431,52.431,52.0504,52.2316,155481.0
2016-11-02 10:00:00,57.62,58.2,57.59,58.17,100747.0,52.2135,52.7391,52.1863,52.7119,100747.0
2016-11-02 10:30:00,58.15,58.36,57.96,58.22,53859.0,52.6938,52.8841,52.5216,52.7572,53859.0
2016-11-02 11:00:00,58.23,58.29,58.01,58.25,52439.0,52.7663,52.8206,52.5669,52.7844,52439.0
2016-11-02 11:30:00,58.24,58.35,58.2,58.2,32684.0,52.7753,52.875,52.7391,52.7391,32684.0
2016-11-02 12:00:00,58.19,58.19,57.76,57.77,61121.0,52.73,52.73,52.3404,52.3494,61121.0
2016-11-02 12:30:00,57.77,57.9,57.72,57.88,34648.0,52.3494,52.4672,52.3041,52.4491,34648.0
2016-11-02 13:00:00,57.9,57.9,57.74,57.86,28761.0,52.4672,52.4672,52.3222,52.431,28761.0
2016-11-02 13:30:00,57.83,57.85,57.75,57.75,41907.0,52.4038,52.4219,52.3313,52.3313,41907.0
2016-11-02 14:00:00,57.75,57.85,57.65,57.8,78442.0,52.3313,52.4219,52.2407,52.3766,78442.0
2016-11-02 14:30:00,57.82,57.86,57.74,57.77,74106.0,52.3947,52.431,52.3222,52.3494,74106.0
2016-11-02 15:00:00,57.76,57.85,57.7,57.71,57334.0,52.3404,52.4219,52.286,52.2951,57334.0
2016-11-02 15:30:00,57.71,57.79,57.49,57.55,230829.0,52.2951,52.3676,52.0957,52.1501,230829.0
2016-11-03 09:30:00,57.73,58.06,57.67,57.69,52401.0,52.3132,52.6122,52.2588,52.2769,52401.0
2016-11-03 10:00:00,57.68,57.84,57.65,57.73,34381.0,52.2679,52.4129,52.2407,52.3132,34381.0
2016-11-03 10:30:00,57.72,57.86,57.67,57.68,16302.0,52.3041,52.431,52.2588,52.2679,16302.0
2016-11-03 11:00:00,57.68,57.77,57.57,57.65,41036.0,52.2679,52.3494,52.1682,52.2407,41036.0
2016-11-03 11:30:00,57.66,57.77,57.62,57.74,14886.0,52.2497,52.3494,52.2135,52.3222,14886.0
2016-11-03 12:00:00,57.74,57.83,57.67,57.69,16563.0,52.3222,52.4038,52.2588,52.2769,16563.0
2016-11-03 12:30:00,57.68,57.68,57.49,57.57,17729.0,52.2679,52.2679,52.0957,52.1682,17729.0
2016-11-03 13:00:00,57.58,57.59,57.47,57.56,18628.0,52.1773,52.1863,52.0776,52.1591,18628.0
2016-11-03 13:30:00,57.56,57.62,57.51,57.57,15558.0,52.1591,52.2135,52.1138,52.1682,15558.0
2016-11-03 14:00:00,57.55,57.61,57.51,57.52,20577.0,52.1501,52.2044,52.1138,52.1229,20577.0
2016-11-03 14:30:00,57.53,57.57,57.41,57.49,26795.0,52.1319,52.1682,52.0232,52.0957,26795.0
2016-11-03 15:00:00,57.49,57.49,57.33,57.35,33371.0,52.0957,52.0957,51.9507,51.9688,33371.0
2016-11-03 15:30:00,57.35,57.37,57.2,57.33,154581.0,51.9688,51.987,51.8329,51.9507,154581.0
2016-11-04 09:30:00,57.29,57.56,56.92,57.25,53799.0,51.9145,52.1591,51.5792,51.8782,53799.0
2016-11-04 10:00:00,57.29,57.45,57.24,57.3,33317.0,51.9145,52.0595,51.8692,51.9235,33317.0
2016-11-04 10:30:00,57.32,57.59,57.27,57.59,35862.0,51.9417,52.1863,51.8963,52.1863,35862.0
2016-11-04 11:00:00,57.58,57.79,57.58,57.77,27320.0,52.1773,52.3676,52.1773,52.3494,27320.0
2016-11-04 11:30:00,57.77,57.77,57.63,57.75,27292.0,52.3494,52.3494,52.2226,52.3313,27292.0
2016-11-04 12:00:00,57.74,57.78,57.65,57.7,33840.0,52.3222,52.3585,52.2407,52.286,33840.0
2016-11-04 12:30:00,57.74,57.82,57.73,57.8,19869.0,52.3222,52.3947,52.3132,52.3766,19869.0
2016-11-04 13:00:00,57.81,57.81,57.62,57.65,21057.0,52.3857,52.3857,52.2135,52.2407,21057.0
2016-11-04 13:30:00,57.64,57.77,57.64,57.76,28478.0,52.2316,52.3494,52.2316,52.3404,28478.0
2016-11-04 14:00:00,57.75,57.88,57.73,57.84,38928.0,52.3313,52.4491,52.3132,52.4129,38928.0
2016-11-04 14:30:00,57.84,57.85,57.64,57.7,39692.0,52.4129,52.4219,52.2316,52.286,39692.0
2016-11-04 15:00:00,57.69,57.71,57.59,57.63,39064.0,52.2769,52.2951,52.1863,52.2226,39064.0
2016-11-04 15:30:00,57.64,57.66,57.4,57.42,153759.0,52.2316,52.2497,52.0141,52.0323,153759.0
2016-11-07 09:30:00,58.33,58.42,58.06,58.1,36039.0,52.8569,52.9384,52.6122,52.6485,36039.0
2016-11-07 10:00:00,58.1,58.2,58.01,58.01,39974.0,52.6485,52.7391,52.5669,52.5669,39974.0
2016-11-07 10:30:00,58.03,58.21,57.99,58.1,27640.0,52.585,52.7481,52.5488,52.6485,27640.0
2016-11-07 11:00:00,58.1,58.1,57.99,57.99,21665.0,52.6485,52.6485,52.5488,52.5488,21665.0
2016-11-07 11:30:00,58.0,58.13,57.98,58.0,78652.0,52.5578,52.6756,52.5397,52.5578,78652.0
2016-11-07 12:00:00,58.01,58.12,58.0,58.1,55603.0,52.5669,52.6666,52.5578,52.6485,55603.0
2016-11-07 12:30:00,58.09,58.11,57.99,58.08,51212.0,52.6394,52.6575,52.5488,52.6303,51212.0
2016-11-07 13:00:00,58.07,58.09,58.03,58.07,31930.0,52.6213,52.6394,52.585,52.6213,31930.0
2016-11-07 13:30:00,58.06,58.14,58.03,58.08,48543.0,52.6122,52.6847,52.585,52.6303,48543.0
2016-11-07 14:00:00,58.09,58.1,58.03,58.08,34329.0,52.6394,52.6485,52.585,52.6303,34329.0
2016-11-07 14:30:00,58.09,58.14,57.97,57.99,36085.0,52.6394,52.6847,52.5307,52.5488,36085.0
2016-11-07 15:00:00,58.03,58.04,57.88,57.88,42485.0,52.585,52.5941,52.4491,52.4491,42485.0
2016-11-07 15:30:00,57.87,58.01,57.74,57.97,207884.0,52.44,52.5669,52.3222,52.5307,207884.0
2016-11-08 09:30:00,57.58,57.83,57.5,57.77,47450.0,52.4762,52.7041,52.4033,52.6494,47450.0
2016-11-08 10:00:00,57.75,57.85,57.7,57.74,19272.0,52.6312,52.7223,52.5856,52.6221,19272.0
2016-11-08 10:30:00,57.74,57.74,57.65,57.68,17065.0,52.6221,52.6221,52.54,52.5674,17065.0
2016-11-08 11:00:00,57.68,58.19,57.67,58.05,151100.0,52.5674,53.0322,52.5583,52.9046,151100.0
2016-11-08 11:30:00,58.05,58.16,57.96,58.0,32118.0,52.9046,53.0048,52.8226,52.859,32118.0
2016-11-08 12:00:00,58.02,58.08,57.99,58.03,28686.0,52.8772,52.9319,52.8499,52.8864,28686.0
2016-11-08 12:30:00,58.06,58.06,57.93,57.97,36962.0,52.9137,52.9137,52.7952,52.8317,36962.0
2016-11-08 13:00:00,57.96,57.96,57.75,57.83,29220.0,52.8226,52.8226,52.6312,52.7041,29220.0
2016-11-08 13:30:00,57.84,57.98,57.83,57.85,34615.0,52.7132,52.8408,52.7041,52.7223,34615.0
2016-11-08 14:00:00,57.85,57.89,57.8,57.82,15213.0,52.7223,52.7588,52.6767,52.695,15213.0
2016-11-08 14:30:00,57.8,57.8,57.66,57.69,13064.0,52.6767,52.6767,52.5491,52.5765,13064.0
2016-11-08 15:00:00,57.67,57.81,57.64,57.75,20853.0,52.5583,52.6859,52.5309,52.6312,20853.0
2016-11-08 15:30:00,57.79,57.79,57.56,57.58,135060.0,52.6676,52.6676,52.458,52.4762,135060.0
2016-11-09 09:30:00,56.83,57.52,56.6,57.51,83324.0,51.7927,52.4216,51.5831,52.4124,83324.0
2016-11-09 10:00:00,57.49,57.49,56.63,56.77,73938.0,52.3942,52.3942,51.6104,51.738,73938.0
2016-11-09 10:30:00,56.8,57.19,56.59,57.18,57998.0,51.7654,52.1208,51.574,52.1117,57998.0
2016-11-09 11:00:00,57.18,57.74,57.18,57.65,69225.0,52.1117,52.6221,52.1117,52.54,69225.0
2016-11-09 11:30:00,57.66,58.01,57.66,57.85,41274.0,52.5491,52.8681,52.5491,52.7223,41274.0
2016-11-09 12:00:00,57.86,58.0,57.66,57.78,34629.0,52.7314,52.859,52.5491,52.6585,34629.0
2016-11-09 12:30:00,57.78,57.99,57.74,57.94,41867.0,52.6585,52.8499,52.6221,52.8043,41867.0
2016-11-09 13:00:00,57.93,57.98,57.72,57.75,33872.0,52.7952,52.8408,52.6038,52.6312,33872.0
2016-11-09 13:30:00,57.76,58.11,57.76,58.03,29636.0,52.6403,52.9593,52.6403,52.8864,29636.0
2016-11-09 14:00:00,58.03,58.2,58.01,58.16,46817.0,52.8864,53.0413,52.8681,53.0048,46817.0
2016-11-09 14:30:00,58.17,58.31,58.16,58.2,27915.0,53.0139,53.1415,53.0048,53.0413,27915.0
2016-11-09 15:00:00,58.2,58.35,58.2,58.3,52027.0,53.0413,53.178,53.0413,53.1324,52027.0
2016-11-09 15:30:00,58.3,58.37,58.21,58.36,170282.0,53.1324,53.1962,53.0504,53.1871,170282.0
2016-11-10 09:30:00,59.05,59.25,58.64,59.15,64714.0,53.8159,53.9982,53.4423,53.9071,64714.0
2016-11-10 10:00:00,59.11,59.25,58.83,59.09,67236.0,53.8706,53.9982,53.6154,53.8524,67236.0
2016-11-10 10:30:00,59.1,59.34,58.87,59.23,59110.0,53.8615,54.0802,53.6519,53.98,59110.0
2016-11-10 11:00:00,59.23,59.64,59.2,59.55,47040.0,53.98,54.3536,53.9526,54.2716,47040.0
2016-11-10 11:30:00,59.55,59.57,59.23,59.37,58539.0,54.2716,54.2899,53.98,54.1076,58539.0
2016-11-10 12:00:00,59.38,59.46,59.3,59.36,31707.0,54.1167,54.1896,54.0438,54.0985,31707.0
2016-11-10 12:30:00,59.36,59.37,59.11,59.37,19811.0,54.0985,54.1076,53.8706,54.1076,19811.0
2016-11-10 13:00:00,59.35,59.38,59.11,59.12,36775.0,54.0894,54.1167,53.8706,53.8797,36775.0
2016-11-10 13:30:00,59.14,59.32,59.12,59.23,15775.0,53.898,54.062,53.8797,53.98,15775.0
2016-11-10 14:00:00,59.21,59.24,59.05,59.13,19244.0,53.9618,53.9891,53.8159,53.8889,19244.0
2016-11-10 14:30:00,59.13,59.26,59.04,59.26,36103.0,53.8889,54.0073,53.8068,54.0073,36103.0
2016-11-10 15:00:00,59.26,59.4,59.24,59.38,77228.0,54.0073,54.1349,53.9891,54.1167,77228.0
2016-11-10 15:30:00,59.37,59.39,59.3,59.32,181117.0,54.1076,54.1258,54.0438,54.062,181117.0
2016-11-11 09:30:00,58.98,59.96,58.62,59.86,107079.0,53.7521,54.6453,53.4241,54.5541,107079.0
2016-11-11 10:00:00,59.84,59.92,59.6,59.66,52255.0,54.5359,54.6088,54.3172,54.3719,52255.0
2016-11-11 10:30:00,59.67,59.89,59.58,59.61,39675.0,54.381,54.5815,54.299,54.3263,39675.0
2016-11-11 11:00:00,59.59,59.66,59.45,59.56,41304.0,54.3081,54.3719,54.1805,54.2807,41304.0
2016-11-11 11:30:00,59.56,59.72,59.5,59.53,31179.0,54.2807,54.4266,54.2261,54.2534,31179.0
2016-11-11 12:00:00,59.53,59.77,59.52,59.7,43337.0,54.2534,54.4721,54.2443,54.4083,43337.0
2016-11-11 12:30:00,59.69,59.77,59.59,59.66,40183.0,54.3992,54.4721,54.3081,54.3719,40183.0
2016-11-11 13:00:00,59.64,59.79,59.62,59.79,31874.0,54.3536,54.4903,54.3354,54.4903,31874.0
2016-11-11 13:30:00,59.79,59.82,59.69,59.79,43736.0,54.4903,54.5177,54.3992,54.4903,43736.0
2016-11-11 14:00:00,59.79,59.91,59.75,59.77,69094.0,54.4903,54.5997,54.4539,54.4721,69094.0
2016-11-11 14:30:00,59.77,59.89,59.73,59.78,50940.0,54.4721,54.5815,54.4357,54.4812,50940.0
2016-11-11 15:00:00,59.78,59.98,59.77,59.98,96224.0,54.4812,54.6635,54.4721,54.6635,96224.0
2016-11-11 15:30:00,59.98,59.99,59.82,59.85,198177.0,54.6635,54.6726,54.5177,54.545,198177.0
2016-11-14 09:30:00,59.64,59.76,58.95,59.09,70887.0,54.3536,54.463,53.7248,53.8524,70887.0
2016-11-14 10:00:00,59.09,59.11,58.85,58.92,40429.0,53.8524,53.8706,53.6337,53.6975,40429.0
2016-11-14 10:30:00,58.94,58.99,58.75,58.86,31393.0,53.7157,53.7613,53.5425,53.6428,31393.0
2016-11-14 11:00:00,58.85,59.07,58.8,59.03,52449.0,53.6337,53.8342,53.5881,53.7977,52449.0
2016-11-14 11:30:00,59.04,59.04,58.73,58.84,46849.0,53.8068,53.8068,53.5243,53.6246,46849.0
2016-11-14 12:00:00,58.84,58.86,58.64,58.75,53591.0,53.6246,53.6428,53.4423,53.5425,53591.0
2016-11-14 12:30:00,58.75,58.84,58.63,58.71,61464.0,53.5425,53.6246,53.4332,53.5061,61464.0
2016-11-14 13:00:00,58.72,58.8,58.7,58.76,35378.0,53.5152,53.5881,53.497,53.5516,35378.0
2016-11-14 13:30:00,58.77,58.81,58.42,58.43,50714.0,53.5608,53.5972,53.2418,53.2509,50714.0
2016-11-14 14:00:00,58.44,58.58,58.42,58.58,82603.0,53.26,53.3876,53.2418,53.3876,82603.0
2016-11-14 14:30:00,58.58,58.62,58.35,58.43,63521.0,53.3876,53.4241,53.178,53.2509,63521.0
2016-11-14 15:00:00,58.42,58.61,58.38,58.56,62110.0,53.2418,53.4149,53.2053,53.3694,62110.0
2016-11-14 15:30:00,58.55,58.62,58.39,58.57,222179.0,53.3603,53.4241,53.2144,53.3785,222179.0
2016-11-15 09:30:00,58.53,58.77,58.15,58.15,25602.0,53.342,53.5608,52.9957,52.9957,25602.0
2016-11-15 10:00:00,58.18,58.55,58.18,58.4,24278.0,53.0231,53.3603,53.0231,53.2236,24278.0
2016-11-15 10:30:00,58.43,58.43,58.25,58.36,16035.0,53.2509,53.2509,53.0869,53.1871,16035.0
2016-11-15 11:00:00,58.35,58.37,58.28,58.33,20221.0,53.178,53.1962,53.1142,53.1598,20221.0
2016-11-15 11:30:00,58.32,58.47,58.29,58.42,46369.0,53.1506,53.2874,53.1233,53.2418,46369.0
2016-11-15 12:00:00,58.41,58.51,58.34,58.36,42556.0,53.2327,53.3238,53.1689,53.1871,42556.0
2016-11-15 12:30:00,58.36,58.52,58.34,58.45,37995.0,53.1871,53.3329,53.1689,53.2691,37995.0
2016-11-15 13:00:00,58.45,58.59,58.42,58.49,39507.0,53.2691,53.3967,53.2418,53.3056,39507.0
2016-11-15 13:30:00,58.5,58.56,58.46,58.5,50964.0,53.3147,53.3694,53.2782,53.3147,50964.0
2016-11-15 14:00:00,58.5,58.62,58.42,58.57,55732.0,53.3147,53.4241,53.2418,53.3785,55732.0
2016-11-15 14:30:00,58.57,58.69,58.54,58.6,53283.0,53.3785,53.4879,53.3511,53.4058,53283.0
2016-11-15 15:00:00,58.61,58.67,58.42,58.47,54265.0,53.4149,53.4696,53.2418,53.2874,54265.0
2016-11-15 15:30:00,58.49,58.57,58.46,58.52,114525.0,53.3056,53.3785,53.2782,53.3329,114525.0
2016-11-16 09:30:00,58.22,58.51,58.17,58.18,36021.0,53.0595,53.3238,53.0139,53.0231,36021.0
2016-11-16 10:00:00,58.13,58.35,58.12,58.21,36680.0,52.9775,53.178,52.9684,53.0504,36680.0
2016-11-16 10:30:00,58.22,58.33,58.17,58.17,13578.0,53.0595,53.1598,53.0139,53.0139,13578.0
2016-11-16 11:00:00,58.21,58.24,58.09,58.15,29088.0,53.0504,53.0777,52.941,52.9957,29088.0
2016-11-16 11:30:00,58.16,58.25,58.04,58.04,23360.0,53.0048,53.0869,52.8955,52.8955,23360.0
2016-11-16 12:00:00,58.04,58.12,58.0,58.01,26856.0,52.8955,52.9684,52.859,52.8681,26856.0
2016-11-16 12:30:00,58.03,58.12,57.98,58.01,11974.0,52.8864,52.9684,52.8408,52.8681,11974.0
2016-11-16 13:00:00,58.02,58.03,57.89,57.91,26698.0,52.8772,52.8864,52.7588,52.777,26698.0
2016-11-16 13:30:00,57.91,57.98,57.78,57.84,46630.0,52.777,52.8408,52.6585,52.7132,46630.0
2016-11-16 14:00:00,57.84,57.94,57.76,57.79,42302.0,52.7132,52.8043,52.6403,52.6676,42302.0
2016-11-16 14:30:00,57.78,57.9,57.77,57.83,25935.0,52.6585,52.7679,52.6494,52.7041,25935.0
2016-11-16 15:00:00,57.84,57.87,57.81,57.81,34495.0,52.7132,52.7405,52.6859,52.6859,34495.0
2016-11-16 15:30:00,57.81,57.86,57.66,57.77,168236.0,52.6859,52.7314,52.5491,52.6494,168236.0
2016-11-17 09:30:00,57.87,58.16,57.63,58.11,13664.0,52.7405,53.0048,52.5218,52.9593,13664.0
2016-11-17 10:00:00,58.13,58.31,58.13,58.23,17003.0,52.9775,53.1415,52.9775,53.0686,17003.0
2016-11-17 10:30:00,58.25,58.65,58.23,58.59,38307.0,53.0869,53.4514,53.0686,53.3967,38307.0
2016-11-17 11:00:00,58.57,58.8,58.56,58.78,20542.0,53.3785,53.5881,53.3694,53.5699,20542.0
2016-11-17 11:30:00,58.78,59.0,58.78,58.98,25813.0,53.5699,53.7704,53.5699,53.7521,25813.0
2016-11-17 12:00:00,58.97,59.24,58.97,59.24,22979.0,53.743,53.9891,53.743,53.9891,22979.0
2016-11-17 12:30:00,59.22,59.34,59.14,59.2,40558.0,53.9709,54.0802,53.898,53.9526,40558.0
2016-11-17 13:00:00,59.2,59.21,59.06,59.08,15601.0,53.9526,53.9618,53.8251,53.8433,15601.0
2016-11-17 13:30:00,59.09,59.12,58.84,58.84,23159.0,53.8524,53.8797,53.6246,53.6246,23159.0
2016-11-17 14:00:00,58.84,58.86,58.75,58.76,14606.0,53.6246,53.6428,53.5425,53.5516,14606.0
2016-11-17 14:30:00,58.76,58.86,58.73,58.84,27149.0,53.5516,53.6428,53.5243,53.6246,27149.0
2016-11-17 15:00:00,58.84,58.93,58.81,58.84,37136.0,53.6246,53.7066,53.5972,53.6246,37136.0
2016-11-17 15:30:00,58.82,58.88,58.79,58.8,99456.0,53.6063,53.661,53.579,53.5881,99456.0
2016-11-18 09:30:00,58.91,59.01,58.62,58.62,15737.0,53.6884,53.7795,53.4241,53.4241,15737.0
2016-11-18 10:00:00,58.6,58.88,58.55,58.65,18537.0,53.4058,53.661,53.3603,53.4514,18537.0
2016-11-18 10:30:00,58.68,58.68,58.49,58.49,20936.0,53.4787,53.4787,53.3056,53.3056,20936.0
2016-11-18 11:00:00,58.51,58.6,58.43,58.48,38587.0,53.3238,53.4058,53.2509,53.2965,38587.0
2016-11-18 11:30:00,58.47,58.54,58.39,58.41,9226.0,53.2874,53.3511,53.2144,53.2327,9226.0
2016-11-18 12:00:00,58.41,58.51,58.4,58.46,6490.0,53.2327,53.3238,53.2236,53.2782,6490.0
2016-11-18 12:30:00,58.46,58.57,58.41,58.47,17817.0,53.2782,53.3785,53.2327,53.2874,17817.0
2016-11-18 13:00:00,58.52,58.78,58.48,58.74,28516.0,53.3329,53.5699,53.2965,53.5334,28516.0
2016-11-18 13:30:00,58.71,58.73,58.49,58.49,26346.0,53.5061,53.5243,53.3056,53.3056,26346.0
2016-11-18 14:00:00,58.5,58.54,58.41,58.42,14231.0,53.3147,53.3511,53.2327,53.2418,14231.0
2016-11-18 14:30:00,58.42,58.46,58.4,58.41,18126.0,53.2418,53.2782,53.2236,53.2327,18126.0
2016-11-18 15:00:00,58.42,58.6,58.42,58.59,20070.0,53.2418,53.4058,53.2418,53.3967,20070.0
2016-11-18 15:30:00,58.59,58.64,58.49,58.53,129140.0,53.3967,53.4423,53.3056,53.342,129140.0
2016-11-21 09:30:00,58.0,58.74,58.0,58.59,49597.0,52.859,53.5334,52.859,53.3967,49597.0
2016-11-21 10:00:00,58.57,58.66,58.37,58.38,14371.0,53.3785,53.4605,53.1962,53.2053,14371.0
2016-11-21 10:30:00,58.39,58.48,58.33,58.34,24179.0,53.2144,53.2965,53.1598,53.1689,24179.0
2016-11-21 11:00:00,58.34,58.41,58.31,58.33,23415.0,53.1689,53.2327,53.1415,53.1598,23415.0
2016-11-21 11:30:00,58.32,58.36,58.29,58.3,16170.0,53.1506,53.1871,53.1233,53.1324,16170.0
2016-11-21 12:00:00,58.3,58.48,58.3,58.46,31602.0,53.1324,53.2965,53.1324,53.2782,31602.0
2016-11-21 12:30:00,58.46,58.56,58.39,58.4,24665.0,53.2782,53.3694,53.2144,53.2236,24665.0
2016-11-21 13:00:00,58.4,58.78,58.36,58.63,81173.0,53.2236,53.5699,53.1871,53.4332,81173.0
2016-11-21 13:30:00,58.64,58.64,58.57,58.57,13436.0,53.4423,53.4423,53.3785,53.3785,13436.0
2016-11-21 14:00:00,58.56,58.58,58.5,58.5,16441.0,53.3694,53.3876,53.3147,53.3147,16441.0
2016-11-21 14:30:00,58.5,58.54,58.43,58.43,19784.0,53.3147,53.3511,53.2509,53.2509,19784.0
2016-11-21 15:00:00,58.45,58.46,58.38,58.4,29029.0,53.2691,53.2782,53.2053,53.2236,29029.0
2016-11-21 15:30:00,58.4,58.54,58.39,58.53,86268.0,53.2236,53.3511,53.2144,53.342,86268.0
2016-11-22 09:30:00,58.85,58.93,58.52,58.65,63481.0,53.6337,53.7066,53.3329,53.4514,63481.0
2016-11-22 10:00:00,58.61,58.65,58.36,58.36,17434.0,53.4149,53.4514,53.1871,53.1871,17434.0
2016-11-22 10:30:00,58.41,58.43,57.96,58.02,22120.0,53.2327,53.2509,52.8226,52.8772,22120.0
2016-11-22 11:00:00,58.02,58.02,57.72,57.78,22703.0,52.8772,52.8772,52.6038,52.6585,22703.0
2016-11-22 11:30:00,57.7,57.76,57.61,57.61,21106.0,52.5856,52.6403,52.5036,52.5036,21106.0
2016-11-22 12:00:00,57.58,57.61,57.45,57.51,43891.0,52.4762,52.5036,52.3578,52.4124,43891.0
2016-11-22 12:30:00,57.52,57.79,57.5,57.67,19746.0,52.4216,52.6676,52.4033,52.5583,19746.0
2016-11-22 13:00:00,57.69,57.71,57.61,57.65,16369.0,52.5765,52.5947,52.5036,52.54,16369.0
2016-11-22 13:30:00,57.63,57.67,57.55,57.57,38755.0,52.5218,52.5583,52.4489,52.4671,38755.0
2016-11-22 14:00:00,57.57,57.7,57.53,57.66,32971.0,52.4671,52.5856,52.4307,52.5491,32971.0
2016-11-22 14:30:00,57.65,57.76,57.65,57.7,25231.0,52.54,52.6403,52.54,52.5856,25231.0
2016-11-22 15:00:00,57.69,57.86,57.64,57.86,62386.0,52.5765,52.7314,52.5309,52.7314,62386.0
2016-11-22 15:30:00,57.87,58.13,57.85,58.06,196066.0,52.7405,52.9775,52.7223,52.9137,196066.0
2016-11-23 09:30:00,57.98,58.5,57.8,57.8,28347.0,52.8408,53.3147,52.6767,52.6767,28347.0
2016-11-23 10:00:00,57.87,58.31,57.76,58.23,26301.0,52.7405,53.1415,52.6403,53.0686,26301.0
2016-11-23 10:30:00,58.2,58.2,58.01,58.02,11964.0,53.0413,53.0413,52.8681,52.8772,11964.0
2016-11-23 11:00:00,58.05,58.1,57.97,57.97,13537.0,52.9046,52.9501,52.8317,52.8317,13537.0
2016-11-23 11:30:00,58.0,58.11,57.92,58.09,9017.0,52.859,52.9593,52.7861,52.941,9017.0
2016-11-23 12:00:00,58.11,58.18,58.05,58.08,15537.0,52.9593,53.0231,52.9046,52.9319,15537.0
2016-11-23 12:30:00,58.11,58.22,58.06,58.22,7274.0,52.9593,53.0595,52.9137,53.0595,7274.0
2016-11-23 13:00:00,58.22,58.23,58.12,58.12,21910.0,53.0595,53.0686,52.9684,52.9684,21910.0
2016-11-23 13:30:00,58.12,58.14,58.02,58.09,31316.0,52.9684,52.9866,52.8772,52.941,31316.0
2016-11-23 14:00:00,58.09,58.11,57.98,57.99,55678.0,52.941,52.9593,52.8408,52.8499,55678.0
2016-11-23 14:30:00,57.99,58.05,57.97,58.02,19213.0,52.8499,52.9046,52.8317,52.8772,19213.0
2016-11-23 15:00:00,58.03,58.12,58.02,58.05,24660.0,52.8864,52.9684,52.8772,52.9046,24660.0
2016-11-23 15:30:00,58.05,58.26,58.03,58.21,104406.0,52.9046,53.096,52.8864,53.0504,104406.0
2016-11-25 09:30:00,58.74,59.02,58.53,58.92,34426.0,53.5334,53.7886,53.342,53.6975,34426.0
2016-11-25 10:00:00,58.91,58.93,58.75,58.86,15109.0,53.6884,53.7066,53.5425,53.6428,15109.0
2016-11-25 10:30:00,58.89,59.12,58.89,58.96,19056.0,53.6701,53.8797,53.6701,53.7339,19056.0
2016-11-25 11:00:00,58.98,59.14,58.97,59.11,16522.0,53.7521,53.898,53.743,53.8706,16522.0
2016-11-25 11:30:00,59.12,59.2,59.02,59.12,13258.0,53.8797,53.9526,53.7886,53.8797,13258.0
2016-11-25 12:00:00,59.1,59.18,58.95,58.97,23626.0,53.8615,53.9344,53.7248,53.743,23626.0
2016-11-25 12:30:00,58.98,59.02,58.91,59.0,35767.0,53.7521,53.7886,53.6884,53.7704,35767.0
2016-11-28 09:30:00,58.95,59.95,58.95,59.91,58929.0,53.7248,54.6362,53.7248,54.5997,58929.0
2016-11-28 10:00:00,59.91,59.92,59.71,59.88,74919.0,54.5997,54.6088,54.4174,54.5724,74919.0
2016-11-28 10:30:00,59.91,60.26,59.89,60.24,165097.0,54.5997,54.9187,54.5815,54.9005,165097.0
2016-11-28 11:00:00,60.23,60.37,60.18,60.2,91654.0,54.8913,55.0189,54.8458,54.864,91654.0
2016-11-28 11:30:00,60.22,60.34,60.18,60.34,54344.0,54.8822,54.9916,54.8458,54.9916,54344.0
2016-11-28 12:00:00,60.34,60.45,60.28,60.44,43278.0,54.9916,55.0918,54.9369,55.0827,43278.0
2016-11-28 12:30:00,60.43,60.52,60.35,60.42,53928.0,55.0736,55.1556,55.0007,55.0645,53928.0
2016-11-28 13:00:00,60.41,60.54,60.4,60.48,57788.0,55.0554,55.1739,55.0463,55.1192,57788.0
2016-11-28 13:30:00,60.49,60.51,60.3,60.31,72194.0,55.1283,55.1465,54.9551,54.9643,72194.0
2016-11-28 14:00:00,60.32,60.44,60.24,60.26,100130.0,54.9734,55.0827,54.9005,54.9187,100130.0
2016-11-28 14:30:00,60.25,60.31,60.15,60.3,68660.0,54.9096,54.9643,54.8184,54.9551,68660.0
2016-11-28 15:00:00,60.3,60.69,60.29,60.58,115639.0,54.9551,55.3106,54.946,55.2103,115639.0
2016-11-28 15:30:00,60.58,60.69,60.56,60.61,366872.0,55.2103,55.3106,55.1921,55.2377,366872.0
2016-11-29 09:30:00,60.84,61.42,60.77,61.41,67589.0,55.4473,55.9759,55.3835,55.9668,67589.0
2016-11-29 10:00:00,61.41,61.67,61.37,61.65,82686.0,55.9668,56.2037,55.9303,56.1855,82686.0
2016-11-29 10:30:00,61.65,61.82,61.57,61.82,74657.0,56.1855,56.3404,56.1126,56.3404,74657.0
2016-11-29 11:00:00,61.81,61.95,61.44,61.47,153331.0,56.3313,56.4589,55.9941,56.0214,153331.0
2016-11-29 11:30:00,61.46,61.65,61.44,61.65,127815.0,56.0123,56.1855,55.9941,56.1855,127815.0
2016-11-29 12:00:00,61.62,61.68,61.46,61.53,71901.0,56.1581,56.2128,56.0123,56.0761,71901.0
2016-11-29 12:30:00,61.52,61.68,61.47,61.68,44222.0,56.067,56.2128,56.0214,56.2128,44222.0
2016-11-29 13:00:00,61.68,61.9,61.62,61.82,81914.0,56.2128,56.4133,56.1581,56.3404,81914.0
2016-11-29 13:30:00,61.82,62.08,61.79,62.06,62164.0,56.3404,56.5774,56.3131,56.5591,62164.0
2016-11-29 14:00:00,62.06,62.3,61.99,62.29,113771.0,56.5591,56.7779,56.4953,56.7688,113771.0
2016-11-29 14:30:00,62.29,62.36,62.18,62.2,106472.0,56.7688,56.8326,56.6685,56.6867,106472.0
2016-11-29 15:00:00,62.2,62.34,62.08,62.32,180109.0,56.6867,56.8143,56.5774,56.7961,180109.0
2016-11-29 15:30:00,62.31,62.32,62.03,62.11,424519.0,56.787,56.7961,56.5318,56.6047,424519.0
2016-11-30 09:30:00,61.84,61.97,61.49,61.75,124355.0,56.3586,56.4771,56.0397,56.2766,124355.0
2016-11-30 10:00:00,61.75,61.86,61.72,61.76,72659.0,56.2766,56.3769,56.2493,56.2857,72659.0
2016-11-30 10:30:00,61.75,61.96,61.74,61.87,69436.0,56.2766,56.468,56.2675,56.386,69436.0
2016-11-30 11:00:00,61.87,61.89,61.69,61.8,74973.0,56.386,56.4042,56.2219,56.3222,74973.0
2016-11-30 11:30:00,61.8,61.96,61.73,61.95,66868.0,56.3222,56.468,56.2584,56.4589,66868.0
2016-11-30 12:00:00,61.95,61.95,61.6,61.65,44388.0,56.4589,56.4589,56.1399,56.1855,44388.0
2016-11-30 12:30:00,61.65,61.71,61.59,61.7,65430.0,56.1855,56.2402,56.1308,56.2311,65430.0
2016-11-30 13:00:00,61.7,61.76,61.67,61.76,59875.0,56.2311,56.2857,56.2037,56.2857,59875.0
2016-11-30 13:30:00,61.75,61.77,61.62,61.65,49288.0,56.2766,56.2948,56.1581,56.1855,49288.0
2016-11-30 14:00:00,61.68,61.69,61.37,61.53,147352.0,56.2128,56.2219,55.9303,56.0761,147352.0
2016-11-30 14:30:00,61.51,61.64,61.46,61.58,81027.0,56.0579,56.1764,56.0123,56.1217,81027.0
2016-11-30 15:00:00,61.58,61.68,61.54,61.63,64389.0,56.1217,56.2128,56.0852,56.1673,64389.0
2016-11-30 15:30:00,61.63,61.67,61.46,61.48,244552.0,56.1673,56.2037,56.0123,56.0306,244552.0
2016-12-01 09:30:00,61.29,61.47,61.2,61.26,23772.0,55.8574,56.0214,55.7754,55.8301,23772.0
2016-12-01 10:00:00,61.27,61.27,60.68,60.68,38008.0,55.8392,55.8392,55.3015,55.3015,38008.0
2016-12-01 10:30:00,60.66,60.74,60.1,60.1,36869.0,55.2832,55.3561,54.7729,54.7729,36869.0
2016-12-01 11:00:00,60.12,60.19,59.82,59.98,55138.0,54.7911,54.8549,54.5177,54.6635,55138.0
2016-12-01 11:30:00,59.97,60.02,59.83,59.92,25221.0,54.6544,54.7,54.5268,54.6088,25221.0
2016-12-01 12:00:00,59.9,59.97,59.82,59.82,30763.0,54.5906,54.6544,54.5177,54.5177,30763.0
2016-12-01 12:30:00,59.82,59.87,59.64,59.64,19277.0,54.5177,54.5633,54.3536,54.3536,19277.0
2016-12-01 13:00:00,59.66,59.66,59.41,59.47,20758.0,54.3719,54.3719,54.144,54.1987,20758.0
2016-12-01 13:30:00,59.46,59.56,59.35,59.37,27238.0,54.1896,54.2807,54.0894,54.1076,27238.0
2016-12-01 14:00:00,59.38,59.69,59.37,59.61,47493.0,54.1167,54.3992,54.1076,54.3263,47493.0
2016-12-01 14:30:00,59.59,59.8,59.59,59.73,56240.0,54.3081,54.4995,54.3081,54.4357,56240.0
2016-12-01 15:00:00,59.74,59.82,59.62,59.62,92917.0,54.4448,54.5177,54.3354,54.3354,92917.0
2016-12-01 15:30:00,59.61,59.64,59.5,59.57,209246.0,54.3263,54.3536,54.2261,54.2899,209246.0
2016-12-02 09:30:00,59.45,60.03,59.26,59.73,55353.0,54.1805,54.7091,54.0073,54.4357,55353.0
2016-12-02 10:00:00,59.73,59.78,59.61,59.66,20087.0,54.4357,54.4812,54.3263,54.3719,20087.0
2016-12-02 10:30:00,59.66,59.71,59.58,59.62,21438.0,54.3719,54.4174,54.299,54.3354,21438.0
2016-12-02 11:00:00,59.59,59.64,59.48,59.49,60952.0,54.3081,54.3536,54.2078,54.2169,60952.0
2016-12-02 11:30:00,59.48,59.79,59.48,59.69,22679.0,54.2078,54.4903,54.2078,54.3992,22679.0
2016-12-02 12:00:00,59.69,59.86,59.66,59.84,17906.0,54.3992,54.5541,54.3719,54.5359,17906.0
2016-12-02 12:30:00,59.83,59.85,59.65,59.75,30725.0,54.5268,54.545,54.3628,54.4539,30725.0
2016-12-02 13:00:00,59.74,59.78,59.62,59.67,25982.0,54.4448,54.4812,54.3354,54.381,25982.0
2016-12-02 13:30:00,59.66,59.67,59.37,59.63,42799.0,54.3719,54.381,54.1076,54.3445,42799.0
2016-12-02 14:00:00,59.63,59.69,59.51,59.67,25038.0,54.3445,54.3992,54.2352,54.381,25038.0
2016-12-02 14:30:00,59.67,59.68,59.54,59.54,22492.0,54.381,54.3901,54.2625,54.2625,22492.0
2016-12-02 15:00:00,59.53,59.63,59.5,59.58,38766.0,54.2534,54.3445,54.2261,54.299,38766.0
2016-12-02 15:30:00,59.59,59.69,59.47,59.53,151532.0,54.3081,54.3992,54.1987,54.2534,151532.0
2016-12-05 09:30:00,59.74,59.94,59.54,59.88,30601.0,54.4448,54.6271,54.2625,54.5724,30601.0
2016-12-05 10:00:00,59.85,59.96,59.84,59.96,18787.0,54.545,54.6453,54.5359,54.6453,18787.0
2016-12-05 10:30:00,59.95,60.07,59.85,60.04,33131.0,54.6362,54.7455,54.545,54.7182,33131.0
2016-12-05 11:00:00,60.04,60.04,59.91,59.95,22191.0,54.7182,54.7182,54.5997,54.6362,22191.0
2016-12-05 11:30:00,59.97,60.01,59.86,59.87,24966.0,54.6544,54.6908,54.5541,54.5633,24966.0
2016-12-05 12:00:00,59.86,59.86,59.75,59.8,23029.0,54.5541,54.5541,54.4539,54.4995,23029.0
2016-12-05 12:30:00,59.8,59.84,59.7,59.75,25420.0,54.4995,54.5359,54.4083,54.4539,25420.0
2016-12-05 13:00:00,59.74,59.79,59.7,59.75,24102.0,54.4448,54.4903,54.4083,54.4539,24102.0
2016-12-05 13:30:00,59.73,59.8,59.7,59.8,25437.0,54.4357,54.4995,54.4083,54.4995,25437.0
2016-12-05 14:00:00,59.81,59.81,59.71,59.74,26832.0,54.5086,54.5086,54.4174,54.4448,26832.0
2016-12-05 14:30:00,59.74,59.9,59.72,59.9,27524.0,54.4448,54.5906,54.4266,54.5906,27524.0
2016-12-05 15:00:00,59.9,59.99,59.87,59.94,66010.0,54.5906,54.6726,54.5633,54.6271,66010.0
2016-12-05 15:30:00,59.95,59.95,59.82,59.92,180516.0,54.6362,54.6362,54.5177,54.6088,180516.0
2016-12-06 09:30:00,59.93,59.93,59.25,59.32,41436.0,54.6179,54.6179,53.9982,54.062,41436.0
2016-12-06 10:00:00,59.3,59.34,58.8,58.88,51468.0,54.0438,54.0802,53.5881,53.661,51468.0
2016-12-06 10:30:00,58.86,58.99,58.73,58.87,21765.0,53.6428,53.7613,53.5243,53.6519,21765.0
2016-12-06 11:00:00,58.87,58.97,58.79,58.9,46614.0,53.6519,53.743,53.579,53.6792,46614.0
2016-12-06 11:30:00,58.9,59.01,58.89,58.98,21386.0,53.6792,53.7795,53.6701,53.7521,21386.0
2016-12-06 12:00:00,58.98,59.08,58.92,59.06,28664.0,53.7521,53.8433,53.6975,53.8251,28664.0
2016-12-06 12:30:00,59.05,59.14,59.04,59.1,34242.0,53.8159,53.898,53.8068,53.8615,34242.0
2016-12-06 13:00:00,59.12,59.53,59.11,59.52,43142.0,53.8797,54.2534,53.8706,54.2443,43142.0
2016-12-06 13:30:00,59.52,59.76,59.51,59.72,40978.0,54.2443,54.463,54.2352,54.4266,40978.0
2016-12-06 14:00:00,59.7,59.76,59.67,59.76,28125.0,54.4083,54.463,54.381,54.463,28125.0
2016-12-06 14:30:00,59.79,59.8,59.67,59.71,33133.0,54.4903,54.4995,54.381,54.4174,33133.0
2016-12-06 15:00:00,59.72,59.72,59.64,59.65,58344.0,54.4266,54.4266,54.3536,54.3628,58344.0
2016-12-06 15:30:00,59.66,59.8,59.65,59.79,150890.0,54.3719,54.4995,54.3628,54.4903,150890.0
2016-12-07 09:30:00,59.84,59.89,58.75,58.76,19893.0,54.5359,54.5815,53.5425,53.5516,19893.0
2016-12-07 10:00:00,58.71,58.99,58.71,58.89,38890.0,53.5061,53.7613,53.5061,53.6701,38890.0
2016-12-07 10:30:00,58.89,59.19,58.88,59.11,19674.0,53.6701,53.9435,53.661,53.8706,19674.0
2016-12-07 11:00:00,59.09,59.26,59.04,59.23,24736.0,53.8524,54.0073,53.8068,53.98,24736.0
2016-12-07 11:30:00,59.26,59.69,59.23,59.65,20643.0,54.0073,54.3992,53.98,54.3628,20643.0
2016-12-07 12:00:00,59.66,59.73,59.6,59.64,15035.0,54.3719,54.4357,54.3172,54.3536,15035.0
2016-12-07 12:30:00,59.64,59.76,59.64,59.73,15670.0,54.3536,54.463,54.3536,54.4357,15670.0
2016-12-07 13:00:00,59.73,59.9,59.72,59.84,31893.0,54.4357,54.5906,54.4266,54.5359,31893.0
2016-12-07 13:30:00,59.8,60.06,59.79,60.03,25590.0,54.4995,54.7364,54.4903,54.7091,25590.0
2016-12-07 14:00:00,60.03,60.15,59.95,60.12,37543.0,54.7091,54.8184,54.6362,54.7911,37543.0
2016-12-07 14:30:00,60.13,60.19,60.03,60.07,22223.0,54.8002,54.8549,54.7091,54.7455,22223.0
2016-12-07 15:00:00,60.07,60.59,59.99,60.53,96864.0,54.7455,55.2194,54.6726,55.1648,96864.0
2016-12-07 15:30:00,60.52,60.58,60.22,60.35,109021.0,55.1556,55.2103,54.8822,55.0007,109021.0
2016-12-08 09:30:00,60.26,60.63,60.26,60.5,25440.0,54.9187,55.2559,54.9187,55.1374,25440.0
2016-12-08 10:00:00,60.47,60.74,60.41,60.64,17635.0,55.1101,55.3561,55.0554,55.265,17635.0
2016-12-08 10:30:00,60.65,60.84,60.63,60.84,20669.0,55.2741,55.4473,55.2559,55.4473,20669.0
2016-12-08 11:00:00,60.85,60.9,60.75,60.9,40476.0,55.4564,55.502,55.3653,55.502,40476.0
2016-12-08 11:30:00,60.9,60.9,60.8,60.86,14099.0,55.502,55.502,55.4108,55.4655,14099.0
2016-12-08 12:00:00,60.87,61.12,60.87,61.08,22602.0,55.4746,55.7025,55.4746,55.666,22602.0
2016-12-08 12:30:00,61.09,61.16,61.05,61.12,10147.0,55.6751,55.7389,55.6387,55.7025,10147.0
2016-12-08 13:00:00,61.12,61.17,61.03,61.06,15208.0,55.7025,55.748,55.6204,55.6478,15208.0
2016-12-08 13:30:00,61.06,61.27,61.05,61.27,17680.0,55.6478,55.8392,55.6387,55.8392,17680.0
2016-12-08 14:00:00,61.26,61.26,60.99,61.01,36735.0,55.8301,55.8301,55.584,55.6022,36735.0
2016-12-08 14:30:00,61.02,61.12,60.97,61.12,24000.0,55.6113,55.7025,55.5658,55.7025,24000.0
2016-12-08 15:00:00,61.11,61.24,61.11,61.12,35304.0,55.6933,55.8118,55.6933,55.7025,35304.0
2016-12-08 15:30:00,61.12,61.39,61.12,61.37,158619.0,55.7025,55.9485,55.7025,55.9303,158619.0
2016-12-09 09:30:00,61.5,62.09,61.12,61.96,43863.0,56.0488,56.5865,55.7025,56.468,43863.0
2016-12-09 10:00:00,61.97,62.29,61.94,61.95,23763.0,56.4771,56.7688,56.4498,56.4589,23763.0
2016-12-09 10:30:00,61.94,62.04,61.93,61.99,25528.0,56.4498,56.5409,56.4407,56.4953,25528.0
2016-12-09 11:00:00,62.0,62.13,61.99,62.06,20295.0,56.5045,56.6229,56.4953,56.5591,20295.0
2016-12-09 11:30:00,62.08,62.19,62.04,62.12,19480.0,56.5774,56.6776,56.5409,56.6138,19480.0
2016-12-09 12:00:00,62.11,62.21,62.03,62.1,22019.0,56.6047,56.6958,56.5318,56.5956,22019.0
2016-12-09 12:30:00,62.12,62.12,61.98,62.0,14184.0,56.6138,56.6138,56.4862,56.5045,14184.0
2016-12-09 13:00:00,62.03,62.06,61.84,61.96,69122.0,56.5318,56.5591,56.3586,56.468,69122.0
2016-12-09 13:30:00,61.98,61.99,61.83,61.88,17030.0,56.4862,56.4953,56.3495,56.3951,17030.0
2016-12-09 14:00:00,61.9,62.02,61.89,62.02,53344.0,56.4133,56.5227,56.4042,56.5227,53344.0
2016-12-09 14:30:00,62.04,62.16,62.03,62.16,13731.0,56.5409,56.6503,56.5318,56.6503,13731.0
2016-12-09 15:00:00,62.16,62.21,62.13,62.18,23069.0,56.6503,56.6958,56.6229,56.6685,23069.0
2016-12-09 15:30:00,62.18,62.24,62.14,62.23,90843.0,56.6685,56.7232,56.6321,56.7141,90843.0
2016-12-12 09:30:00,62.0,62.4,61.76,62.4,65713.0,56.5045,56.869,56.2857,56.869,65713.0
2016-12-12 10:00:00,62.41,62.56,62.41,62.5,50234.0,56.8781,57.0148,56.8781,56.9601,50234.0
2016-12-12 10:30:00,62.49,62.62,62.47,62.52,14613.0,56.951,57.0695,56.9328,56.9784,14613.0
2016-12-12 11:00:00,62.5,62.91,62.5,62.81,14638.0,56.9601,57.3338,56.9601,57.2427,14638.0
2016-12-12 11:30:00,62.78,62.8,62.57,62.59,16668.0,57.2153,57.2336,57.0239,57.0422,16668.0
2016-12-12 12:00:00,62.6,62.6,62.46,62.55,23999.0,57.0513,57.0513,56.9237,57.0057,23999.0
2016-12-12 12:30:00,62.53,62.66,62.51,62.59,18614.0,56.9875,57.106,56.9693,57.0422,18614.0
2016-12-12 13:00:00,62.6,62.66,62.52,62.61,11016.0,57.0513,57.106,56.9784,57.0604,11016.0
2016-12-12 13:30:00,62.63,62.63,62.48,62.5,27512.0,57.0786,57.0786,56.9419,56.9601,27512.0
2016-12-12 14:00:00,62.5,62.68,62.49,62.6,26953.0,56.9601,57.1242,56.951,57.0513,26953.0
2016-12-12 14:30:00,62.6,62.63,62.51,62.6,57957.0,57.0513,57.0786,56.9693,57.0513,57957.0
2016-12-12 15:00:00,62.61,62.65,62.56,62.61,34626.0,57.0604,57.0968,57.0148,57.0604,34626.0
2016-12-12 15:30:00,62.62,62.8,62.61,62.78,134767.0,57.0695,57.2336,57.0604,57.2153,134767.0
2016-12-13 09:30:00,62.59,63.41,62.59,63.14,58850.0,57.0422,57.7895,57.0422,57.5434,58850.0
2016-12-13 10:00:00,63.19,63.26,62.74,62.77,27842.0,57.589,57.6528,57.1789,57.2062,27842.0
2016-12-13 10:30:00,62.73,62.78,62.5,62.77,57449.0,57.1698,57.2153,56.9601,57.2062,57449.0
2016-12-13 11:00:00,62.78,62.82,62.55,62.69,67364.0,57.2153,57.2518,57.0057,57.1333,67364.0
2016-12-13 11:30:00,62.67,62.74,62.6,62.63,39740.0,57.1151,57.1789,57.0513,57.0786,39740.0
2016-12-13 12:00:00,62.64,62.79,62.55,62.6,102456.0,57.0877,57.2244,57.0057,57.0513,102456.0
2016-12-13 12:30:00,62.61,62.65,62.53,62.6,104672.0,57.0604,57.0968,56.9875,57.0513,104672.0
2016-12-13 13:00:00,62.59,62.78,62.56,62.77,38349.0,57.0422,57.2153,57.0148,57.2062,38349.0
2016-12-13 13:30:00,62.79,62.79,62.47,62.67,63684.0,57.2244,57.2244,56.9328,57.1151,63684.0
2016-12-13 14:00:00,62.63,62.71,62.4,62.4,50561.0,57.0786,57.1515,56.869,56.869,50561.0
2016-12-13 14:30:00,62.41,62.62,62.41,62.6,70463.0,56.8781,57.0695,56.8781,57.0513,70463.0
2016-12-13 15:00:00,62.6,62.69,62.53,62.6,71499.0,57.0513,57.1333,56.9875,57.0513,71499.0
2016-12-13 15:30:00,62.62,62.67,62.53,62.63,114487.0,57.0695,57.1151,56.9875,57.0786,114487.0
2016-12-14 09:30:00,62.53,62.89,62.35,62.47,34990.0,56.9875,57.3156,56.8234,56.9328,34990.0
2016-12-14 10:00:00,62.45,62.46,61.97,62.26,29071.0,56.9146,56.9237,56.4771,56.7414,29071.0
2016-12-14 10:30:00,62.29,62.38,62.23,62.32,34293.0,56.7688,56.8508,56.7141,56.7961,34293.0
2016-12-14 11:00:00,62.33,62.51,62.22,62.46,31864.0,56.8052,56.9693,56.705,56.9237,31864.0
2016-12-14 11:30:00,62.44,62.51,62.21,62.23,21779.0,56.9055,56.9693,56.6958,56.7141,21779.0
2016-12-14 12:00:00,62.24,62.4,62.24,62.37,17000.0,56.7232,56.869,56.7232,56.8417,17000.0
2016-12-14 12:30:00,62.36,62.47,62.29,62.35,17548.0,56.8326,56.9328,56.7688,56.8234,17548.0
2016-12-14 13:00:00,62.36,62.42,62.22,62.3,20808.0,56.8326,56.8872,56.705,56.7779,20808.0
2016-12-14 13:30:00,62.3,62.33,62.23,62.32,27309.0,56.7779,56.8052,56.7141,56.7961,27309.0
2016-12-14 14:00:00,62.29,62.52,62.18,62.21,57158.0,56.7688,56.9784,56.6685,56.6958,57158.0
2016-12-14 14:30:00,62.24,62.4,62.21,62.21,22463.0,56.7232,56.869,56.6958,56.6958,22463.0
2016-12-14 15:00:00,62.22,62.32,62.1,62.22,62767.0,56.705,56.7961,56.5956,56.705,62767.0
2016-12-14 15:30:00,62.23,62.47,62.12,62.22,110995.0,56.7141,56.9328,56.6138,56.705,110995.0
2016-12-15 09:30:00,61.63,62.14,61.55,62.1,42155.0,56.1673,56.6321,56.0943,56.5956,42155.0
2016-12-15 10:00:00,62.17,62.45,62.16,62.35,22846.0,56.6594,56.9146,56.6503,56.8234,22846.0
2016-12-15 10:30:00,62.32,62.52,62.26,62.34,13262.0,56.7961,56.9784,56.7414,56.8143,13262.0
2016-12-15 11:00:00,62.33,62.54,62.33,62.4,21339.0,56.8052,56.9966,56.8052,56.869,21339.0
2016-12-15 11:30:00,62.38,62.43,62.09,62.14,19138.0,56.8508,56.8963,56.5865,56.6321,19138.0
2016-12-15 12:00:00,62.16,62.25,62.1,62.14,18438.0,56.6503,56.7323,56.5956,56.6321,18438.0
2016-12-15 12:30:00,62.13,62.21,62.06,62.17,21789.0,56.6229,56.6958,56.5591,56.6594,21789.0
2016-12-15 13:00:00,62.15,62.34,62.14,62.24,13350.0,56.6412,56.8143,56.6321,56.7232,13350.0
2016-12-15 13:30:00,62.26,62.26,62.03,62.03,21231.0,56.7414,56.7414,56.5318,56.5318,21231.0
2016-12-15 14:00:00,62.03,62.14,62.01,62.11,31217.0,56.5318,56.6321,56.5136,56.6047,31217.0
2016-12-15 14:30:00,62.11,62.3,62.11,62.25,76565.0,56.6047,56.7779,56.6047,56.7323,76565.0
2016-12-15 15:00:00,62.23,62.32,62.2,62.2,57806.0,56.7141,56.7961,56.6867,56.6867,57806.0
2016-12-15 15:30:00,62.21,62.4,62.2,62.33,135085.0,56.6958,56.869,56.6867,56.8052,135085.0
2016-12-16 09:30:00,61.97,62.7,60.13,62.59,248549.0,56.4771,57.1424,54.8002,57.0422,248549.0
2016-12-16 10:00:00,62.62,62.86,62.53,62.85,17668.0,57.0695,57.2882,56.9875,57.2791,17668.0
2016-12-16 10:30:00,62.87,63.07,62.79,62.95,39684.0,57.2973,57.4796,57.2244,57.3703,39684.0
2016-12-16 11:00:00,62.96,63.0,62.81,62.88,51154.0,57.3794,57.4158,57.2427,57.3065,51154.0
2016-12-16 11:30:00,62.82,62.88,62.76,62.76,29083.0,57.2518,57.3065,57.1971,57.1971,29083.0
2016-12-16 12:00:00,62.78,62.82,62.77,62.79,21443.0,57.2153,57.2518,57.2062,57.2244,21443.0
2016-12-16 12:30:00,62.79,62.83,62.68,62.7,30443.0,57.2244,57.2609,57.1242,57.1424,30443.0
2016-12-16 13:00:00,62.68,62.77,62.64,62.74,32727.0,57.1242,57.2062,57.0877,57.1789,32727.0
2016-12-16 13:30:00,62.73,62.85,62.69,62.7,24413.0,57.1698,57.2791,57.1333,57.1424,24413.0
2016-12-16 14:00:00,62.68,62.76,62.64,62.66,13575.0,57.1242,57.1971,57.0877,57.106,13575.0
2016-12-16 14:30:00,62.67,62.71,62.64,62.66,19967.0,57.1151,57.1515,57.0877,57.106,19967.0
2016-12-16 15:00:00,62.67,62.68,62.42,62.45,33748.0,57.1151,57.1242,56.8872,56.9146,33748.0
2016-12-16 15:30:00,62.44,62.55,62.25,62.52,189244.0,56.9055,57.0057,56.7323,56.9784,189244.0
2016-12-19 09:30:00,62.09,62.71,62.09,62.64,26448.0,56.5865,57.1515,56.5865,57.0877,26448.0
2016-12-19 10:00:00,62.63,62.73,62.49,62.53,17407.0,57.0786,57.1698,56.951,56.9875,17407.0
2016-12-19 10:30:00,62.54,62.64,62.5,62.52,18058.0,56.9966,57.0877,56.9601,56.9784,18058.0
2016-12-19 11:00:00,62.51,62.57,62.35,62.4,21307.0,56.9693,57.0239,56.8234,56.869,21307.0
2016-12-19 11:30:00,62.43,62.44,62.16,62.19,15029.0,56.8963,56.9055,56.6503,56.6776,15029.0
2016-12-19 12:00:00,62.15,62.37,62.15,62.28,18407.0,56.6412,56.8417,56.6412,56.7596,18407.0
2016-12-19 12:30:00,62.3,62.4,62.29,62.3,13811.0,56.7779,56.869,56.7688,56.7779,13811.0
2016-12-19 13:00:00,62.29,62.32,62.21,62.27,18384.0,56.7688,56.7961,56.6958,56.7505,18384.0
2016-12-19 13:30:00,62.32,62.32,62.17,62.17,20431.0,56.7961,56.7961,56.6594,56.6594,20431.0
2016-12-19 14:00:00,62.2,62.21,62.11,62.2,19006.0,56.6867,56.6958,56.6047,56.6867,19006.0
2016-12-19 14:30:00,62.21,62.27,62.09,62.22,30805.0,56.6958,56.7505,56.5865,56.705,30805.0
2016-12-19 15:00:00,62.2,62.24,62.18,62.2,70291.0,56.6867,56.7232,56.6685,56.6867,70291.0
2016-12-19 15:30:00,62.21,62.31,62.14,62.3,183531.0,56.6958,56.787,56.6321,56.7779,183531.0
2016-12-20 09:30:00,62.3,62.3,61.4,61.57,95064.0,56.7779,56.7779,55.9576,56.1126,95064.0
2016-12-20 10:00:00,61.59,61.77,61.46,61.47,43756.0,56.1308,56.2948,56.0123,56.0214,43756.0
2016-12-20 10:30:00,61.48,61.72,61.47,61.6,43201.0,56.0306,56.2493,56.0214,56.1399,43201.0
2016-12-20 11:00:00,61.58,61.6,61.45,61.57,104899.0,56.1217,56.1399,56.0032,56.1126,104899.0
2016-12-20 11:30:00,61.55,61.57,61.43,61.45,41728.0,56.0943,56.1126,55.985,56.0032,41728.0
2016-12-20 12:00:00,61.47,61.58,61.44,61.52,33463.0,56.0214,56.1217,55.9941,56.067,33463.0
2016-12-20 12:30:00,61.53,61.54,61.27,61.38,61401.0,56.0761,56.0852,55.8392,55.9394,61401.0
2016-12-20 13:00:00,61.41,61.56,61.4,61.54,40112.0,55.9668,56.1035,55.9576,56.0852,40112.0
2016-12-20 13:30:00,61.53,61.69,61.53,61.68,22484.0,56.0761,56.2219,56.0761,56.2128,22484.0
2016-12-20 14:00:00,61.69,61.89,61.65,61.87,55660.0,56.2219,56.4042,56.1855,56.386,55660.0
2016-12-20 14:30:00,61.87,61.87,61.77,61.84,32368.0,56.386,56.386,56.2948,56.3586,32368.0
2016-12-20 15:00:00,61.85,61.86,61.72,61.8,47985.0,56.3678,56.3769,56.2493,56.3222,47985.0
2016-12-20 15:30:00,61.79,62.04,61.79,62.03,176093.0,56.3131,56.5409,56.3131,56.5318,176093.0
2016-12-21 09:30:00,61.8,62.15,61.66,61.95,41198.0,56.3222,56.6412,56.1946,56.4589,41198.0
2016-12-21 10:00:00,61.91,61.91,61.7,61.74,12478.0,56.4224,56.4224,56.2311,56.2675,12478.0
2016-12-21 10:30:00,61.75,61.86,61.63,61.63,53864.0,56.2766,56.3769,56.1673,56.1673,53864.0
2016-12-21 11:00:00,61.62,61.65,61.56,61.56,22211.0,56.1581,56.1855,56.1035,56.1035,22211.0
2016-12-21 11:30:00,61.57,61.68,61.57,61.66,15939.0,56.1126,56.2128,56.1126,56.1946,15939.0
2016-12-21 12:00:00,61.62,61.63,61.49,61.52,13411.0,56.1581,56.1673,56.0397,56.067,13411.0
2016-12-21 12:30:00,61.51,61.52,61.47,61.48,17213.0,56.0579,56.067,56.0214,56.0306,17213.0
2016-12-21 13:00:00,61.48,61.6,61.48,61.59,18680.0,56.0306,56.1399,56.0306,56.1308,18680.0
2016-12-21 13:30:00,61.59,61.88,61.58,61.84,27786.0,56.1308,56.3951,56.1217,56.3586,27786.0
2016-12-21 14:00:00,61.84,61.95,61.8,61.91,21306.0,56.3586,56.4589,56.3222,56.4224,21306.0
2016-12-21 14:30:00,61.92,61.95,61.82,61.92,34910.0,56.4316,56.4589,56.3404,56.4316,34910.0
2016-12-21 15:00:00,61.91,61.92,61.83,61.83,30682.0,56.4224,56.4316,56.3495,56.3495,30682.0
2016-12-21 15:30:00,61.83,61.83,61.61,61.62,105969.0,56.3495,56.3495,56.149,56.1581,105969.0
2016-12-22 09:30:00,61.56,61.9,61.33,61.77,44654.0,56.1035,56.4133,55.8938,56.2948,44654.0
2016-12-22 10:00:00,61.75,61.76,61.59,61.68,17157.0,56.2766,56.2857,56.1308,56.2128,17157.0
2016-12-22 10:30:00,61.68,61.74,61.31,61.31,36167.0,56.2128,56.2675,55.8756,55.8756,36167.0
2016-12-22 11:00:00,61.35,61.6,61.32,61.56,19343.0,55.9121,56.1399,55.8847,56.1035,19343.0
2016-12-22 11:30:00,61.56,61.62,61.53,61.6,21512.0,56.1035,56.1581,56.0761,56.1399,21512.0
2016-12-22 12:00:00,61.6,61.67,61.55,61.57,12729.0,56.1399,56.2037,56.0943,56.1126,12729.0
2016-12-22 12:30:00,61.57,61.64,61.55,61.6,14182.0,56.1126,56.1764,56.0943,56.1399,14182.0
2016-12-22 13:00:00,61.6,61.77,61.54,61.57,26738.0,56.1399,56.2948,56.0852,56.1126,26738.0
2016-12-22 13:30:00,61.55,61.56,61.5,61.54,14518.0,56.0943,56.1035,56.0488,56.0852,14518.0
2016-12-22 14:00:00,61.55,61.61,61.52,61.58,18987.0,56.0943,56.149,56.067,56.1217,18987.0
2016-12-22 14:30:00,61.58,61.6,61.53,61.56,14832.0,56.1217,56.1399,56.0761,56.1035,14832.0
2016-12-22 15:00:00,61.56,61.57,61.49,61.54,18548.0,56.1035,56.1126,56.0397,56.0852,18548.0
2016-12-22 15:30:00,61.55,61.62,61.49,61.61,95222.0,56.0943,56.1581,56.0397,56.149,95222.0
2016-12-23 09:30:00,61.4,61.97,61.4,61.85,28488.0,55.9576,56.4771,55.9576,56.3678,28488.0
2016-12-23 10:00:00,61.85,62.09,61.7,62.08,19281.0,56.3678,56.5865,56.2311,56.5774,19281.0
2016-12-23 10:30:00,62.08,62.12,61.92,62.03,20909.0,56.5774,56.6138,56.4316,56.5318,20909.0
2016-12-23 11:00:00,62.04,62.18,61.96,62.18,16416.0,56.5409,56.6685,56.468,56.6685,16416.0
2016-12-23 11:30:00,62.18,62.18,61.89,61.89,20750.0,56.6685,56.6685,56.4042,56.4042,20750.0
2016-12-23 12:00:00,61.86,61.97,61.84,61.91,35975.0,56.3769,56.4771,56.3586,56.4224,35975.0
2016-12-23 12:30:00,61.94,62.0,61.92,61.93,19269.0,56.4498,56.5045,56.4316,56.4407,19269.0
2016-12-23 13:00:00,61.94,62.1,61.94,62.03,10531.0,56.4498,56.5956,56.4498,56.5318,10531.0
2016-12-23 13:30:00,62.05,62.13,61.98,62.07,11169.0,56.55,56.6229,56.4862,56.5683,11169.0
2016-12-23 14:00:00,62.04,62.08,62.01,62.02,9754.0,56.5409,56.5774,56.5136,56.5227,9754.0
2016-12-23 14:30:00,62.03,62.04,61.97,61.99,14791.0,56.5318,56.5409,56.4771,56.4953,14791.0
2016-12-23 15:00:00,61.99,62.05,61.95,62.01,14914.0,56.4953,56.55,56.4589,56.5136,14914.0
2016-12-23 15:30:00,62.01,62.08,61.99,62.03,47590.0,56.5136,56.5774,56.4953,56.5318,47590.0
2016-12-27 09:30:00,61.98,62.61,61.79,62.22,18681.0,56.4862,57.0604,56.3131,56.705,18681.0
2016-12-27 10:00:00,62.19,62.25,61.85,62.0,18613.0,56.6776,56.7323,56.3678,56.5045,18613.0
2016-12-27 10:30:00,61.94,62.01,61.82,61.95,7101.0,56.4498,56.5136,56.3404,56.4589,7101.0
2016-12-27 11:00:00,61.97,62.1,61.92,62.02,17555.0,56.4771,56.5956,56.4316,56.5227,17555.0
2016-12-27 11:30:00,62.04,62.06,61.86,61.9,9208.0,56.5409,56.5591,56.3769,56.4133,9208.0
2016-12-27 12:00:00,61.9,62.05,61.86,62.0,13346.0,56.4133,56.55,56.3769,56.5045,13346.0
2016-12-27 12:30:00,62.0,62.01,61.9,61.9,4592.0,56.5045,56.5136,56.4133,56.4133,4592.0
2016-12-27 13:00:00,61.95,62.02,61.87,61.99,8464.0,56.4589,56.5227,56.386,56.4953,8464.0
2016-12-27 13:30:00,61.97,62.0,61.84,61.84,4053.0,56.4771,56.5045,56.3586,56.3586,4053.0
2016-12-27 14:00:00,61.87,62.02,61.87,62.02,8669.0,56.386,56.5227,56.386,56.5227,8669.0
2016-12-27 14:30:00,62.01,62.03,61.96,61.98,5721.0,56.5136,56.5318,56.468,56.4862,5721.0
2016-12-27 15:00:00,62.0,62.02,61.93,61.95,18245.0,56.5045,56.5227,56.4407,56.4589,18245.0
2016-12-27 15:30:00,61.94,62.02,61.85,61.87,104099.0,56.4498,56.5227,56.3678,56.386,104099.0
2016-12-28 09:30:00,62.19,62.41,61.95,62.08,40171.0,56.6776,56.8781,56.4589,56.5774,40171.0
2016-12-28 10:00:00,62.12,62.12,61.85,61.98,18441.0,56.6138,56.6138,56.3678,56.4862,18441.0
2016-12-28 10:30:00,61.99,62.01,61.77,61.86,24618.0,56.4953,56.5136,56.2948,56.3769,24618.0
2016-12-28 11:00:00,61.88,62.08,61.88,62.0,27542.0,56.3951,56.5774,56.3951,56.5045,27542.0
2016-12-28 11:30:00,62.01,62.06,61.92,61.93,15772.0,56.5136,56.5591,56.4316,56.4407,15772.0
2016-12-28 12:00:00,61.93,61.93,61.71,61.75,17450.0,56.4407,56.4407,56.2402,56.2766,17450.0
2016-12-28 12:30:00,61.74,61.77,61.68,61.75,12339.0,56.2675,56.2948,56.2128,56.2766,12339.0
2016-12-28 13:00:00,61.77,61.85,61.74,61.81,15975.0,56.2948,56.3678,56.2675,56.3313,15975.0
2016-12-28 13:30:00,61.81,61.83,61.73,61.76,17553.0,56.3313,56.3495,56.2584,56.2857,17553.0
2016-12-28 14:00:00,61.76,61.89,61.74,61.83,21122.0,56.2857,56.4042,56.2675,56.3495,21122.0
2016-12-28 14:30:00,61.83,61.84,61.78,61.8,17373.0,56.3495,56.3586,56.304,56.3222,17373.0
2016-12-28 15:00:00,61.8,61.82,61.54,61.58,60383.0,56.3222,56.3404,56.0852,56.1217,60383.0
2016-12-28 15:30:00,61.57,61.73,61.54,61.67,111030.0,56.1126,56.2584,56.0852,56.2037,111030.0
2016-12-29 09:30:00,61.82,62.26,61.75,61.82,15422.0,56.3404,56.7414,56.2766,56.3404,15422.0
2016-12-29 10:00:00,61.82,62.02,61.82,62.01,9240.0,56.3404,56.5227,56.3404,56.5136,9240.0
2016-12-29 10:30:00,62.0,62.22,62.0,62.1,21320.0,56.5045,56.705,56.5045,56.5956,21320.0
2016-12-29 11:00:00,62.1,62.16,61.99,62.11,11049.0,56.5956,56.6503,56.4953,56.6047,11049.0
2016-12-29 11:30:00,62.09,62.23,61.99,62.1,10431.0,56.5865,56.7141,56.4953,56.5956,10431.0
2016-12-29 12:00:00,62.06,62.11,61.99,62.09,17562.0,56.5591,56.6047,56.4953,56.5865,17562.0
2016-12-29 12:30:00,62.08,62.14,62.05,62.09,11803.0,56.5774,56.6321,56.55,56.5865,11803.0
2016-12-29 13:00:00,62.08,62.08,62.01,62.01,15725.0,56.5774,56.5774,56.5136,56.5136,15725.0
2016-12-29 13:30:00,62.03,62.17,62.02,62.15,41071.0,56.5318,56.6594,56.5227,56.6412,41071.0
2016-12-29 14:00:00,62.13,62.22,62.13,62.17,12808.0,56.6229,56.705,56.6229,56.6594,12808.0
2016-12-29 14:30:00,62.17,62.21,62.1,62.21,22079.0,56.6594,56.6958,56.5956,56.6958,22079.0
2016-12-29 15:00:00,62.22,62.39,62.16,62.35,31722.0,56.705,56.8599,56.6503,56.8234,31722.0
2016-12-29 15:30:00,62.36,62.45,62.34,62.42,97212.0,56.8326,56.9146,56.8143,56.8872,97212.0
2016-12-30 09:30:00,62.5,62.58,62.13,62.13,25075.0,56.9601,57.0331,56.6229,56.6229,25075.0
2016-12-30 10:00:00,62.07,62.14,61.82,61.88,33099.0,56.5683,56.6321,56.3404,56.3951,33099.0
2016-12-30 10:30:00,61.91,62.0,61.84,61.99,12120.0,56.4224,56.5045,56.3586,56.4953,12120.0
2016-12-30 11:00:00,61.99,62.01,61.89,62.01,13463.0,56.4953,56.5136,56.4042,56.5136,13463.0
2016-12-30 11:30:00,62.01,62.21,61.99,62.19,16300.0,56.5136,56.6958,56.4953,56.6776,16300.0
2016-12-30 12:00:00,62.19,62.2,62.09,62.15,19296.0,56.6776,56.6867,56.5865,56.6412,19296.0
2016-12-30 12:30:00,62.15,62.15,62.09,62.12,12390.0,56.6412,56.6412,56.5865,56.6138,12390.0
2016-12-30 13:00:00,62.13,62.13,62.05,62.1,11046.0,56.6229,56.6229,56.55,56.5956,11046.0
2016-12-30 13:30:00,62.1,62.11,62.08,62.09,12243.0,56.5956,56.6047,56.5774,56.5865,12243.0
2016-12-30 14:00:00,62.09,62.11,62.07,62.09,17534.0,56.5865,56.6047,56.5683,56.5865,17534.0
2016-12-30 14:30:00,62.09,62.15,62.06,62.11,24857.0,56.5865,56.6412,56.5591,56.6047,24857.0
2016-12-30 15:00:00,62.1,62.14,62.07,62.11,26575.0,56.5956,56.6321,56.5683,56.6047,26575.0
2016-12-30 15:30:00,62.09,62.11,61.93,62.06,136441.0,56.5865,56.6047,56.4407,56.5591,136441.0
2017-01-03 09:30:00,62.1,62.1,61.22,61.66,72596.0,56.5956,56.5956,55.7936,56.1946,72596.0
2017-01-03 10:00:00,61.65,61.97,61.59,61.85,26494.0,56.1855,56.4771,56.1308,56.3678,26494.0
2017-01-03 10:30:00,61.84,61.85,61.54,61.58,55256.0,56.3586,56.3678,56.0852,56.1217,55256.0
2017-01-03 11:00:00,61.56,61.69,61.53,61.54,20394.0,56.1035,56.2219,56.0761,56.0852,20394.0
2017-01-03 11:30:00,61.55,61.58,61.33,61.44,52371.0,56.0943,56.1217,55.8938,55.9941,52371.0
2017-01-03 12:00:00,61.46,61.54,61.35,61.5,18062.0,56.0123,56.0852,55.9121,56.0488,18062.0
2017-01-03 12:30:00,61.51,61.67,61.5,61.65,18611.0,56.0579,56.2037,56.0488,56.1855,18611.0
2017-01-03 13:00:00,61.64,61.76,61.61,61.71,15075.0,56.1764,56.2857,56.149,56.2402,15075.0
2017-01-03 13:30:00,61.7,61.75,61.67,61.71,13056.0,56.2311,56.2766,56.2037,56.2402,13056.0
2017-01-03 14:00:00,61.71,61.75,61.68,61.68,12908.0,56.2402,56.2766,56.2128,56.2128,12908.0
2017-01-03 14:30:00,61.67,61.72,61.6,61.72,15120.0,56.2037,56.2493,56.1399,56.2493,15120.0
2017-01-03 15:00:00,61.71,61.82,61.71,61.72,20566.0,56.2402,56.3404,56.2402,56.2493,20566.0
2017-01-03 15:30:00,61.7,61.95,61.68,61.95,81484.0,56.2311,56.4589,56.2128,56.4589,81484.0
2017-01-04 09:30:00,62.24,62.4,61.72,62.04,37671.0,56.7232,56.869,56.2493,56.5409,37671.0
2017-01-04 10:00:00,61.99,62.22,61.91,61.97,24810.0,56.4953,56.705,56.4224,56.4771,24810.0
2017-01-04 10:30:00,61.93,62.18,61.93,61.98,29672.0,56.4407,56.6685,56.4407,56.4862,29672.0
2017-01-04 11:00:00,62.02,62.32,62.0,62.29,31240.0,56.5227,56.7961,56.5045,56.7688,31240.0
2017-01-04 11:30:00,62.29,62.33,62.18,62.25,25319.0,56.7688,56.8052,56.6685,56.7323,25319.0
2017-01-04 12:00:00,62.25,62.28,62.13,62.13,22856.0,56.7323,56.7596,56.6229,56.6229,22856.0
2017-01-04 12:30:00,62.13,62.26,62.13,62.18,19454.0,56.6229,56.7414,56.6229,56.6685,19454.0
2017-01-04 13:00:00,62.19,62.32,62.17,62.24,15614.0,56.6776,56.7961,56.6594,56.7232,15614.0
2017-01-04 13:30:00,62.26,62.3,62.21,62.24,18480.0,56.7414,56.7779,56.6958,56.7232,18480.0
2017-01-04 14:00:00,62.25,62.37,62.21,62.3,20955.0,56.7323,56.8417,56.6958,56.7779,20955.0
2017-01-04 14:30:00,62.27,62.37,62.26,62.32,18480.0,56.7505,56.8417,56.7414,56.7961,18480.0
2017-01-04 15:00:00,62.31,62.38,62.23,62.3,33574.0,56.787,56.8508,56.7141,56.7779,33574.0
2017-01-04 15:30:00,62.28,62.37,62.24,62.34,146234.0,56.7596,56.8417,56.7232,56.8143,146234.0
2017-01-05 09:30:00,62.52,62.62,61.72,61.76,29643.0,56.9784,57.0695,56.2493,56.2857,29643.0
2017-01-05 10:00:00,61.81,62.2,61.81,61.92,25769.0,56.3313,56.6867,56.3313,56.4316,25769.0
2017-01-05 10:30:00,61.94,62.11,61.89,62.0,21071.0,56.4498,56.6047,56.4042,56.5045,21071.0
2017-01-05 11:00:00,61.99,62.02,61.87,61.92,23157.0,56.4953,56.5227,56.386,56.4316,23157.0
2017-01-05 11:30:00,61.92,62.0,61.71,61.76,36416.0,56.4316,56.5045,56.2402,56.2857,36416.0
2017-01-05 12:00:00,61.77,61.8,61.63,61.76,12350.0,56.2948,56.3222,56.1673,56.2857,12350.0
2017-01-05 12:30:00,61.77,61.84,61.67,61.76,13742.0,56.2948,56.3586,56.2037,56.2857,13742.0
2017-01-05 13:00:00,61.76,62.0,61.76,61.95,14713.0,56.2857,56.5045,56.2857,56.4589,14713.0
2017-01-05 13:30:00,61.97,61.98,61.83,61.91,21396.0,56.4771,56.4862,56.3495,56.4224,21396.0
2017-01-05 14:00:00,61.92,61.95,61.84,61.85,16314.0,56.4316,56.4589,56.3586,56.3678,16314.0
2017-01-05 14:30:00,61.81,61.86,61.78,61.8,19774.0,56.3313,56.3769,56.304,56.3222,19774.0
2017-01-05 15:00:00,61.8,61.94,61.8,61.93,31667.0,56.3222,56.4498,56.3222,56.4407,31667.0
2017-01-05 15:30:00,61.92,61.94,61.76,61.84,92504.0,56.4316,56.4498,56.2857,56.3586,92504.0
2017-01-06 09:30:00,61.95,62.05,61.75,61.97,21325.0,56.4589,56.55,56.2766,56.4771,21325.0
2017-01-06 10:00:00,62.03,62.13,61.97,62.02,13045.0,56.5318,56.6229,56.4771,56.5227,13045.0
2017-01-06 10:30:00,61.97,62.18,61.92,62.0,13350.0,56.4771,56.6685,56.4316,56.5045,13350.0
2017-01-06 11:00:00,62.01,62.12,61.96,62.07,15342.0,56.5136,56.6138,56.468,56.5683,15342.0
2017-01-06 11:30:00,62.05,62.18,61.96,62.14,17465.0,56.55,56.6685,56.468,56.6321,17465.0
2017-01-06 12:00:00,62.18,62.19,62.07,62.08,36621.0,56.6685,56.6776,56.5683,56.5774,36621.0
2017-01-06 12:30:00,62.11,62.17,62.05,62.14,27371.0,56.6047,56.6594,56.55,56.6321,27371.0
2017-01-06 13:00:00,62.15,62.17,62.05,62.11,47334.0,56.6412,56.6594,56.55,56.6047,47334.0
2017-01-06 13:30:00,62.11,62.36,62.06,62.36,17264.0,56.6047,56.8326,56.5591,56.8326,17264.0
2017-01-06 14:00:00,62.35,62.37,61.93,62.01,23675.0,56.8234,56.8417,56.4407,56.5136,23675.0
2017-01-06 14:30:00,62.0,62.04,61.92,61.92,11574.0,56.5045,56.5409,56.4316,56.4316,11574.0
2017-01-06 15:00:00,61.94,62.09,61.92,62.02,22712.0,56.4498,56.5865,56.4316,56.5227,22712.0
2017-01-06 15:30:00,62.02,62.2,61.99,62.13,80245.0,56.5227,56.6867,56.4953,56.6229,80245.0
2017-01-09 09:30:00,62.08,62.82,62.04,62.21,39292.0,56.5774,57.2518,56.5409,56.6958,39292.0
2017-01-09 10:00:00,62.18,62.62,62.16,62.57,14060.0,56.6685,57.0695,56.6503,57.0239,14060.0
2017-01-09 10:30:00,62.59,62.91,62.58,62.78,21929.0,57.0422,57.3338,57.0331,57.2153,21929.0
2017-01-09 11:00:00,62.75,62.88,62.72,62.88,15360.0,57.188,57.3065,57.1606,57.3065,15360.0
2017-01-09 11:30:00,62.85,63.18,62.84,63.18,27883.0,57.2791,57.5799,57.27,57.5799,27883.0
2017-01-09 12:00:00,63.17,63.25,63.06,63.21,13257.0,57.5708,57.6437,57.4705,57.6072,13257.0
2017-01-09 12:30:00,63.18,63.28,63.17,63.21,9935.0,57.5799,57.671,57.5708,57.6072,9935.0
2017-01-09 13:00:00,63.21,63.3,63.18,63.24,16569.0,57.6072,57.6892,57.5799,57.6345,16569.0
2017-01-09 13:30:00,63.26,63.26,63.2,63.23,8594.0,57.6528,57.6528,57.5981,57.6254,8594.0
2017-01-09 14:00:00,63.25,63.3,63.23,63.3,14304.0,57.6437,57.6892,57.6254,57.6892,14304.0
2017-01-09 14:30:00,63.28,63.38,63.21,63.37,17284.0,57.671,57.7621,57.6072,57.753,17284.0
2017-01-09 15:00:00,63.36,63.37,63.17,63.27,21227.0,57.7439,57.753,57.5708,57.6619,21227.0
2017-01-09 15:30:00,63.28,63.32,63.2,63.27,91419.0,57.671,57.7075,57.5981,57.6619,91419.0
2017-01-10 09:30:00,62.89,63.65,62.89,63.59,35772.0,57.3156,58.0082,57.3156,57.9535,35772.0
2017-01-10 10:00:00,63.59,63.59,63.23,63.36,31187.0,57.9535,57.9535,57.6254,57.7439,31187.0
2017-01-10 10:30:00,63.41,63.49,63.29,63.37,8895.0,57.7895,57.8624,57.6801,57.753,8895.0
2017-01-10 11:00:00,63.42,63.73,63.39,63.63,23505.0,57.7986,58.0811,57.7713,57.99,23505.0
2017-01-10 11:30:00,63.59,63.84,63.53,63.72,15172.0,57.9535,58.1814,57.8988,58.072,15172.0
2017-01-10 12:00:00,63.66,64.0,63.63,63.87,23518.0,58.0173,58.3272,57.99,58.2087,23518.0
2017-01-10 12:30:00,63.84,63.97,63.84,63.91,14697.0,58.1814,58.2998,58.1814,58.2452,14697.0
2017-01-10 13:00:00,63.91,63.95,63.81,63.9,13326.0,58.2452,58.2816,58.154,58.236,13326.0
2017-01-10 13:30:00,63.9,63.97,63.85,63.85,12588.0,58.236,58.2998,58.1905,58.1905,12588.0
2017-01-10 14:00:00,63.85,63.97,63.81,63.9,21581.0,58.1905,58.2998,58.154,58.236,21581.0
2017-01-10 14:30:00,63.9,63.98,63.88,63.98,14629.0,58.236,58.309,58.2178,58.309,14629.0
2017-01-10 15:00:00,63.96,64.08,63.93,64.0,29754.0,58.2907,58.4001,58.2634,58.3272,29754.0
2017-01-10 15:30:00,64.0,64.26,64.0,64.25,182915.0,58.3272,58.5641,58.3272,58.555,182915.0
2017-01-11 09:30:00,63.33,64.09,63.22,63.95,54948.0,57.7166,58.4092,57.6163,58.2816,54948.0
2017-01-11 10:00:00,64.01,64.16,63.86,64.04,63558.0,58.3363,58.473,58.1996,58.3636,63558.0
2017-01-11 10:30:00,64.1,64.29,63.94,64.06,55755.0,58.4183,58.5915,58.2725,58.3819,55755.0
2017-01-11 11:00:00,64.07,64.07,63.73,63.8,84614.0,58.391,58.391,58.0811,58.1449,84614.0
2017-01-11 11:30:00,63.79,64.26,63.57,64.17,88003.0,58.1358,58.5641,57.9353,58.4821,88003.0
2017-01-11 12:00:00,64.16,64.17,63.96,64.12,17211.0,58.473,58.4821,58.2907,58.4365,17211.0
2017-01-11 12:30:00,64.1,64.1,63.81,63.96,22412.0,58.4183,58.4183,58.154,58.2907,22412.0
2017-01-11 13:00:00,63.99,64.05,63.63,63.72,17939.0,58.3181,58.3728,57.99,58.072,17939.0
2017-01-11 13:30:00,63.71,64.01,63.7,63.91,39693.0,58.0629,58.3363,58.0538,58.2452,39693.0
2017-01-11 14:00:00,63.94,64.09,63.87,64.09,19969.0,58.2725,58.4092,58.2087,58.4092,19969.0
2017-01-11 14:30:00,64.11,64.15,63.95,63.98,34227.0,58.4274,58.4639,58.2816,58.309,34227.0
2017-01-11 15:00:00,64.01,64.19,63.99,64.04,29136.0,58.3363,58.5003,58.3181,58.3636,29136.0
2017-01-11 15:30:00,64.05,64.13,64.03,64.12,84348.0,58.3728,58.4457,58.3545,58.4365,84348.0
2017-01-12 09:30:00,63.69,63.94,63.37,63.84,18090.0,58.0447,58.2725,57.753,58.1814,18090.0
2017-01-12 10:00:00,63.84,63.84,63.26,63.49,25879.0,58.1814,58.1814,57.6528,57.8624,25879.0
2017-01-12 10:30:00,63.41,63.76,63.41,63.76,49412.0,57.7895,58.1085,57.7895,58.1085,49412.0
2017-01-12 11:00:00,63.73,63.76,63.56,63.7,25629.0,58.0811,58.1085,57.9262,58.0538,25629.0
2017-01-12 11:30:00,63.72,63.72,63.48,63.53,24040.0,58.072,58.072,57.8533,57.8988,24040.0
2017-01-12 12:00:00,63.54,63.89,63.54,63.84,23198.0,57.908,58.2269,57.908,58.1814,23198.0
2017-01-12 12:30:00,63.83,64.0,63.83,63.88,10723.0,58.1723,58.3272,58.1723,58.2178,10723.0
2017-01-12 13:00:00,63.88,63.98,63.8,63.93,12550.0,58.2178,58.309,58.1449,58.2634,12550.0
2017-01-12 13:30:00,63.91,64.11,63.89,64.06,24333.0,58.2452,58.4274,58.2269,58.3819,24333.0
2017-01-12 14:00:00,64.05,64.2,63.91,64.17,20072.0,58.3728,58.5095,58.2452,58.4821,20072.0
2017-01-12 14:30:00,64.19,64.29,64.13,64.17,30831.0,58.5003,58.5915,58.4457,58.4821,30831.0
2017-01-12 15:00:00,64.19,64.2,63.93,63.95,27303.0,58.5003,58.5095,58.2634,58.2816,27303.0
2017-01-12 15:30:00,63.94,64.32,63.94,64.26,99498.0,58.2725,58.6188,58.2725,58.5641,99498.0
2017-01-13 09:30:00,64.68,65.31,64.52,65.23,59715.0,58.9469,59.5211,58.8011,59.4482,59715.0
2017-01-13 10:00:00,65.22,65.63,65.22,65.56,37867.0,59.439,59.8127,59.439,59.7489,37867.0
2017-01-13 10:30:00,65.59,65.7,65.56,65.63,48687.0,59.7763,59.8765,59.7489,59.8127,48687.0
2017-01-13 11:00:00,65.63,65.68,65.38,65.49,48358.0,59.8127,59.8583,59.5849,59.6851,48358.0
2017-01-13 11:30:00,65.46,65.78,65.44,65.72,21835.0,59.6578,59.9494,59.6395,59.8947,21835.0
2017-01-13 12:00:00,65.68,65.68,65.47,65.68,38944.0,59.8583,59.8583,59.6669,59.8583,38944.0
2017-01-13 12:30:00,65.69,65.77,65.69,65.73,14109.0,59.8674,59.9403,59.8674,59.9038,14109.0
2017-01-13 13:00:00,65.73,65.73,65.54,65.58,33707.0,59.9038,59.9038,59.7307,59.7671,33707.0
2017-01-13 13:30:00,65.56,65.58,65.38,65.44,16086.0,59.7489,59.7671,59.5849,59.6395,16086.0
2017-01-13 14:00:00,65.44,65.5,65.23,65.24,28758.0,59.6395,59.6942,59.4482,59.4573,28758.0
2017-01-13 14:30:00,65.21,65.3,65.15,65.23,32121.0,59.4299,59.512,59.3753,59.4482,32121.0
2017-01-13 15:00:00,65.23,65.23,65.12,65.2,29727.0,59.4482,59.4482,59.3479,59.4208,29727.0
2017-01-13 15:30:00,65.2,65.34,65.16,65.33,108210.0,59.4208,59.5484,59.3844,59.5393,108210.0
2017-01-17 09:30:00,64.64,64.65,63.64,64.31,98182.0,58.9105,58.9196,57.9991,58.6097,98182.0
2017-01-17 10:00:00,64.25,64.59,64.1,64.29,44866.0,58.555,58.8649,58.4183,58.5915,44866.0
2017-01-17 10:30:00,64.31,64.41,64.04,64.13,112012.0,58.6097,58.7008,58.3636,58.4457,112012.0
2017-01-17 11:00:00,64.1,64.33,63.88,64.29,169577.0,58.4183,58.6279,58.2178,58.5915,169577.0
2017-01-17 11:30:00,64.31,64.5,64.22,64.27,125498.0,58.6097,58.7829,58.5277,58.5733,125498.0
2017-01-17 12:00:00,64.25,64.38,64.23,64.27,42973.0,58.555,58.6735,58.5368,58.5733,42973.0
2017-01-17 12:30:00,64.27,64.27,64.07,64.14,18191.0,58.5733,58.5733,58.391,58.4548,18191.0
2017-01-17 13:00:00,64.13,64.59,64.1,64.55,59257.0,58.4457,58.8649,58.4183,58.8284,59257.0
2017-01-17 13:30:00,64.55,64.7,64.53,64.53,41978.0,58.8284,58.9651,58.8102,58.8102,41978.0
2017-01-17 14:00:00,64.53,64.53,64.34,64.34,42661.0,58.8102,58.8102,58.637,58.637,42661.0
2017-01-17 14:30:00,64.35,64.48,64.16,64.16,77173.0,58.6462,58.7646,58.473,58.473,77173.0
2017-01-17 15:00:00,64.17,64.19,64.02,64.16,45302.0,58.4821,58.5003,58.3454,58.473,45302.0
2017-01-17 15:30:00,64.17,64.26,64.1,64.17,174364.0,58.4821,58.5641,58.4183,58.4821,174364.0
2017-01-18 09:30:00,63.39,63.58,62.75,63.58,111763.0,57.7713,57.9444,57.188,57.9444,111763.0
2017-01-18 10:00:00,63.57,63.58,63.33,63.46,37908.0,57.9353,57.9444,57.7166,57.835,37908.0
2017-01-18 10:30:00,63.45,63.55,63.32,63.52,44439.0,57.8259,57.9171,57.7075,57.8897,44439.0
2017-01-18 11:00:00,63.54,63.55,63.23,63.36,33653.0,57.908,57.9171,57.6254,57.7439,33653.0
2017-01-18 11:30:00,63.38,63.43,63.27,63.33,33064.0,57.7621,57.8077,57.6619,57.7166,33064.0
2017-01-18 12:00:00,63.31,63.37,63.2,63.23,29254.0,57.6983,57.753,57.5981,57.6254,29254.0
2017-01-18 12:30:00,63.24,63.25,62.95,62.95,29042.0,57.6345,57.6437,57.3703,57.3703,29042.0
2017-01-18 13:00:00,62.97,63.15,62.93,62.98,52392.0,57.3885,57.5525,57.352,57.3976,52392.0
2017-01-18 13:30:00,62.99,63.05,62.91,63.01,48032.0,57.4067,57.4614,57.3338,57.4249,48032.0
2017-01-18 14:00:00,63.01,63.26,63.0,63.24,39884.0,57.4249,57.6528,57.4158,57.6345,39884.0
2017-01-18 14:30:00,63.24,63.24,62.98,62.99,52786.0,57.6345,57.6345,57.3976,57.4067,52786.0
2017-01-18 15:00:00,63.0,63.12,62.9,63.1,68548.0,57.4158,57.5252,57.3247,57.507,68548.0
2017-01-18 15:30:00,63.1,63.32,63.04,63.29,148756.0,57.507,57.7075,57.4523,57.6801,148756.0
2017-01-19 09:30:00,63.3,63.53,62.85,62.9,35122.0,57.6892,57.8988,57.2791,57.3247,35122.0
2017-01-19 10:00:00,62.89,63.02,62.79,62.94,41230.0,57.3156,57.434,57.2244,57.3611,41230.0
2017-01-19 10:30:00,62.93,63.16,62.9,63.03,14583.0,57.352,57.5616,57.3247,57.4432,14583.0
2017-01-19 11:00:00,63.03,63.07,62.87,62.93,18449.0,57.4432,57.4796,57.2973,57.352,18449.0
2017-01-19 11:30:00,62.94,62.98,62.83,62.93,20298.0,57.3611,57.3976,57.2609,57.352,20298.0
2017-01-19 12:00:00,62.94,62.99,62.91,62.92,16216.0,57.3611,57.4067,57.3338,57.3429,16216.0
2017-01-19 12:30:00,62.89,63.05,62.89,63.05,15054.0,57.3156,57.4614,57.3156,57.4614,15054.0
2017-01-19 13:00:00,63.03,63.11,63.0,63.01,11768.0,57.4432,57.5161,57.4158,57.4249,11768.0
2017-01-19 13:30:00,63.02,63.08,63.0,63.03,18413.0,57.434,57.4887,57.4158,57.4432,18413.0
2017-01-19 14:00:00,63.03,63.04,62.71,62.82,17957.0,57.4432,57.4523,57.1515,57.2518,17957.0
2017-01-19 14:30:00,62.82,62.93,62.77,62.92,23284.0,57.2518,57.352,57.2062,57.3429,23284.0
2017-01-19 15:00:00,62.91,63.09,62.88,63.05,39344.0,57.3338,57.4978,57.3065,57.4614,39344.0
2017-01-19 15:30:00,63.04,63.06,62.87,62.89,172735.0,57.4523,57.4705,57.2973,57.3156,172735.0
2017-01-20 09:30:00,63.27,63.66,63.06,63.36,54685.0,57.6619,58.0173,57.4705,57.7439,54685.0
2017-01-20 10:00:00,63.41,63.71,63.38,63.55,16527.0,57.7895,58.0629,57.7621,57.9171,16527.0
2017-01-20 10:30:00,63.57,63.72,63.49,63.56,42137.0,57.9353,58.072,57.8624,57.9262,42137.0
2017-01-20 11:00:00,63.56,63.64,63.47,63.59,40640.0,57.9262,57.9991,57.8442,57.9535,40640.0
2017-01-20 11:30:00,63.58,63.91,63.58,63.86,26165.0,57.9444,58.2452,57.9444,58.1996,26165.0
2017-01-20 12:00:00,63.84,63.86,63.5,63.56,31360.0,58.1814,58.1996,57.8715,57.9262,31360.0
2017-01-20 12:30:00,63.55,63.76,63.48,63.56,19587.0,57.9171,58.1085,57.8533,57.9262,19587.0
2017-01-20 13:00:00,63.57,63.68,63.5,63.55,18506.0,57.9353,58.0355,57.8715,57.9171,18506.0
2017-01-20 13:30:00,63.55,63.59,63.48,63.54,11542.0,57.9171,57.9535,57.8533,57.908,11542.0
2017-01-20 14:00:00,63.52,63.62,63.46,63.5,24452.0,57.8897,57.9809,57.835,57.8715,24452.0
2017-01-20 14:30:00,63.52,63.57,63.47,63.55,17503.0,57.8897,57.9353,57.8442,57.9171,17503.0
2017-01-20 15:00:00,63.56,63.58,63.42,63.47,28444.0,57.9262,57.9444,57.7986,57.8442,28444.0
2017-01-20 15:30:00,63.46,63.74,63.44,63.64,146819.0,57.835,58.0902,57.8168,57.9991,146819.0
2017-01-23 09:30:00,62.64,63.48,62.64,63.29,78147.0,57.0877,57.8533,57.0877,57.6801,78147.0
2017-01-23 10:00:00,63.29,63.4,63.23,63.27,35457.0,57.6801,57.7804,57.6254,57.6619,35457.0
2017-01-23 10:30:00,63.29,63.34,62.85,62.95,76245.0,57.6801,57.7257,57.2791,57.3703,76245.0
2017-01-23 11:00:00,62.96,63.24,62.95,63.1,48095.0,57.3794,57.6345,57.3703,57.507,48095.0
2017-01-23 11:30:00,63.11,63.17,62.72,62.88,97683.0,57.5161,57.5708,57.1606,57.3065,97683.0
2017-01-23 12:00:00,62.88,63.18,62.88,63.11,89762.0,57.3065,57.5799,57.3065,57.5161,89762.0
2017-01-23 12:30:00,63.13,63.3,63.05,63.15,245161.0,57.5343,57.6892,57.4614,57.5525,245161.0
2017-01-23 13:00:00,63.16,63.3,63.15,63.25,41755.0,57.5616,57.6892,57.5525,57.6437,41755.0
2017-01-23 13:30:00,63.25,63.49,63.19,63.25,45806.0,57.6437,57.8624,57.589,57.6437,45806.0
2017-01-23 14:00:00,63.25,63.26,63.04,63.1,42687.0,57.6437,57.6528,57.4523,57.507,42687.0
2017-01-23 14:30:00,63.13,63.29,63.13,63.26,31583.0,57.5343,57.6801,57.5343,57.6528,31583.0
2017-01-23 15:00:00,63.25,63.34,63.2,63.31,123142.0,57.6437,57.7257,57.5981,57.6983,123142.0
2017-01-23 15:30:00,63.33,63.64,63.3,63.6,252655.0,57.7166,57.9991,57.6892,57.9626,252655.0
2017-01-24 09:30:00,69.08,70.76,67.32,67.59,1101349.0,62.9569,64.488,61.3529,61.599,1101349.0
2017-01-24 10:00:00,67.59,69.02,67.5,68.17,694582.0,61.599,62.9022,61.517,62.1276,694582.0
2017-01-24 10:30:00,68.19,69.85,68.04,69.17,414504.0,62.1458,63.6587,62.0091,63.0389,414504.0
2017-01-24 11:00:00,69.18,69.68,69.01,69.17,191291.0,63.048,63.5037,62.8931,63.0389,191291.0
2017-01-24 11:30:00,69.19,69.9,69.04,69.75,203826.0,63.0572,63.7042,62.9205,63.5675,203826.0
2017-01-24 12:00:00,69.75,70.1,69.51,69.81,121180.0,63.5675,63.8865,63.3488,63.6222,121180.0
2017-01-24 12:30:00,69.81,70.48,69.76,69.9,144356.0,63.6222,64.2328,63.5766,63.7042,144356.0
2017-01-24 13:00:00,69.89,70.34,69.89,70.22,87782.0,63.6951,64.1052,63.6951,63.9959,87782.0
2017-01-24 13:30:00,70.29,70.43,69.91,70.02,86123.0,64.0597,64.1872,63.7133,63.8136,86123.0
2017-01-24 14:00:00,70.03,70.2,69.72,69.77,108803.0,63.8227,63.9776,63.5402,63.5857,108803.0
2017-01-24 14:30:00,69.81,69.96,69.58,69.61,122619.0,63.6222,63.7589,63.4126,63.4399,122619.0
2017-01-24 15:00:00,69.59,69.94,69.59,69.76,105220.0,63.4217,63.7407,63.4217,63.5766,105220.0
2017-01-24 15:30:00,69.75,69.89,69.62,69.73,360961.0,63.5675,63.6951,63.449,63.5493,360961.0
2017-01-25 09:30:00,69.5,70.59,69.19,70.49,189465.0,63.3397,64.3331,63.0572,64.2419,189465.0
2017-01-25 10:00:00,70.5,70.58,70.01,70.12,67713.0,64.251,64.3239,63.8045,63.9047,67713.0
2017-01-25 10:30:00,70.15,70.23,69.84,69.97,53900.0,63.9321,64.005,63.6495,63.768,53900.0
2017-01-25 11:00:00,69.97,70.1,69.83,69.88,54098.0,63.768,63.8865,63.6404,63.686,54098.0
2017-01-25 11:30:00,69.9,69.9,69.6,69.63,41703.0,63.7042,63.7042,63.4308,63.4582,41703.0
2017-01-25 12:00:00,69.66,69.72,69.51,69.55,56808.0,63.4855,63.5402,63.3488,63.3852,56808.0
2017-01-25 12:30:00,69.54,69.63,69.42,69.63,61135.0,63.3761,63.4582,63.2668,63.4582,61135.0
2017-01-25 13:00:00,69.62,69.62,69.4,69.5,71809.0,63.449,63.449,63.2485,63.3397,71809.0
2017-01-25 13:30:00,69.51,69.63,69.34,69.63,94819.0,63.3488,63.4582,63.1939,63.4582,94819.0
2017-01-25 14:00:00,69.62,69.77,69.51,69.72,77734.0,63.449,63.5857,63.3488,63.5402,77734.0
2017-01-25 14:30:00,69.71,69.74,69.23,69.65,219088.0,63.5311,63.5584,63.0936,63.4764,219088.0
2017-01-25 15:00:00,69.65,69.78,69.62,69.76,80079.0,63.4764,63.5949,63.449,63.5766,80079.0
2017-01-25 15:30:00,69.76,69.9,69.7,69.84,282115.0,63.5766,63.7042,63.5219,63.6495,282115.0
2017-01-26 09:30:00,69.85,69.97,69.62,69.8,61140.0,63.6587,63.768,63.449,63.6131,61140.0
2017-01-26 10:00:00,69.79,69.99,69.52,69.58,49022.0,63.604,63.7862,63.3579,63.4126,49022.0
2017-01-26 10:30:00,69.6,69.62,69.31,69.35,30093.0,63.4308,63.449,63.1665,63.203,30093.0
2017-01-26 11:00:00,69.35,69.38,69.23,69.28,47472.0,63.203,63.2303,63.0936,63.1392,47472.0
2017-01-26 11:30:00,69.29,69.35,69.23,69.28,47502.0,63.1483,63.203,63.0936,63.1392,47502.0
2017-01-26 12:00:00,69.28,69.67,69.26,69.62,56139.0,63.1392,63.4946,63.121,63.449,56139.0
2017-01-26 12:30:00,69.61,69.61,69.15,69.16,41786.0,63.4399,63.4399,63.0207,63.0298,41786.0
2017-01-26 13:00:00,69.17,69.32,68.91,68.91,59671.0,63.0389,63.1756,62.802,62.802,59671.0
2017-01-26 13:30:00,68.92,69.05,68.5,68.6,88388.0,62.8111,62.9296,62.4283,62.5195,88388.0
2017-01-26 14:00:00,68.61,68.67,68.35,68.42,89232.0,62.5286,62.5832,62.2916,62.3554,89232.0
2017-01-26 14:30:00,68.42,68.46,68.24,68.28,76801.0,62.3554,62.3919,62.1914,62.2278,76801.0
2017-01-26 15:00:00,68.26,68.33,68.13,68.15,125579.0,62.2096,62.2734,62.0911,62.1093,125579.0
2017-01-26 15:30:00,68.16,68.49,68.12,68.4,266800.0,62.1185,62.4192,62.082,62.3372,266800.0
2017-01-27 09:30:00,68.64,69.07,68.4,68.8,37315.0,62.5559,62.9478,62.3372,62.7017,37315.0
2017-01-27 10:00:00,68.8,68.83,68.36,68.45,42843.0,62.7017,62.7291,62.3007,62.3827,42843.0
2017-01-27 10:30:00,68.44,68.48,68.28,68.28,18870.0,62.3736,62.4101,62.2278,62.2278,18870.0
2017-01-27 11:00:00,68.25,68.27,68.08,68.08,27814.0,62.2005,62.2187,62.0455,62.0455,27814.0
2017-01-27 11:30:00,68.09,68.26,68.09,68.17,26267.0,62.0547,62.2096,62.0547,62.1276,26267.0
2017-01-27 12:00:00,68.17,68.37,68.17,68.29,32902.0,62.1276,62.3098,62.1276,62.2369,32902.0
2017-01-27 12:30:00,68.31,68.4,68.22,68.24,32681.0,62.2552,62.3372,62.1731,62.1914,32681.0
2017-01-27 13:00:00,68.25,68.28,68.11,68.16,25615.0,62.2005,62.2278,62.0729,62.1185,25615.0
2017-01-27 13:30:00,68.17,68.23,68.09,68.15,26575.0,62.1276,62.1822,62.0547,62.1093,26575.0
2017-01-27 14:00:00,68.16,68.27,68.12,68.2,40340.0,62.1185,62.2187,62.082,62.1549,40340.0
2017-01-27 14:30:00,68.19,68.27,67.91,68.07,68208.0,62.1458,62.2187,61.8906,62.0364,68208.0
2017-01-27 15:00:00,68.05,68.1,67.91,68.04,55565.0,62.0182,62.0638,61.8906,62.0091,55565.0
2017-01-27 15:30:00,68.05,68.17,68.04,68.14,102515.0,62.0182,62.1276,62.0091,62.1002,102515.0
2017-01-30 09:30:00,67.77,68.1,67.44,67.75,106575.0,61.763,62.0638,61.4623,61.7448,106575.0
2017-01-30 10:00:00,67.77,68.07,67.75,67.97,31966.0,61.763,62.0364,61.7448,61.9453,31966.0
2017-01-30 10:30:00,67.97,67.98,67.57,67.72,26666.0,61.9453,61.9544,61.5807,61.7175,26666.0
2017-01-30 11:00:00,67.73,67.99,67.73,67.78,26849.0,61.7266,61.9635,61.7266,61.7721,26849.0
2017-01-30 11:30:00,67.76,67.82,67.72,67.78,16412.0,61.7539,61.8086,61.7175,61.7721,16412.0
2017-01-30 12:00:00,67.8,67.87,67.72,67.84,12550.0,61.7904,61.8542,61.7175,61.8268,12550.0
2017-01-30 12:30:00,67.84,67.86,67.7,67.72,15010.0,61.8268,61.845,61.6992,61.7175,15010.0
2017-01-30 13:00:00,67.74,67.76,67.49,67.56,25982.0,61.7357,61.7539,61.5078,61.5716,25982.0
2017-01-30 13:30:00,67.55,67.57,67.38,67.39,35432.0,61.5625,61.5807,61.4076,61.4167,35432.0
2017-01-30 14:00:00,67.38,67.63,67.38,67.58,50096.0,61.4076,61.6354,61.4076,61.5899,50096.0
2017-01-30 14:30:00,67.59,67.64,67.4,67.45,35928.0,61.599,61.6445,61.4258,61.4714,35928.0
2017-01-30 15:00:00,67.45,67.45,67.29,67.34,59679.0,61.4714,61.4714,61.3256,61.3711,59679.0
2017-01-30 15:30:00,67.34,67.71,67.33,67.68,170454.0,61.3711,61.7083,61.362,61.681,170454.0
2017-01-31 09:30:00,67.84,68.0,67.53,67.69,27206.0,61.8268,61.9726,61.5443,61.6901,27206.0
2017-01-31 10:00:00,67.63,68.01,67.63,67.7,32870.0,61.6354,61.9817,61.6354,61.6992,32870.0
2017-01-31 10:30:00,67.77,67.81,67.58,67.78,127464.0,61.763,61.7995,61.5899,61.7721,127464.0
2017-01-31 11:00:00,67.8,67.84,67.46,67.52,139857.0,61.7904,61.8268,61.4805,61.5352,139857.0
2017-01-31 11:30:00,67.48,67.48,67.12,67.13,33671.0,61.4987,61.4987,61.1706,61.1797,33671.0
2017-01-31 12:00:00,67.15,67.44,67.13,67.34,36917.0,61.198,61.4623,61.1797,61.3711,36917.0
2017-01-31 12:30:00,67.34,67.52,67.32,67.49,24196.0,61.3711,61.5352,61.3529,61.5078,24196.0
2017-01-31 13:00:00,67.49,67.53,67.43,67.53,30947.0,61.5078,61.5443,61.4532,61.5443,30947.0
2017-01-31 13:30:00,67.53,67.56,67.45,67.48,58335.0,61.5443,61.5716,61.4714,61.4987,58335.0
2017-01-31 14:00:00,67.48,67.64,67.43,67.57,83470.0,61.4987,61.6445,61.4532,61.5807,83470.0
2017-01-31 14:30:00,67.56,67.6,67.42,67.42,59204.0,61.5716,61.6081,61.444,61.444,59204.0
2017-01-31 15:00:00,67.47,67.58,67.46,67.55,65925.0,61.4896,61.5899,61.4805,61.5625,65925.0
2017-01-31 15:30:00,67.56,67.75,67.53,67.55,240713.0,61.5716,61.7448,61.5443,61.5625,240713.0
2017-02-01 09:30:00,67.44,67.6,66.51,66.51,78783.0,61.4623,61.6081,60.6147,60.6147,78783.0
2017-02-01 10:00:00,66.53,66.61,66.18,66.32,115394.0,60.6329,60.7058,60.314,60.4415,115394.0
2017-02-01 10:30:00,66.29,66.53,66.19,66.34,72034.0,60.4142,60.6329,60.3231,60.4598,72034.0
2017-02-01 11:00:00,66.31,66.42,66.2,66.27,73185.0,60.4324,60.5327,60.3322,60.396,73185.0
2017-02-01 11:30:00,66.25,66.31,66.2,66.31,31068.0,60.3778,60.4324,60.3322,60.4324,31068.0
2017-02-01 12:00:00,66.29,66.41,66.22,66.37,41220.0,60.4142,60.5236,60.3504,60.4871,41220.0
2017-02-01 12:30:00,66.39,66.45,66.33,66.41,26053.0,60.5053,60.56,60.4507,60.5236,26053.0
2017-02-01 13:00:00,66.41,66.58,66.4,66.55,30228.0,60.5236,60.6785,60.5145,60.6512,30228.0
2017-02-01 13:30:00,66.55,66.55,66.44,66.51,23961.0,60.6512,60.6512,60.5509,60.6147,23961.0
2017-02-01 14:00:00,66.48,66.62,66.44,66.58,28422.0,60.5874,60.715,60.5509,60.6785,28422.0
2017-02-01 14:30:00,66.61,66.69,66.54,66.65,28147.0,60.7058,60.7787,60.642,60.7423,28147.0
2017-02-01 15:00:00,66.66,67.01,66.65,66.99,46626.0,60.7514,61.0704,60.7423,61.0522,46626.0
2017-02-01 15:30:00,67.0,67.21,66.94,66.94,215592.0,61.0613,61.2527,61.0066,61.0066,215592.0
2017-02-02 09:30:00,66.92,67.24,66.66,66.82,33231.0,60.9884,61.28,60.7514,60.8972,33231.0
2017-02-02 10:00:00,66.84,66.92,66.67,66.84,61098.0,60.9155,60.9884,60.7605,60.9155,61098.0
2017-02-02 10:30:00,66.79,66.92,66.69,66.87,34509.0,60.8699,60.9884,60.7787,60.9428,34509.0
2017-02-02 11:00:00,66.87,66.9,66.68,66.69,56101.0,60.9428,60.9701,60.7696,60.7787,56101.0
2017-02-02 11:30:00,66.69,66.74,66.67,66.69,36662.0,60.7787,60.8243,60.7605,60.7787,36662.0
2017-02-02 12:00:00,66.69,66.69,66.41,66.42,42147.0,60.7787,60.7787,60.5236,60.5327,42147.0
2017-02-02 12:30:00,66.42,66.62,66.41,66.62,18942.0,60.5327,60.715,60.5236,60.715,18942.0
2017-02-02 13:00:00,66.62,66.67,66.53,66.55,23631.0,60.715,60.7605,60.6329,60.6512,23631.0
2017-02-02 13:30:00,66.54,66.75,66.53,66.73,24110.0,60.642,60.8334,60.6329,60.8152,24110.0
2017-02-02 14:00:00,66.72,66.73,66.5,66.51,29031.0,60.8061,60.8152,60.6056,60.6147,29031.0
2017-02-02 14:30:00,66.51,66.56,66.46,66.53,37019.0,60.6147,60.6603,60.5691,60.6329,37019.0
2017-02-02 15:00:00,66.52,66.7,66.5,66.7,243822.0,60.6238,60.7879,60.6056,60.7879,243822.0
2017-02-02 15:30:00,66.7,67.03,66.68,67.0,178747.0,60.7879,61.0886,60.7696,61.0613,178747.0
2017-02-03 09:30:00,67.16,68.04,67.0,67.08,49208.0,61.2071,62.0091,61.0613,61.1342,49208.0
2017-02-03 10:00:00,67.12,67.52,67.06,67.51,29706.0,61.1706,61.5352,61.116,61.5261,29706.0
2017-02-03 10:30:00,67.54,67.87,67.52,67.85,38069.0,61.5534,61.8542,61.5352,61.8359,38069.0
2017-02-03 11:00:00,67.85,68.08,67.82,68.04,40537.0,61.8359,62.0455,61.8086,62.0091,40537.0
2017-02-03 11:30:00,68.05,68.22,67.95,68.2,51527.0,62.0182,62.1731,61.9271,62.1549,51527.0
2017-02-03 12:00:00,68.2,68.21,68.06,68.06,19169.0,62.1549,62.164,62.0273,62.0273,19169.0
2017-02-03 12:30:00,68.04,68.07,67.85,67.89,14965.0,62.0091,62.0364,61.8359,61.8724,14965.0
2017-02-03 13:00:00,67.89,67.97,67.87,67.87,18782.0,61.8724,61.9453,61.8542,61.8542,18782.0
2017-02-03 13:30:00,67.88,67.95,67.84,67.94,22283.0,61.8633,61.9271,61.8268,61.918,22283.0
2017-02-03 14:00:00,67.94,67.95,67.86,67.93,26388.0,61.918,61.9271,61.845,61.9088,26388.0
2017-02-03 14:30:00,67.92,68.03,67.88,68.0,36941.0,61.8997,62.0,61.8633,61.9726,36941.0
2017-02-03 15:00:00,67.99,68.15,67.99,68.04,41427.0,61.9635,62.1093,61.9635,62.0091,41427.0
2017-02-03 15:30:00,68.05,68.26,68.04,68.21,104042.0,62.0182,62.2096,62.0091,62.164,104042.0
2017-02-06 09:30:00,67.6,68.09,67.3,67.91,62189.0,61.6081,62.0547,61.3347,61.8906,62189.0
2017-02-06 10:00:00,67.92,68.39,67.84,68.28,42892.0,61.8997,62.3281,61.8268,62.2278,42892.0
2017-02-06 10:30:00,68.28,68.48,68.28,68.48,43650.0,62.2278,62.4101,62.2278,62.4101,43650.0
2017-02-06 11:00:00,68.45,68.61,68.44,68.5,51654.0,62.3827,62.5286,62.3736,62.4283,51654.0
2017-02-06 11:30:00,68.49,68.56,68.4,68.41,64276.0,62.4192,62.483,62.3372,62.3463,64276.0
2017-02-06 12:00:00,68.41,68.47,68.3,68.31,27298.0,62.3463,62.401,62.246,62.2552,27298.0
2017-02-06 12:30:00,68.34,68.41,68.3,68.38,59291.0,62.2825,62.3463,62.246,62.319,59291.0
2017-02-06 13:00:00,68.38,68.4,68.13,68.2,76109.0,62.319,62.3372,62.0911,62.1549,76109.0
2017-02-06 13:30:00,68.19,68.46,68.19,68.38,29160.0,62.1458,62.3919,62.1458,62.319,29160.0
2017-02-06 14:00:00,68.4,68.56,68.39,68.5,74734.0,62.3372,62.483,62.3281,62.4283,74734.0
2017-02-06 14:30:00,68.5,68.55,68.35,68.41,47859.0,62.4283,62.4739,62.2916,62.3463,47859.0
2017-02-06 15:00:00,68.4,68.61,68.4,68.59,94074.0,62.3372,62.5286,62.3372,62.5103,94074.0
2017-02-06 15:30:00,68.6,68.71,68.57,68.69,157542.0,62.5195,62.6197,62.4921,62.6015,157542.0
2017-02-07 09:30:00,68.42,68.79,68.42,68.71,68848.0,62.6539,62.9927,62.6539,62.9195,68848.0
2017-02-07 10:00:00,68.69,68.83,68.66,68.72,47580.0,62.9012,63.0294,62.8737,62.9286,47580.0
2017-02-07 10:30:00,68.72,68.88,68.68,68.8,34790.0,62.9286,63.0752,62.892,63.0019,34790.0
2017-02-07 11:00:00,68.78,68.82,68.64,68.64,59511.0,62.9836,63.0202,62.8554,62.8554,59511.0
2017-02-07 11:30:00,68.65,68.74,68.6,68.71,38321.0,62.8645,62.947,62.8188,62.9195,38321.0
2017-02-07 12:00:00,68.72,68.81,68.72,68.79,61442.0,62.9286,63.0111,62.9286,62.9927,61442.0
2017-02-07 12:30:00,68.79,68.85,68.74,68.84,54342.0,62.9927,63.0477,62.947,63.0385,54342.0
2017-02-07 13:00:00,68.84,68.92,68.83,68.9,55653.0,63.0385,63.1118,63.0294,63.0935,55653.0
2017-02-07 13:30:00,68.89,69.01,68.88,68.99,52162.0,63.0843,63.1942,63.0752,63.1759,52162.0
2017-02-07 14:00:00,68.98,69.03,68.78,68.84,88104.0,63.1667,63.2125,62.9836,63.0385,88104.0
2017-02-07 14:30:00,68.85,68.94,68.84,68.91,39663.0,63.0477,63.1301,63.0385,63.1026,39663.0
2017-02-07 15:00:00,68.91,68.94,68.8,68.83,43799.0,63.1026,63.1301,63.0019,63.0294,43799.0
2017-02-07 15:30:00,68.83,68.93,68.8,68.91,128950.0,63.0294,63.121,63.0019,63.1026,128950.0
2017-02-08 09:30:00,68.47,69.34,68.24,69.26,59921.0,62.6997,63.4964,62.4891,63.4231,59921.0
2017-02-08 10:00:00,69.22,69.63,69.16,69.3,73864.0,63.3865,63.762,63.3316,63.4598,73864.0
2017-02-08 10:30:00,69.29,69.36,69.05,69.35,91984.0,63.4506,63.5147,63.2308,63.5056,91984.0
2017-02-08 11:00:00,69.36,69.38,69.15,69.25,57337.0,63.5147,63.533,63.3224,63.414,57337.0
2017-02-08 11:30:00,69.23,69.24,69.15,69.19,25537.0,63.3957,63.4048,63.3224,63.359,25537.0
2017-02-08 12:00:00,69.18,69.2,69.14,69.17,29010.0,63.3499,63.3682,63.3133,63.3407,29010.0
2017-02-08 12:30:00,69.17,69.4,69.08,69.27,75018.0,63.3407,63.5513,63.2583,63.4323,75018.0
2017-02-08 13:00:00,69.27,69.36,69.25,69.29,32979.0,63.4323,63.5147,63.414,63.4506,32979.0
2017-02-08 13:30:00,69.28,69.42,69.28,69.31,35273.0,63.4415,63.5697,63.4415,63.4689,35273.0
2017-02-08 14:00:00,69.31,69.36,69.29,69.32,49195.0,63.4689,63.5147,63.4506,63.4781,49195.0
2017-02-08 14:30:00,69.32,69.4,69.31,69.33,28307.0,63.4781,63.5513,63.4689,63.4872,28307.0
2017-02-08 15:00:00,69.33,69.36,69.25,69.34,93064.0,63.4872,63.5147,63.414,63.4964,93064.0
2017-02-08 15:30:00,69.33,69.39,69.28,69.35,123213.0,63.4872,63.5422,63.4415,63.5056,123213.0
2017-02-09 09:30:00,69.22,69.57,69.17,69.49,31789.0,63.3865,63.707,63.3407,63.6338,31789.0
2017-02-09 10:00:00,69.48,69.49,69.27,69.39,39087.0,63.6246,63.6338,63.4323,63.5422,39087.0
2017-02-09 10:30:00,69.38,69.42,69.27,69.37,26841.0,63.533,63.5697,63.4323,63.5239,26841.0
2017-02-09 11:00:00,69.38,69.44,69.26,69.42,29513.0,63.533,63.588,63.4231,63.5697,29513.0
2017-02-09 11:30:00,69.41,69.43,69.34,69.4,15388.0,63.5605,63.5788,63.4964,63.5513,15388.0
2017-02-09 12:00:00,69.41,69.45,69.34,69.42,9904.0,63.5605,63.5971,63.4964,63.5697,9904.0
2017-02-09 12:30:00,69.42,69.42,69.34,69.38,16436.0,63.5697,63.5697,63.4964,63.533,16436.0
2017-02-09 13:00:00,69.37,69.5,69.35,69.47,15369.0,63.5239,63.6429,63.5056,63.6154,15369.0
2017-02-09 13:30:00,69.48,69.6,69.48,69.6,14810.0,63.6246,63.7345,63.6246,63.7345,14810.0
2017-02-09 14:00:00,69.61,69.72,69.6,69.69,28582.0,63.7436,63.8444,63.7345,63.8169,28582.0
2017-02-09 14:30:00,69.69,69.71,69.6,69.65,26556.0,63.8169,63.8352,63.7345,63.7803,26556.0
2017-02-09 15:00:00,69.66,69.69,69.61,69.63,29394.0,63.7894,63.8169,63.7436,63.762,29394.0
2017-02-09 15:30:00,69.63,69.84,69.63,69.78,137811.0,63.762,63.9543,63.762,63.8993,137811.0
2017-02-10 09:30:00,69.79,70.0,69.45,69.47,19100.0,63.9085,64.1008,63.5971,63.6154,19100.0
2017-02-10 10:00:00,69.45,69.79,69.45,69.73,35024.0,63.5971,63.9085,63.5971,63.8535,35024.0
2017-02-10 10:30:00,69.74,69.83,69.6,69.7,34835.0,63.8627,63.9451,63.7345,63.8261,34835.0
2017-02-10 11:00:00,69.71,69.81,69.65,69.65,15968.0,63.8352,63.9268,63.7803,63.7803,15968.0
2017-02-10 11:30:00,69.69,69.8,69.67,69.78,25845.0,63.8169,63.9176,63.7986,63.8993,25845.0
2017-02-10 12:00:00,69.77,69.77,69.71,69.76,16383.0,63.8902,63.8902,63.8352,63.881,16383.0
2017-02-10 12:30:00,69.74,69.78,69.74,69.78,38299.0,63.8627,63.8993,63.8627,63.8993,38299.0
2017-02-10 13:00:00,69.78,69.86,69.77,69.85,14638.0,63.8993,63.9726,63.8902,63.9634,14638.0
2017-02-10 13:30:00,69.85,70.1,69.85,70.09,35997.0,63.9634,64.1923,63.9634,64.1832,35997.0
2017-02-10 14:00:00,70.09,70.18,70.07,70.18,30686.0,64.1832,64.2656,64.1649,64.2656,30686.0
2017-02-10 14:30:00,70.18,70.24,70.15,70.23,31860.0,64.2656,64.3206,64.2381,64.3114,31860.0
2017-02-10 15:00:00,70.23,70.23,70.14,70.18,44482.0,64.3114,64.3114,64.229,64.2656,44482.0
2017-02-10 15:30:00,70.19,70.22,70.18,70.21,134330.0,64.2748,64.3022,64.2656,64.2931,134330.0
2017-02-13 09:30:00,70.06,70.39,69.98,70.36,103669.0,64.1557,64.4579,64.0825,64.4304,103669.0
2017-02-13 10:00:00,70.35,70.67,70.33,70.65,36120.0,64.4213,64.7143,64.403,64.696,36120.0
2017-02-13 10:30:00,70.66,70.69,70.53,70.59,21427.0,64.7052,64.7326,64.5861,64.6411,21427.0
2017-02-13 11:00:00,70.57,70.57,70.26,70.27,48169.0,64.6227,64.6227,64.3389,64.348,48169.0
2017-02-13 11:30:00,70.28,70.28,70.17,70.19,11553.0,64.3572,64.3572,64.2565,64.2748,11553.0
2017-02-13 12:00:00,70.19,70.45,70.17,70.44,23327.0,64.2748,64.5129,64.2565,64.5037,23327.0
2017-02-13 12:30:00,70.44,70.51,70.39,70.5,24651.0,64.5037,64.5678,64.4579,64.5586,24651.0
2017-02-13 13:00:00,70.5,70.55,70.44,70.55,20614.0,64.5586,64.6044,64.5037,64.6044,20614.0
2017-02-13 13:30:00,70.55,70.78,70.54,70.75,64153.0,64.6044,64.815,64.5953,64.7876,64153.0
2017-02-13 14:00:00,70.76,70.78,70.6,70.69,75404.0,64.7967,64.815,64.6502,64.7326,75404.0
2017-02-13 14:30:00,70.68,70.94,70.66,70.94,84869.0,64.7235,64.9616,64.7052,64.9616,84869.0
2017-02-13 15:00:00,70.93,71.01,70.86,70.86,104053.0,64.9524,65.0257,64.8883,64.8883,104053.0
2017-02-13 15:30:00,70.87,70.95,70.75,70.86,200153.0,64.8975,64.9707,64.7876,64.8883,200153.0
2017-02-14 09:30:00,70.38,70.98,70.38,70.94,43706.0,64.4488,64.9982,64.4488,64.9616,43706.0
2017-02-14 10:00:00,70.94,71.11,70.91,71.05,45524.0,64.9616,65.1172,64.9341,65.0623,45524.0
2017-02-14 10:30:00,71.03,71.23,71.02,71.23,42417.0,65.044,65.2271,65.0348,65.2271,42417.0
2017-02-14 11:00:00,71.23,71.23,70.75,70.86,39924.0,65.2271,65.2271,64.7876,64.8883,39924.0
2017-02-14 11:30:00,70.87,70.92,70.76,70.85,20714.0,64.8975,64.9432,64.7967,64.8791,20714.0
2017-02-14 12:00:00,70.84,70.84,70.75,70.78,21565.0,64.87,64.87,64.7876,64.815,21565.0
2017-02-14 12:30:00,70.79,70.84,70.75,70.83,16545.0,64.8242,64.87,64.7876,64.8608,16545.0
2017-02-14 13:00:00,70.84,71.15,70.83,71.14,38639.0,64.87,65.1539,64.8608,65.1447,38639.0
2017-02-14 13:30:00,71.11,71.13,71.02,71.03,11730.0,65.1172,65.1355,65.0348,65.044,11730.0
2017-02-14 14:00:00,71.0,71.12,71.0,71.1,26501.0,65.0165,65.1264,65.0165,65.1081,26501.0
2017-02-14 14:30:00,71.1,71.13,71.08,71.12,26102.0,65.1081,65.1355,65.0898,65.1264,26102.0
2017-02-14 15:00:00,71.11,71.19,71.1,71.12,45190.0,65.1172,65.1905,65.1081,65.1264,45190.0
2017-02-14 15:30:00,71.11,71.13,70.95,71.04,146774.0,65.1172,65.1355,64.9707,65.0531,146774.0
2017-02-15 09:30:00,71.02,71.19,70.96,71.07,22118.0,65.0348,65.1905,64.9799,65.0806,22118.0
2017-02-15 10:00:00,71.12,71.27,71.1,71.23,15947.0,65.1264,65.2637,65.1081,65.2271,15947.0
2017-02-15 10:30:00,71.25,71.25,70.97,71.04,31769.0,65.2454,65.2454,64.989,65.0531,31769.0
2017-02-15 11:00:00,71.04,71.3,71.04,71.3,27046.0,65.0531,65.2912,65.0531,65.2912,27046.0
2017-02-15 11:30:00,71.27,71.28,71.2,71.27,23435.0,65.2637,65.2729,65.1996,65.2637,23435.0
2017-02-15 12:00:00,71.27,71.32,71.12,71.17,14627.0,65.2637,65.3095,65.1264,65.1722,14627.0
2017-02-15 12:30:00,71.16,71.2,71.12,71.17,11871.0,65.163,65.1996,65.1264,65.1722,11871.0
2017-02-15 13:00:00,71.17,71.32,71.17,71.28,13756.0,65.1722,65.3095,65.1722,65.2729,13756.0
2017-02-15 13:30:00,71.28,71.31,71.14,71.21,20766.0,65.2729,65.3004,65.1447,65.2088,20766.0
2017-02-15 14:00:00,71.22,71.35,71.21,71.34,10456.0,65.218,65.337,65.2088,65.3278,10456.0
2017-02-15 14:30:00,71.35,71.39,71.33,71.38,16339.0,65.337,65.3736,65.3187,65.3645,16339.0
2017-02-15 15:00:00,71.38,71.62,71.38,71.61,49741.0,65.3645,65.5843,65.3645,65.5751,49741.0
2017-02-15 15:30:00,71.6,71.64,71.53,71.64,103694.0,65.5659,65.6026,65.5018,65.6026,103694.0
2017-02-16 09:30:00,72.07,72.3,71.9,72.04,41543.0,65.9963,66.2069,65.8407,65.9689,41543.0
2017-02-16 10:00:00,72.03,72.03,71.6,71.67,26285.0,65.9597,65.9597,65.5659,65.63,26285.0
2017-02-16 10:30:00,71.67,71.78,71.6,71.67,40516.0,65.63,65.7308,65.5659,65.63,40516.0
2017-02-16 11:00:00,71.65,71.7,71.45,71.66,13962.0,65.6117,65.6575,65.4286,65.6209,13962.0
2017-02-16 11:30:00,71.66,71.76,71.52,71.76,22663.0,65.6209,65.7125,65.4927,65.7125,22663.0
2017-02-16 12:00:00,71.76,71.76,71.61,71.67,22263.0,65.7125,65.7125,65.5751,65.63,22263.0
2017-02-16 12:30:00,71.66,71.92,71.66,71.8,25515.0,65.6209,65.859,65.6209,65.7491,25515.0
2017-02-16 13:00:00,71.78,71.78,71.67,71.69,19147.0,65.7308,65.7308,65.63,65.6484,19147.0
2017-02-16 13:30:00,71.69,71.76,71.64,71.76,16349.0,65.6484,65.7125,65.6026,65.7125,16349.0
2017-02-16 14:00:00,71.76,71.78,71.71,71.75,25371.0,65.7125,65.7308,65.6667,65.7033,25371.0
2017-02-16 14:30:00,71.75,71.91,71.71,71.86,28581.0,65.7033,65.8498,65.6667,65.804,28581.0
2017-02-16 15:00:00,71.86,71.86,71.79,71.85,41892.0,65.804,65.804,65.7399,65.7949,41892.0
2017-02-16 15:30:00,71.86,71.98,71.86,71.93,118304.0,65.804,65.9139,65.804,65.8681,118304.0
2017-02-17 09:30:00,71.54,72.16,71.54,71.88,24980.0,65.511,66.0787,65.511,65.8223,24980.0
2017-02-17 10:00:00,71.94,72.22,71.94,72.13,15979.0,65.8773,66.1337,65.8773,66.0513,15979.0
2017-02-17 10:30:00,72.13,72.21,72.05,72.11,11449.0,66.0513,66.1245,65.978,66.033,11449.0
2017-02-17 11:00:00,72.15,72.33,72.12,72.29,27506.0,66.0696,66.2344,66.0421,66.1978,27506.0
2017-02-17 11:30:00,72.3,72.35,72.06,72.06,15077.0,66.2069,66.2527,65.9872,65.9872,15077.0
2017-02-17 12:00:00,72.04,72.1,71.95,72.08,9363.0,65.9689,66.0238,65.8864,66.0055,9363.0
2017-02-17 12:30:00,72.08,72.1,72.03,72.1,8199.0,66.0055,66.0238,65.9597,66.0238,8199.0
2017-02-17 13:00:00,72.1,72.15,72.06,72.09,11654.0,66.0238,66.0696,65.9872,66.0146,11654.0
2017-02-17 13:30:00,72.1,72.14,72.06,72.1,11210.0,66.0238,66.0604,65.9872,66.0238,11210.0
2017-02-17 14:00:00,72.1,72.12,72.07,72.11,18263.0,66.0238,66.0421,65.9963,66.033,18263.0
2017-02-17 14:30:00,72.12,72.24,72.12,72.24,18015.0,66.0421,66.152,66.0421,66.152,18015.0
2017-02-17 15:00:00,72.24,72.32,72.22,72.31,25078.0,66.152,66.2253,66.1337,66.2161,25078.0
2017-02-17 15:30:00,72.31,72.32,72.22,72.27,96691.0,66.2161,66.2253,66.1337,66.1795,96691.0
2017-02-21 09:30:00,72.11,72.23,71.62,72.22,77202.0,66.033,66.1428,65.5843,66.1337,77202.0
2017-02-21 10:00:00,72.16,72.38,72.16,72.27,64255.0,66.0787,66.2802,66.0787,66.1795,64255.0
2017-02-21 10:30:00,72.28,72.28,72.14,72.15,31842.0,66.1886,66.1886,66.0604,66.0696,31842.0
2017-02-21 11:00:00,72.14,72.22,72.11,72.11,39560.0,66.0604,66.1337,66.033,66.033,39560.0
2017-02-21 11:30:00,72.12,72.14,71.97,71.99,26220.0,66.0421,66.0604,65.9048,65.9231,26220.0
2017-02-21 12:00:00,71.99,72.09,71.97,72.03,20121.0,65.9231,66.0146,65.9048,65.9597,20121.0
2017-02-21 12:30:00,72.05,72.06,71.93,71.94,30780.0,65.978,65.9872,65.8681,65.8773,30780.0
2017-02-21 13:00:00,71.93,71.93,71.83,71.87,30274.0,65.8681,65.8681,65.7766,65.8132,30274.0
2017-02-21 13:30:00,71.88,71.89,71.78,71.84,20276.0,65.8223,65.8315,65.7308,65.7857,20276.0
2017-02-21 14:00:00,71.86,71.88,71.8,71.84,27722.0,65.804,65.8223,65.7491,65.7857,27722.0
2017-02-21 14:30:00,71.83,72.07,71.83,71.95,38679.0,65.7766,65.9963,65.7766,65.8864,38679.0
2017-02-21 15:00:00,71.96,72.07,71.9,72.07,91918.0,65.8956,65.9963,65.8407,65.9963,91918.0
2017-02-21 15:30:00,72.08,72.27,72.08,72.18,152194.0,66.0055,66.1795,66.0055,66.0971,152194.0
2017-02-22 09:30:00,72.14,72.29,71.92,72.05,43207.0,66.0604,66.1978,65.859,65.978,43207.0
2017-02-22 10:00:00,72.05,72.55,72.02,72.3,57910.0,65.978,66.4359,65.9505,66.2069,57910.0
2017-02-22 10:30:00,72.28,72.7,72.2,72.44,110431.0,66.1886,66.5732,66.1154,66.3351,110431.0
2017-02-22 11:00:00,72.44,72.44,72.2,72.23,48735.0,66.3351,66.3351,66.1154,66.1428,48735.0
2017-02-22 11:30:00,72.23,72.23,72.07,72.08,22835.0,66.1428,66.1428,65.9963,66.0055,22835.0
2017-02-22 12:00:00,72.06,72.11,71.98,72.08,23898.0,65.9872,66.033,65.9139,66.0055,23898.0
2017-02-22 12:30:00,72.08,72.14,71.92,72.13,24403.0,66.0055,66.0604,65.859,66.0513,24403.0
2017-02-22 13:00:00,72.12,72.19,72.09,72.14,28214.0,66.0421,66.1062,66.0146,66.0604,28214.0
2017-02-22 13:30:00,72.14,72.14,72.04,72.07,24678.0,66.0604,66.0604,65.9689,65.9963,24678.0
2017-02-22 14:00:00,72.06,72.25,72.06,72.24,43769.0,65.9872,66.1612,65.9872,66.152,43769.0
2017-02-22 14:30:00,72.25,72.32,72.21,72.31,55567.0,66.1612,66.2253,66.1245,66.2161,55567.0
2017-02-22 15:00:00,72.31,72.51,72.31,72.46,74927.0,66.2161,66.3992,66.2161,66.3535,74927.0
2017-02-22 15:30:00,72.44,72.5,72.34,72.38,169399.0,66.3351,66.3901,66.2436,66.2802,169399.0
2017-02-23 09:30:00,72.12,72.28,72.01,72.19,33061.0,66.0421,66.1886,65.9414,66.1062,33061.0
2017-02-23 10:00:00,72.22,72.23,71.58,71.65,19812.0,66.1337,66.1428,65.5476,65.6117,19812.0
2017-02-23 10:30:00,71.65,71.66,71.42,71.52,22916.0,65.6117,65.6209,65.4011,65.4927,22916.0
2017-02-23 11:00:00,71.52,71.58,71.21,71.47,40615.0,65.4927,65.5476,65.2088,65.4469,40615.0
2017-02-23 11:30:00,71.44,71.5,71.36,71.41,19547.0,65.4194,65.4744,65.3462,65.3919,19547.0
2017-02-23 12:00:00,71.42,71.55,71.42,71.43,32884.0,65.4011,65.5202,65.4011,65.4103,32884.0
2017-02-23 12:30:00,71.46,71.55,71.42,71.45,24489.0,65.4377,65.5202,65.4011,65.4286,24489.0
2017-02-23 13:00:00,71.47,71.47,71.32,71.33,19958.0,65.4469,65.4469,65.3095,65.3187,19958.0
2017-02-23 13:30:00,71.33,71.38,71.31,71.34,22724.0,65.3187,65.3645,65.3004,65.3278,22724.0
2017-02-23 14:00:00,71.36,71.57,71.3,71.56,34546.0,65.3462,65.5385,65.2912,65.5293,34546.0
2017-02-23 14:30:00,71.55,71.77,71.53,71.77,16005.0,65.5202,65.7216,65.5018,65.7216,16005.0
2017-02-23 15:00:00,71.73,71.73,71.46,71.5,56474.0,65.685,65.685,65.4377,65.4744,56474.0
2017-02-23 15:30:00,71.5,71.72,71.48,71.63,161897.0,65.4744,65.6758,65.4561,65.5934,161897.0
2017-02-24 09:30:00,70.71,71.6,70.71,71.56,43551.0,64.7509,65.5659,64.7509,65.5293,43551.0
2017-02-24 10:00:00,71.56,71.79,71.44,71.78,36266.0,65.5293,65.7399,65.4194,65.7308,36266.0
2017-02-24 10:30:00,71.79,71.96,71.62,71.95,15461.0,65.7399,65.8956,65.5843,65.8864,15461.0
2017-02-24 11:00:00,71.94,72.03,71.8,71.91,22448.0,65.8773,65.9597,65.7491,65.8498,22448.0
2017-02-24 11:30:00,71.92,72.03,71.82,71.89,13746.0,65.859,65.9597,65.7674,65.8315,13746.0
2017-02-24 12:00:00,71.86,71.99,71.85,71.99,7426.0,65.804,65.9231,65.7949,65.9231,7426.0
2017-02-24 12:30:00,72.01,72.01,71.78,71.81,14293.0,65.9414,65.9414,65.7308,65.7582,14293.0
2017-02-24 13:00:00,71.81,71.82,71.59,71.59,31484.0,65.7582,65.7674,65.5568,65.5568,31484.0
2017-02-24 13:30:00,71.6,71.71,71.56,71.63,12036.0,65.5659,65.6667,65.5293,65.5934,12036.0
2017-02-24 14:00:00,71.64,71.71,71.58,71.67,11062.0,65.6026,65.6667,65.5476,65.63,11062.0
2017-02-24 14:30:00,71.67,71.77,71.66,71.74,16555.0,65.63,65.7216,65.6209,65.6941,16555.0
2017-02-24 15:00:00,71.74,71.8,71.65,71.74,23737.0,65.6941,65.7491,65.6117,65.6941,23737.0
2017-02-24 15:30:00,71.75,71.95,71.7,71.95,94373.0,65.7033,65.8864,65.6575,65.8864,94373.0
2017-02-27 09:30:00,72.19,72.41,71.88,71.89,32459.0,66.1062,66.3077,65.8223,65.8315,32459.0
2017-02-27 10:00:00,71.91,72.11,71.6,71.87,22012.0,65.8498,66.033,65.5659,65.8132,22012.0
2017-02-27 10:30:00,71.85,71.94,71.5,71.54,29361.0,65.7949,65.8773,65.4744,65.511,29361.0
2017-02-27 11:00:00,71.49,71.7,71.49,71.52,21263.0,65.4652,65.6575,65.4652,65.4927,21263.0
2017-02-27 11:30:00,71.52,71.58,71.46,71.55,15320.0,65.4927,65.5476,65.4377,65.5202,15320.0
2017-02-27 12:00:00,71.58,71.77,71.58,71.69,7757.0,65.5476,65.7216,65.5476,65.6484,7757.0
2017-02-27 12:30:00,71.74,71.76,71.56,71.6,13327.0,65.6941,65.7125,65.5293,65.5659,13327.0
2017-02-27 13:00:00,71.61,71.76,71.52,71.74,18548.0,65.5751,65.7125,65.4927,65.6941,18548.0
2017-02-27 13:30:00,71.74,71.77,71.62,71.63,16167.0,65.6941,65.7216,65.5843,65.5934,16167.0
2017-02-27 14:00:00,71.64,71.85,71.63,71.83,28561.0,65.6026,65.7949,65.5934,65.7766,28561.0
2017-02-27 14:30:00,71.84,72.06,71.84,72.06,67900.0,65.7857,65.9872,65.7857,65.9872,67900.0
2017-02-27 15:00:00,72.05,72.06,71.89,71.96,88665.0,65.978,65.9872,65.8315,65.8956,88665.0
2017-02-27 15:30:00,71.97,72.06,71.84,72.0,98525.0,65.9048,65.9872,65.7857,65.9322,98525.0
2017-02-28 09:30:00,71.97,72.34,71.95,72.17,30893.0,65.9048,66.2436,65.8864,66.0879,30893.0
2017-02-28 10:00:00,72.14,72.19,71.87,71.94,17879.0,66.0604,66.1062,65.8132,65.8773,17879.0
2017-02-28 10:30:00,71.93,72.08,71.93,71.99,17367.0,65.8681,66.0055,65.8681,65.9231,17367.0
2017-02-28 11:00:00,71.99,72.19,71.99,72.05,20404.0,65.9231,66.1062,65.9231,65.978,20404.0
2017-02-28 11:30:00,72.06,72.14,71.95,72.14,14032.0,65.9872,66.0604,65.8864,66.0604,14032.0
2017-02-28 12:00:00,72.14,72.19,72.05,72.09,22470.0,66.0604,66.1062,65.978,66.0146,22470.0
2017-02-28 12:30:00,72.1,72.15,72.08,72.12,35745.0,66.0238,66.0696,66.0055,66.0421,35745.0
2017-02-28 13:00:00,72.12,72.17,72.1,72.11,11640.0,66.0421,66.0879,66.0238,66.033,11640.0
2017-02-28 13:30:00,72.12,72.16,71.96,72.04,19270.0,66.0421,66.0787,65.8956,65.9689,19270.0
2017-02-28 14:00:00,72.06,72.1,72.01,72.09,17305.0,65.9872,66.0238,65.9414,66.0146,17305.0
2017-02-28 14:30:00,72.11,72.15,72.07,72.14,18089.0,66.033,66.0696,65.9963,66.0604,18089.0
2017-02-28 15:00:00,72.13,72.17,72.1,72.1,36549.0,66.0513,66.0879,66.0238,66.0238,36549.0
2017-02-28 15:30:00,72.1,72.14,72.0,72.02,114892.0,66.0238,66.0604,65.9322,65.9505,114892.0
2017-03-01 09:30:00,72.08,72.63,72.0,72.12,26922.0,66.0055,66.5091,65.9322,66.0421,26922.0
2017-03-01 10:00:00,72.16,72.46,72.16,72.29,18934.0,66.0787,66.3535,66.0787,66.1978,18934.0
2017-03-01 10:30:00,72.29,72.49,72.11,72.45,10240.0,66.1978,66.3809,66.033,66.3443,10240.0
2017-03-01 11:00:00,72.48,72.5,72.32,72.38,9875.0,66.3718,66.3901,66.2253,66.2802,9875.0
2017-03-01 11:30:00,72.37,72.46,72.29,72.42,9472.0,66.271,66.3535,66.1978,66.3168,9472.0
2017-03-01 12:00:00,72.45,72.59,72.38,72.57,21879.0,66.3443,66.4725,66.2802,66.4542,21879.0
2017-03-01 12:30:00,72.57,72.64,72.49,72.54,9746.0,66.4542,66.5183,66.3809,66.4267,9746.0
2017-03-01 13:00:00,72.55,72.71,72.52,72.71,15627.0,66.4359,66.5824,66.4084,66.5824,15627.0
2017-03-01 13:30:00,72.73,72.78,72.7,72.74,14125.0,66.6007,66.6465,66.5732,66.6099,14125.0
2017-03-01 14:00:00,72.72,72.87,72.67,72.82,18235.0,66.5915,66.7289,66.5458,66.6831,18235.0
2017-03-01 14:30:00,72.84,72.89,72.74,72.86,16999.0,66.7014,66.7472,66.6099,66.7198,16999.0
2017-03-01 15:00:00,72.87,72.89,72.76,72.88,24402.0,66.7289,66.7472,66.6282,66.7381,24402.0
2017-03-01 15:30:00,72.87,73.06,72.84,72.95,94540.0,66.7289,66.9029,66.7014,66.8022,94540.0
2017-03-02 09:30:00,72.37,73.39,72.37,73.35,41438.0,66.271,67.2051,66.271,67.1685,41438.0
2017-03-02 10:00:00,73.35,73.46,73.0,73.02,43664.0,67.1685,67.2692,66.848,66.8663,43664.0
2017-03-02 10:30:00,73.07,73.32,73.07,73.15,13339.0,66.9121,67.141,66.9121,66.9853,13339.0
2017-03-02 11:00:00,73.15,73.24,72.93,73.12,23255.0,66.9853,67.0677,66.7839,66.9578,23255.0
2017-03-02 11:30:00,73.13,73.14,72.89,73.0,22370.0,66.967,66.9762,66.7472,66.848,22370.0
2017-03-02 12:00:00,73.0,73.02,72.9,72.94,13116.0,66.848,66.8663,66.7564,66.793,13116.0
2017-03-02 12:30:00,72.95,73.0,72.89,72.97,15901.0,66.8022,66.848,66.7472,66.8205,15901.0
2017-03-02 13:00:00,72.97,73.0,72.82,72.9,13466.0,66.8205,66.848,66.6831,66.7564,13466.0
2017-03-02 13:30:00,72.93,72.93,72.83,72.85,9305.0,66.7839,66.7839,66.6923,66.7106,9305.0
2017-03-02 14:00:00,72.87,72.95,72.84,72.93,13001.0,66.7289,66.8022,66.7014,66.7839,13001.0
2017-03-02 14:30:00,72.93,72.96,72.84,72.89,21085.0,66.7839,66.8113,66.7014,66.7472,21085.0
2017-03-02 15:00:00,72.89,72.89,72.7,72.73,24246.0,66.7472,66.7472,66.5732,66.6007,24246.0
2017-03-02 15:30:00,72.73,72.8,72.48,72.48,105700.0,66.6007,66.6648,66.3718,66.3718,105700.0
2017-03-03 09:30:00,72.22,72.46,72.04,72.19,37877.0,66.1337,66.3535,65.9689,66.1062,37877.0
2017-03-03 10:00:00,72.19,72.25,71.98,72.05,12523.0,66.1062,66.1612,65.9139,65.978,12523.0
2017-03-03 10:30:00,71.98,72.11,71.88,71.98,14472.0,65.9139,66.033,65.8223,65.9139,14472.0
2017-03-03 11:00:00,71.99,72.02,71.89,71.92,17530.0,65.9231,65.9505,65.8315,65.859,17530.0
2017-03-03 11:30:00,71.93,71.93,71.84,71.91,19928.0,65.8681,65.8681,65.7857,65.8498,19928.0
2017-03-03 12:00:00,71.92,72.0,71.87,71.97,22247.0,65.859,65.9322,65.8132,65.9048,22247.0
2017-03-03 12:30:00,72.0,72.28,71.99,72.28,10981.0,65.9322,66.1886,65.9231,66.1886,10981.0
2017-03-03 13:00:00,72.25,72.26,72.08,72.16,11432.0,66.1612,66.1703,66.0055,66.0787,11432.0
2017-03-03 13:30:00,72.17,72.27,72.14,72.25,6997.0,66.0879,66.1795,66.0604,66.1612,6997.0
2017-03-03 14:00:00,72.22,72.23,72.14,72.17,8437.0,66.1337,66.1428,66.0604,66.0879,8437.0
2017-03-03 14:30:00,72.16,72.24,72.16,72.22,10024.0,66.0787,66.152,66.0787,66.1337,10024.0
2017-03-03 15:00:00,72.2,72.28,72.2,72.26,14424.0,66.1154,66.1886,66.1154,66.1703,14424.0
2017-03-03 15:30:00,72.26,72.41,72.24,72.36,55448.0,66.1703,66.3077,66.152,66.2619,55448.0
2017-03-06 09:30:00,71.67,72.0,71.32,71.91,44796.0,65.63,65.9322,65.3095,65.8498,44796.0
2017-03-06 10:00:00,71.9,71.98,71.76,71.8,17296.0,65.8407,65.9139,65.7125,65.7491,17296.0
2017-03-06 10:30:00,71.79,71.83,71.63,71.7,13430.0,65.7399,65.7766,65.5934,65.6575,13430.0
2017-03-06 11:00:00,71.71,71.76,71.6,71.68,18053.0,65.6667,65.7125,65.5659,65.6392,18053.0
2017-03-06 11:30:00,71.69,71.69,71.54,71.65,14287.0,65.6484,65.6484,65.511,65.6117,14287.0
2017-03-06 12:00:00,71.65,71.71,71.58,71.65,12966.0,65.6117,65.6667,65.5476,65.6117,12966.0
2017-03-06 12:30:00,71.65,71.72,71.63,71.71,16621.0,65.6117,65.6758,65.5934,65.6667,16621.0
2017-03-06 13:00:00,71.72,71.8,71.7,71.76,21508.0,65.6758,65.7491,65.6575,65.7125,21508.0
2017-03-06 13:30:00,71.75,71.79,71.64,71.68,22673.0,65.7033,65.7399,65.6026,65.6392,22673.0
2017-03-06 14:00:00,71.69,71.78,71.67,71.73,22446.0,65.6484,65.7308,65.63,65.685,22446.0
2017-03-06 14:30:00,71.73,71.75,71.63,71.64,22902.0,65.685,65.7033,65.5934,65.6026,22902.0
2017-03-06 15:00:00,71.66,71.89,71.66,71.85,46833.0,65.6209,65.8315,65.6209,65.7949,46833.0
2017-03-06 15:30:00,71.84,72.02,71.8,71.82,82491.0,65.7857,65.9505,65.7491,65.7674,82491.0
2017-03-07 09:30:00,71.79,71.79,71.38,71.57,22660.0,65.7399,65.7399,65.3645,65.5385,22660.0
2017-03-07 10:00:00,71.47,71.62,71.39,71.57,14119.0,65.4469,65.5843,65.3736,65.5385,14119.0
2017-03-07 10:30:00,71.59,71.68,71.52,71.57,29243.0,65.5568,65.6392,65.4927,65.5385,29243.0
2017-03-07 11:00:00,71.59,71.69,71.59,71.69,26971.0,65.5568,65.6484,65.5568,65.6484,26971.0
2017-03-07 11:30:00,71.69,71.69,71.63,71.65,23060.0,65.6484,65.6484,65.5934,65.6117,23060.0
2017-03-07 12:00:00,71.7,71.8,71.7,71.76,16857.0,65.6575,65.7491,65.6575,65.7125,16857.0
2017-03-07 12:30:00,71.76,71.83,71.75,71.8,47266.0,65.7125,65.7766,65.7033,65.7491,47266.0
2017-03-07 13:00:00,71.8,71.83,71.74,71.8,56703.0,65.7491,65.7766,65.6941,65.7491,56703.0
2017-03-07 13:30:00,71.82,71.82,71.53,71.63,62741.0,65.7674,65.7674,65.5018,65.5934,62741.0
2017-03-07 14:00:00,71.63,71.76,71.56,71.64,48569.0,65.5934,65.7125,65.5293,65.6026,48569.0
2017-03-07 14:30:00,71.62,71.77,71.57,71.74,35417.0,65.5843,65.7216,65.5385,65.6941,35417.0
2017-03-07 15:00:00,71.74,71.88,71.73,71.73,18180.0,65.6941,65.8223,65.685,65.685,18180.0
2017-03-07 15:30:00,71.73,71.74,71.49,71.53,66691.0,65.685,65.6941,65.4652,65.5018,66691.0
2017-03-08 09:30:00,71.3,71.6,70.92,71.18,65304.0,65.2912,65.5659,64.9432,65.1813,65304.0
2017-03-08 10:00:00,71.19,71.29,71.08,71.27,26363.0,65.1905,65.2821,65.0898,65.2637,26363.0
2017-03-08 10:30:00,71.25,71.25,71.04,71.14,22000.0,65.2454,65.2454,65.0531,65.1447,22000.0
2017-03-08 11:00:00,71.2,71.4,71.16,71.19,30141.0,65.1996,65.3828,65.163,65.1905,30141.0
2017-03-08 11:30:00,71.16,71.17,71.02,71.06,41470.0,65.163,65.1722,65.0348,65.0714,41470.0
2017-03-08 12:00:00,71.05,71.06,70.98,71.03,35077.0,65.0623,65.0714,64.9982,65.044,35077.0
2017-03-08 12:30:00,71.05,71.16,71.05,71.1,23552.0,65.0623,65.163,65.0623,65.1081,23552.0
2017-03-08 13:00:00,71.11,71.34,71.11,71.27,14673.0,65.1172,65.3278,65.1172,65.2637,14673.0
2017-03-08 13:30:00,71.26,71.28,71.17,71.2,22439.0,65.2546,65.2729,65.1722,65.1996,22439.0
2017-03-08 14:00:00,71.19,71.19,70.9,70.91,49712.0,65.1905,65.1905,64.9249,64.9341,49712.0
2017-03-08 14:30:00,70.95,71.03,70.88,70.98,24734.0,64.9707,65.044,64.9066,64.9982,24734.0
2017-03-08 15:00:00,70.98,71.08,70.85,70.86,37318.0,64.9982,65.0898,64.8791,64.8883,37318.0
2017-03-08 15:30:00,70.86,70.86,70.7,70.73,153013.0,64.8883,64.8883,64.7418,64.7693,153013.0
2017-03-09 09:30:00,70.88,71.24,70.47,70.5,28845.0,64.9066,65.2363,64.5312,64.5586,28845.0
2017-03-09 10:00:00,70.5,70.59,70.39,70.49,30429.0,64.5586,64.6411,64.4579,64.5495,30429.0
2017-03-09 10:30:00,70.51,70.88,70.47,70.76,22227.0,64.5678,64.9066,64.5312,64.7967,22227.0
2017-03-09 11:00:00,70.74,70.83,70.68,70.83,18640.0,64.7784,64.8608,64.7235,64.8608,18640.0
2017-03-09 11:30:00,70.83,70.94,70.77,70.83,10096.0,64.8608,64.9616,64.8059,64.8608,10096.0
2017-03-09 12:00:00,70.85,70.91,70.85,70.9,9946.0,64.8791,64.9341,64.8791,64.9249,9946.0
2017-03-09 12:30:00,70.9,71.06,70.85,71.05,10391.0,64.9249,65.0714,64.8791,65.0623,10391.0
2017-03-09 13:00:00,71.04,71.06,70.95,70.95,10590.0,65.0531,65.0714,64.9707,64.9707,10590.0
2017-03-09 13:30:00,70.95,70.99,70.88,70.94,12055.0,64.9707,65.0073,64.9066,64.9616,12055.0
2017-03-09 14:00:00,70.97,70.98,70.71,70.83,16391.0,64.989,64.9982,64.7509,64.8608,16391.0
2017-03-09 14:30:00,70.81,70.91,70.79,70.87,17776.0,64.8425,64.9341,64.8242,64.8975,17776.0
2017-03-09 15:00:00,70.87,71.05,70.86,70.96,27041.0,64.8975,65.0623,64.8883,64.9799,27041.0
2017-03-09 15:30:00,70.96,71.05,70.78,70.78,110710.0,64.9799,65.0623,64.815,64.815,110710.0
2017-03-10 09:30:00,71.48,71.48,71.09,71.29,59924.0,65.4561,65.4561,65.0989,65.2821,59924.0
2017-03-10 10:00:00,71.3,71.4,71.21,71.26,16716.0,65.2912,65.3828,65.2088,65.2546,16716.0
2017-03-10 10:30:00,71.24,71.29,71.11,71.2,10854.0,65.2363,65.2821,65.1172,65.1996,10854.0
2017-03-10 11:00:00,71.19,71.33,71.1,71.33,14404.0,65.1905,65.3187,65.1081,65.3187,14404.0
2017-03-10 11:30:00,71.34,71.42,71.24,71.4,16253.0,65.3278,65.4011,65.2363,65.3828,16253.0
2017-03-10 12:00:00,71.38,71.41,71.28,71.41,12981.0,65.3645,65.3919,65.2729,65.3919,12981.0
2017-03-10 12:30:00,71.41,71.41,71.22,71.26,13897.0,65.3919,65.3919,65.218,65.2546,13897.0
2017-03-10 13:00:00,71.25,71.27,71.11,71.2,18176.0,65.2454,65.2637,65.1172,65.1996,18176.0
2017-03-10 13:30:00,71.2,71.24,71.16,71.2,16297.0,65.1996,65.2363,65.163,65.1996,16297.0
2017-03-10 14:00:00,71.2,71.21,71.14,71.21,19606.0,65.1996,65.2088,65.1447,65.2088,19606.0
2017-03-10 14:30:00,71.19,71.2,71.06,71.12,27217.0,65.1905,65.1996,65.0714,65.1264,27217.0
2017-03-10 15:00:00,71.13,71.4,71.13,71.36,47383.0,65.1355,65.3828,65.1355,65.3462,47383.0
2017-03-10 15:30:00,71.37,71.48,71.31,71.42,164380.0,65.3553,65.4561,65.3004,65.4011,164380.0
2017-03-13 09:30:00,71.23,71.45,71.16,71.26,11195.0,65.2271,65.4286,65.163,65.2546,11195.0
2017-03-13 10:00:00,71.26,71.34,71.22,71.26,11711.0,65.2546,65.3278,65.218,65.2546,11711.0
2017-03-13 10:30:00,71.26,71.33,71.18,71.23,13283.0,65.2546,65.3187,65.1813,65.2271,13283.0
2017-03-13 11:00:00,71.2,71.24,71.01,71.09,23337.0,65.1996,65.2363,65.0257,65.0989,23337.0
2017-03-13 11:30:00,71.11,71.29,71.07,71.26,22936.0,65.1172,65.2821,65.0806,65.2546,22936.0
2017-03-13 12:00:00,71.27,71.35,71.25,71.34,21868.0,65.2637,65.337,65.2454,65.3278,21868.0
2017-03-13 12:30:00,71.35,71.39,71.31,71.38,23057.0,65.337,65.3736,65.3004,65.3645,23057.0
2017-03-13 13:00:00,71.39,71.39,71.22,71.29,23561.0,65.3736,65.3736,65.218,65.2821,23561.0
2017-03-13 13:30:00,71.28,71.4,71.25,71.38,21013.0,65.2729,65.3828,65.2454,65.3645,21013.0
2017-03-13 14:00:00,71.38,71.56,71.36,71.54,35788.0,65.3645,65.5293,65.3462,65.511,35788.0
2017-03-13 14:30:00,71.54,71.62,71.53,71.62,28010.0,65.511,65.5843,65.5018,65.5843,28010.0
2017-03-13 15:00:00,71.61,71.67,71.58,71.61,38121.0,65.5751,65.63,65.5476,65.5751,38121.0
2017-03-13 15:30:00,71.6,71.76,71.59,71.66,95608.0,65.5659,65.7125,65.5568,65.6209,95608.0
2017-03-14 09:30:00,71.43,71.6,71.1,71.38,16709.0,65.4103,65.5659,65.1081,65.3645,16709.0
2017-03-14 10:00:00,71.39,71.39,71.02,71.05,15904.0,65.3736,65.3736,65.0348,65.0623,15904.0
2017-03-14 10:30:00,71.01,71.24,70.97,71.23,16593.0,65.0257,65.2363,64.989,65.2271,16593.0
2017-03-14 11:00:00,71.24,71.33,71.16,71.28,9299.0,65.2363,65.3187,65.163,65.2729,9299.0
2017-03-14 11:30:00,71.31,71.35,71.23,71.32,11003.0,65.3004,65.337,65.2271,65.3095,11003.0
2017-03-14 12:00:00,71.34,71.36,71.02,71.03,14338.0,65.3278,65.3462,65.0348,65.044,14338.0
2017-03-14 12:30:00,71.05,71.06,70.96,70.99,9115.0,65.0623,65.0714,64.9799,65.0073,9115.0
2017-03-14 13:00:00,71.0,71.06,70.9,70.96,23249.0,65.0165,65.0714,64.9249,64.9799,23249.0
2017-03-14 13:30:00,70.96,71.0,70.86,70.94,33856.0,64.9799,65.0165,64.8883,64.9616,33856.0
2017-03-14 14:00:00,70.95,71.02,70.91,71.0,19336.0,64.9707,65.0348,64.9341,65.0165,19336.0
2017-03-14 14:30:00,71.0,71.01,70.88,70.95,21707.0,65.0165,65.0257,64.9066,64.9707,21707.0
2017-03-14 15:00:00,70.95,71.01,70.94,70.97,38774.0,64.9707,65.0257,64.9616,64.989,38774.0
2017-03-14 15:30:00,70.98,71.03,70.91,70.98,107314.0,64.9982,65.044,64.9341,64.9982,107314.0
2017-03-15 09:30:00,71.21,71.29,70.93,71.2,40686.0,65.2088,65.2821,64.9524,65.1996,40686.0
2017-03-15 10:00:00,71.24,71.3,71.04,71.18,21738.0,65.2363,65.2912,65.0531,65.1813,21738.0
2017-03-15 10:30:00,71.28,71.28,71.09,71.14,21865.0,65.2729,65.2729,65.0989,65.1447,21865.0
2017-03-15 11:00:00,71.16,71.27,71.01,71.2,26638.0,65.163,65.2637,65.0257,65.1996,26638.0
2017-03-15 11:30:00,71.19,71.26,71.0,71.02,28144.0,65.1905,65.2546,65.0165,65.0348,28144.0
2017-03-15 12:00:00,71.03,71.26,70.98,71.12,23537.0,65.044,65.2546,64.9982,65.1264,23537.0
2017-03-15 12:30:00,71.12,71.17,70.97,71.17,21934.0,65.1264,65.1722,64.989,65.1722,21934.0
2017-03-15 13:00:00,71.18,71.18,70.97,71.02,17574.0,65.1813,65.1813,64.989,65.0348,17574.0
2017-03-15 13:30:00,71.03,71.05,70.89,71.0,24422.0,65.044,65.0623,64.9158,65.0165,24422.0
2017-03-15 14:00:00,71.05,71.43,71.05,71.3,50040.0,65.0623,65.4103,65.0623,65.2912,50040.0
2017-03-15 14:30:00,71.35,71.51,71.16,71.44,25566.0,65.337,65.4835,65.163,65.4194,25566.0
2017-03-15 15:00:00,71.49,71.6,71.42,71.45,42053.0,65.4652,65.5659,65.4011,65.4286,42053.0
2017-03-15 15:30:00,71.49,71.63,71.3,71.49,115710.0,65.4652,65.5934,65.2912,65.4652,115710.0
2017-03-16 09:30:00,70.9,71.52,70.9,71.42,16808.0,64.9249,65.4927,64.9249,65.4011,16808.0
2017-03-16 10:00:00,71.41,71.56,71.33,71.56,8500.0,65.3919,65.5293,65.3187,65.5293,8500.0
2017-03-16 10:30:00,71.55,71.55,71.23,71.37,19550.0,65.5202,65.5202,65.2271,65.3553,19550.0
2017-03-16 11:00:00,71.42,71.44,71.26,71.33,15627.0,65.4011,65.4194,65.2546,65.3187,15627.0
2017-03-16 11:30:00,71.33,71.37,71.29,71.35,14298.0,65.3187,65.3553,65.2821,65.337,14298.0
2017-03-16 12:00:00,71.36,71.54,71.35,71.52,11074.0,65.3462,65.511,65.337,65.4927,11074.0
2017-03-16 12:30:00,71.52,71.53,71.4,71.41,8897.0,65.4927,65.5018,65.3828,65.3919,8897.0
2017-03-16 13:00:00,71.41,71.42,71.27,71.28,7295.0,65.3919,65.4011,65.2637,65.2729,7295.0
2017-03-16 13:30:00,71.32,71.41,71.32,71.34,12584.0,65.3095,65.3919,65.3095,65.3278,12584.0
2017-03-16 14:00:00,71.33,71.38,71.31,71.38,8213.0,65.3187,65.3645,65.3004,65.3645,8213.0
2017-03-16 14:30:00,71.39,71.42,71.25,71.25,12043.0,65.3736,65.4011,65.2454,65.2454,12043.0
2017-03-16 15:00:00,71.27,71.41,71.26,71.33,17064.0,65.2637,65.3919,65.2546,65.3187,17064.0
2017-03-16 15:30:00,71.33,71.33,71.18,71.26,75675.0,65.3187,65.3187,65.1813,65.2546,75675.0
2017-03-17 09:30:00,71.04,71.7,71.04,71.6,170088.0,65.0531,65.6575,65.0531,65.5659,170088.0
2017-03-17 10:00:00,71.57,71.75,71.56,71.75,12597.0,65.5385,65.7033,65.5293,65.7033,12597.0
2017-03-17 10:30:00,71.77,71.86,71.56,71.63,29115.0,65.7216,65.804,65.5293,65.5934,29115.0
2017-03-17 11:00:00,71.65,71.88,71.57,71.88,19647.0,65.6117,65.8223,65.5385,65.8223,19647.0
2017-03-17 11:30:00,71.87,71.88,71.72,71.82,15011.0,65.8132,65.8223,65.6758,65.7674,15011.0
2017-03-17 12:00:00,71.87,71.9,71.8,71.83,8596.0,65.8132,65.8407,65.7491,65.7766,8596.0
2017-03-17 12:30:00,71.84,71.92,71.79,71.89,6834.0,65.7857,65.859,65.7399,65.8315,6834.0
2017-03-17 13:00:00,71.88,71.96,71.85,71.85,9143.0,65.8223,65.8956,65.7949,65.7949,9143.0
2017-03-17 13:30:00,71.83,71.84,71.75,71.78,6616.0,65.7766,65.7857,65.7033,65.7308,6616.0
2017-03-17 14:00:00,71.8,71.92,71.78,71.82,9132.0,65.7491,65.859,65.7308,65.7674,9132.0
2017-03-17 14:30:00,71.84,71.86,71.77,71.85,9678.0,65.7857,65.804,65.7216,65.7949,9678.0
2017-03-17 15:00:00,71.83,71.85,71.79,71.85,17122.0,65.7766,65.7949,65.7399,65.7949,17122.0
2017-03-17 15:30:00,71.84,71.85,71.57,71.61,120749.0,65.7857,65.7949,65.5385,65.5751,120749.0
2017-03-20 09:30:00,71.79,71.9,71.52,71.79,25034.0,65.7399,65.8407,65.4927,65.7399,25034.0
2017-03-20 10:00:00,71.85,71.85,71.65,71.76,12490.0,65.7949,65.7949,65.6117,65.7125,12490.0
2017-03-20 10:30:00,71.78,71.82,71.61,71.82,15190.0,65.7308,65.7674,65.5751,65.7674,15190.0
2017-03-20 11:00:00,71.77,71.77,71.51,71.67,20617.0,65.7216,65.7216,65.4835,65.63,20617.0
2017-03-20 11:30:00,71.66,71.75,71.6,71.62,17281.0,65.6209,65.7033,65.5659,65.5843,17281.0
2017-03-20 12:00:00,71.61,71.64,71.4,71.42,18242.0,65.5751,65.6026,65.3828,65.4011,18242.0
2017-03-20 12:30:00,71.42,71.53,71.42,71.46,12680.0,65.4011,65.5018,65.4011,65.4377,12680.0
2017-03-20 13:00:00,71.45,71.52,71.41,71.44,16152.0,65.4286,65.4927,65.3919,65.4194,16152.0
2017-03-20 13:30:00,71.44,71.46,71.25,71.42,16529.0,65.4194,65.4377,65.2454,65.4011,16529.0
2017-03-20 14:00:00,71.44,71.52,71.36,71.48,9400.0,65.4194,65.4927,65.3462,65.4561,9400.0
2017-03-20 14:30:00,71.48,71.48,71.27,71.37,10708.0,65.4561,65.4561,65.2637,65.3553,10708.0
2017-03-20 15:00:00,71.4,71.53,71.33,71.42,18493.0,65.3828,65.5018,65.3187,65.4011,18493.0
2017-03-20 15:30:00,71.4,71.41,71.26,71.31,109412.0,65.3828,65.3919,65.2546,65.3004,109412.0
2017-03-21 09:30:00,71.88,72.38,71.81,71.81,40224.0,65.8223,66.2802,65.7582,65.7582,40224.0
2017-03-21 10:00:00,71.81,71.85,71.25,71.31,27510.0,65.7582,65.7949,65.2454,65.3004,27510.0
2017-03-21 10:30:00,71.26,71.53,71.26,71.37,15780.0,65.2546,65.5018,65.2546,65.3553,15780.0
2017-03-21 11:00:00,71.39,71.39,70.98,70.98,25267.0,65.3736,65.3736,64.9982,64.9982,25267.0
2017-03-21 11:30:00,71.0,71.24,70.7,71.19,21513.0,65.0165,65.2363,64.7418,65.1905,21513.0
2017-03-21 12:00:00,71.19,71.22,70.98,71.03,17678.0,65.1905,65.218,64.9982,65.044,17678.0
2017-03-21 12:30:00,71.09,71.09,70.78,70.89,16407.0,65.0989,65.0989,64.815,64.9158,16407.0
2017-03-21 13:00:00,70.91,70.92,70.76,70.84,14175.0,64.9341,64.9432,64.7967,64.87,14175.0
2017-03-21 13:30:00,70.84,70.86,70.61,70.61,15686.0,64.87,64.8883,64.6594,64.6594,15686.0
2017-03-21 14:00:00,70.61,70.83,70.61,70.76,18854.0,64.6594,64.8608,64.6594,64.7967,18854.0
2017-03-21 14:30:00,70.73,70.83,70.65,70.79,22403.0,64.7693,64.8608,64.696,64.8242,22403.0
2017-03-21 15:00:00,70.76,70.88,70.72,70.86,41227.0,64.7967,64.9066,64.7601,64.8883,41227.0
2017-03-21 15:30:00,70.84,70.85,70.57,70.63,94353.0,64.87,64.8791,64.6227,64.6777,94353.0
2017-03-22 09:30:00,70.57,70.69,70.11,70.11,32847.0,64.6227,64.7326,64.2015,64.2015,32847.0
2017-03-22 10:00:00,70.17,70.61,70.17,70.6,17622.0,64.2565,64.6594,64.2565,64.6502,17622.0
2017-03-22 10:30:00,70.62,71.03,70.57,71.02,20004.0,64.6685,65.044,64.6227,65.0348,20004.0
2017-03-22 11:00:00,71.02,71.31,70.93,71.18,18128.0,65.0348,65.3004,64.9524,65.1813,18128.0
2017-03-22 11:30:00,71.16,71.32,71.06,71.26,11699.0,65.163,65.3095,65.0714,65.2546,11699.0
2017-03-22 12:00:00,71.22,71.29,71.07,71.08,19961.0,65.218,65.2821,65.0806,65.0898,19961.0
2017-03-22 12:30:00,71.09,71.26,71.09,71.26,16380.0,65.0989,65.2546,65.0989,65.2546,16380.0
2017-03-22 13:00:00,71.23,71.34,71.09,71.3,11671.0,65.2271,65.3278,65.0989,65.2912,11671.0
2017-03-22 13:30:00,71.31,71.42,71.18,71.24,12946.0,65.3004,65.4011,65.1813,65.2363,12946.0
2017-03-22 14:00:00,71.23,71.34,71.14,71.15,20201.0,65.2271,65.3278,65.1447,65.1539,20201.0
2017-03-22 14:30:00,71.15,71.27,71.14,71.27,19201.0,65.1539,65.2637,65.1447,65.2637,19201.0
2017-03-22 15:00:00,71.27,71.45,71.2,71.37,27024.0,65.2637,65.4286,65.1996,65.3553,27024.0
2017-03-22 15:30:00,71.38,71.39,71.21,71.28,106762.0,65.3645,65.3736,65.2088,65.2729,106762.0
2017-03-23 09:30:00,71.18,71.54,71.04,71.54,11619.0,65.1813,65.511,65.0531,65.511,11619.0
2017-03-23 10:00:00,71.57,71.62,71.41,71.57,15262.0,65.5385,65.5843,65.3919,65.5385,15262.0
2017-03-23 10:30:00,71.62,71.9,71.59,71.79,13535.0,65.5843,65.8407,65.5568,65.7399,13535.0
2017-03-23 11:00:00,71.81,71.97,71.67,71.75,36680.0,65.7582,65.9048,65.63,65.7033,36680.0
2017-03-23 11:30:00,71.77,72.09,71.69,72.0,128186.0,65.7216,66.0146,65.6484,65.9322,128186.0
2017-03-23 12:00:00,72.0,72.03,71.88,71.97,17618.0,65.9322,65.9597,65.8223,65.9048,17618.0
2017-03-23 12:30:00,71.98,72.03,71.82,71.95,31967.0,65.9139,65.9597,65.7674,65.8864,31967.0
2017-03-23 13:00:00,71.9,71.91,71.54,71.54,16701.0,65.8407,65.8498,65.511,65.511,16701.0
2017-03-23 13:30:00,71.53,71.85,71.52,71.75,26208.0,65.5018,65.7949,65.4927,65.7033,26208.0
2017-03-23 14:00:00,71.73,71.82,71.71,71.79,15232.0,65.685,65.7674,65.6667,65.7399,15232.0
2017-03-23 14:30:00,71.79,71.91,71.76,71.86,41992.0,65.7399,65.8498,65.7125,65.804,41992.0
2017-03-23 15:00:00,71.83,71.83,71.52,71.52,17923.0,65.7766,65.7766,65.4927,65.4927,17923.0
2017-03-23 15:30:00,71.53,71.54,71.18,71.32,105400.0,65.5018,65.511,65.1813,65.3095,105400.0
2017-03-24 09:30:00,71.31,71.98,71.18,71.95,21947.0,65.3004,65.9139,65.1813,65.8864,21947.0
2017-03-24 10:00:00,71.94,71.94,71.63,71.68,19430.0,65.8773,65.8773,65.5934,65.6392,19430.0
2017-03-24 10:30:00,71.7,71.83,71.57,71.76,94502.0,65.6575,65.7766,65.5385,65.7125,94502.0
2017-03-24 11:00:00,71.76,71.84,71.65,71.68,59664.0,65.7125,65.7857,65.6117,65.6392,59664.0
2017-03-24 11:30:00,71.68,71.83,71.68,71.77,34863.0,65.6392,65.7766,65.6392,65.7216,34863.0
2017-03-24 12:00:00,71.75,71.93,71.69,71.92,28195.0,65.7033,65.8681,65.6484,65.859,28195.0
2017-03-24 12:30:00,71.92,72.02,71.83,71.83,14548.0,65.859,65.9505,65.7766,65.7766,14548.0
2017-03-24 13:00:00,71.85,71.89,71.72,71.84,10285.0,65.7949,65.8315,65.6758,65.7857,10285.0
2017-03-24 13:30:00,71.84,71.86,71.73,71.73,16846.0,65.7857,65.804,65.685,65.685,16846.0
2017-03-24 14:00:00,71.76,71.82,71.7,71.73,13608.0,65.7125,65.7674,65.6575,65.685,13608.0
2017-03-24 14:30:00,71.73,71.76,71.5,71.52,15764.0,65.685,65.7125,65.4744,65.4927,15764.0
2017-03-24 15:00:00,71.52,71.63,71.46,71.56,34046.0,65.4927,65.5934,65.4377,65.5293,34046.0
2017-03-24 15:30:00,71.55,71.85,71.41,71.58,94360.0,65.5202,65.7949,65.3919,65.5476,94360.0
2017-03-27 09:30:00,71.46,71.52,70.91,71.17,48395.0,65.4377,65.4927,64.9341,65.1722,48395.0
2017-03-27 10:00:00,71.14,71.15,70.9,71.1,12580.0,65.1447,65.1539,64.9249,65.1081,12580.0
2017-03-27 10:30:00,71.1,71.34,71.09,71.34,12165.0,65.1081,65.3278,65.0989,65.3278,12165.0
2017-03-27 11:00:00,71.34,71.34,71.06,71.2,14931.0,65.3278,65.3278,65.0714,65.1996,14931.0
2017-03-27 11:30:00,71.24,71.34,71.1,71.16,10126.0,65.2363,65.3278,65.1081,65.163,10126.0
2017-03-27 12:00:00,71.13,71.48,71.13,71.42,9289.0,65.1355,65.4561,65.1355,65.4011,9289.0
2017-03-27 12:30:00,71.45,71.48,71.38,71.42,8649.0,65.4286,65.4561,65.3645,65.4011,8649.0
2017-03-27 13:00:00,71.44,71.64,71.44,71.54,9362.0,65.4194,65.6026,65.4194,65.511,9362.0
2017-03-27 13:30:00,71.53,71.54,71.38,71.43,6943.0,65.5018,65.511,65.3645,65.4103,6943.0
2017-03-27 14:00:00,71.46,71.66,71.46,71.62,15360.0,65.4377,65.6209,65.4377,65.5843,15360.0
2017-03-27 14:30:00,71.65,71.72,71.53,71.72,13045.0,65.6117,65.6758,65.5018,65.6758,13045.0
2017-03-27 15:00:00,71.74,71.75,71.6,71.64,23825.0,65.6941,65.7033,65.5659,65.6026,23825.0
2017-03-27 15:30:00,71.61,71.73,71.6,71.68,105047.0,65.5751,65.685,65.5659,65.6392,105047.0
2017-03-28 09:30:00,71.55,71.65,71.12,71.25,80234.0,65.5202,65.6117,65.1264,65.2454,80234.0
2017-03-28 10:00:00,71.36,71.56,71.34,71.5,19078.0,65.3462,65.5293,65.3278,65.4744,19078.0
2017-03-28 10:30:00,71.47,71.67,71.47,71.65,25544.0,65.4469,65.63,65.4469,65.6117,25544.0
2017-03-28 11:00:00,71.62,71.74,71.61,71.74,31176.0,65.5843,65.6941,65.5751,65.6941,31176.0
2017-03-28 11:30:00,71.74,72.12,71.72,72.04,45729.0,65.6941,66.0421,65.6758,65.9689,45729.0
2017-03-28 12:00:00,72.0,72.1,71.94,72.01,26123.0,65.9322,66.0238,65.8773,65.9414,26123.0
2017-03-28 12:30:00,72.01,72.01,71.85,72.0,16858.0,65.9414,65.9414,65.7949,65.9322,16858.0
2017-03-28 13:00:00,72.02,72.12,71.97,72.07,20956.0,65.9505,66.0421,65.9048,65.9963,20956.0
2017-03-28 13:30:00,72.07,72.16,72.02,72.16,18321.0,65.9963,66.0787,65.9505,66.0787,18321.0
2017-03-28 14:00:00,72.13,72.13,71.94,71.95,30880.0,66.0513,66.0513,65.8773,65.8864,30880.0
2017-03-28 14:30:00,71.95,72.06,71.85,72.03,77816.0,65.8864,65.9872,65.7949,65.9597,77816.0
2017-03-28 15:00:00,72.01,72.05,71.86,71.94,77436.0,65.9414,65.978,65.804,65.8773,77436.0
2017-03-28 15:30:00,71.95,72.06,71.9,71.97,128463.0,65.8864,65.9872,65.8407,65.9048,128463.0
2017-03-29 09:30:00,71.97,72.6,71.97,72.58,83123.0,65.9048,66.4817,65.9048,66.4633,83123.0
2017-03-29 10:00:00,72.59,72.8,72.4,72.63,51086.0,66.4725,66.6648,66.2985,66.5091,51086.0
2017-03-29 10:30:00,72.58,72.62,72.42,72.49,54678.0,66.4633,66.5,66.3168,66.3809,54678.0
2017-03-29 11:00:00,72.49,72.49,72.27,72.32,36459.0,66.3809,66.3809,66.1795,66.2253,36459.0
2017-03-29 11:30:00,72.32,72.45,72.25,72.26,26799.0,66.2253,66.3443,66.1612,66.1703,26799.0
2017-03-29 12:00:00,72.25,72.44,72.25,72.44,24235.0,66.1612,66.3351,66.1612,66.3351,24235.0
2017-03-29 12:30:00,72.46,72.46,72.21,72.24,19557.0,66.3535,66.3535,66.1245,66.152,19557.0
2017-03-29 13:00:00,72.24,72.43,72.22,72.43,21028.0,66.152,66.326,66.1337,66.326,21028.0
2017-03-29 13:30:00,72.44,72.51,72.41,72.45,22146.0,66.3351,66.3992,66.3077,66.3443,22146.0
2017-03-29 14:00:00,72.45,72.61,72.4,72.6,38244.0,66.3443,66.4908,66.2985,66.4817,38244.0
2017-03-29 14:30:00,72.59,72.6,72.5,72.56,32505.0,66.4725,66.4817,66.3901,66.445,32505.0
2017-03-29 15:00:00,72.56,72.58,72.5,72.5,42362.0,66.445,66.4633,66.3901,66.3901,42362.0
2017-03-29 15:30:00,72.5,72.53,72.37,72.49,90071.0,66.3901,66.4176,66.271,66.3809,90071.0
2017-03-30 09:30:00,72.11,72.26,71.97,72.07,25025.0,66.033,66.1703,65.9048,65.9963,25025.0
2017-03-30 10:00:00,72.08,72.08,71.75,71.76,19044.0,66.0055,66.0055,65.7033,65.7125,19044.0
2017-03-30 10:30:00,71.76,71.86,71.69,71.83,19084.0,65.7125,65.804,65.6484,65.7766,19084.0
2017-03-30 11:00:00,71.83,71.96,71.75,71.85,23401.0,65.7766,65.8956,65.7033,65.7949,23401.0
2017-03-30 11:30:00,71.86,71.88,71.75,71.82,15441.0,65.804,65.8223,65.7033,65.7674,15441.0
2017-03-30 12:00:00,71.81,71.86,71.76,71.79,13959.0,65.7582,65.804,65.7125,65.7399,13959.0
2017-03-30 12:30:00,71.79,71.79,71.59,71.64,23363.0,65.7399,65.7399,65.5568,65.6026,23363.0
2017-03-30 13:00:00,71.64,71.77,71.64,71.67,13989.0,65.6026,65.7216,65.6026,65.63,13989.0
2017-03-30 13:30:00,71.67,71.73,71.63,71.66,20383.0,65.63,65.685,65.5934,65.6209,20383.0
2017-03-30 14:00:00,71.65,71.72,71.65,71.71,17732.0,65.6117,65.6758,65.6117,65.6667,17732.0
2017-03-30 14:30:00,71.7,71.71,71.62,71.66,26826.0,65.6575,65.6667,65.5843,65.6209,26826.0
2017-03-30 15:00:00,71.66,71.67,71.51,71.53,40377.0,65.6209,65.63,65.4835,65.5018,40377.0
2017-03-30 15:30:00,71.54,71.6,71.49,71.52,95232.0,65.511,65.5659,65.4652,65.4927,95232.0
2017-03-31 09:30:00,71.32,71.77,71.25,71.47,29685.0,65.3095,65.7216,65.2454,65.4469,29685.0
2017-03-31 10:00:00,71.51,71.61,71.33,71.33,18185.0,65.4835,65.5751,65.3187,65.3187,18185.0
2017-03-31 10:30:00,71.38,71.83,71.37,71.78,26056.0,65.3645,65.7766,65.3553,65.7308,26056.0
2017-03-31 11:00:00,71.75,71.96,71.72,71.95,15084.0,65.7033,65.8956,65.6758,65.8864,15084.0
2017-03-31 11:30:00,71.94,72.06,71.9,72.01,16940.0,65.8773,65.9872,65.8407,65.9414,16940.0
2017-03-31 12:00:00,72.01,72.12,71.98,72.07,10342.0,65.9414,66.0421,65.9139,65.9963,10342.0
2017-03-31 12:30:00,72.07,72.12,72.02,72.09,12645.0,65.9963,66.0421,65.9505,66.0146,12645.0
2017-03-31 13:00:00,72.08,72.16,72.07,72.11,6390.0,66.0055,66.0787,65.9963,66.033,6390.0
2017-03-31 13:30:00,72.11,72.15,72.03,72.05,8083.0,66.033,66.0696,65.9597,65.978,8083.0
2017-03-31 14:00:00,72.04,72.05,71.81,71.92,19671.0,65.9689,65.978,65.7582,65.859,19671.0
2017-03-31 14:30:00,71.92,72.0,71.89,71.95,18502.0,65.859,65.9322,65.8315,65.8864,18502.0
2017-03-31 15:00:00,71.95,72.11,71.92,72.09,37478.0,65.8864,66.033,65.859,66.0146,37478.0
2017-03-31 15:30:00,72.08,72.18,71.91,71.97,121488.0,66.0055,66.0971,65.8498,65.9048,121488.0
2017-04-03 09:30:00,71.65,71.88,71.12,71.73,45110.0,65.6117,65.8223,65.1264,65.685,45110.0
2017-04-03 10:00:00,71.76,71.82,71.38,71.55,19469.0,65.7125,65.7674,65.3645,65.5202,19469.0
2017-04-03 10:30:00,71.55,71.64,71.45,71.45,22791.0,65.5202,65.6026,65.4286,65.4286,22791.0
2017-04-03 11:00:00,71.48,71.48,70.96,71.0,30497.0,65.4561,65.4561,64.9799,65.0165,30497.0
2017-04-03 11:30:00,71.02,71.12,70.9,70.98,16362.0,65.0348,65.1264,64.9249,64.9982,16362.0
2017-04-03 12:00:00,70.96,71.02,70.84,71.02,9935.0,64.9799,65.0348,64.87,65.0348,9935.0
2017-04-03 12:30:00,71.0,71.2,70.97,71.15,16019.0,65.0165,65.1996,64.989,65.1539,16019.0
2017-04-03 13:00:00,71.18,71.18,71.04,71.07,13362.0,65.1813,65.1813,65.0531,65.0806,13362.0
2017-04-03 13:30:00,71.04,71.04,70.79,70.86,17762.0,65.0531,65.0531,64.8242,64.8883,17762.0
2017-04-03 14:00:00,70.86,71.05,70.75,71.02,19681.0,64.8883,65.0623,64.7876,65.0348,19681.0
2017-04-03 14:30:00,71.05,71.05,70.9,70.93,28097.0,65.0623,65.0623,64.9249,64.9524,28097.0
2017-04-03 15:00:00,70.93,71.1,70.86,71.1,61546.0,64.9524,65.1081,64.8883,65.1081,61546.0
2017-04-03 15:30:00,71.11,71.39,71.02,71.34,119651.0,65.1172,65.3736,65.0348,65.3278,119651.0
2017-04-04 09:30:00,71.38,71.63,70.57,70.92,38686.0,65.3645,65.5934,64.6227,64.9432,38686.0
2017-04-04 10:00:00,70.92,71.06,70.47,70.56,32497.0,64.9432,65.0714,64.5312,64.6136,32497.0
2017-04-04 10:30:00,70.52,70.71,70.46,70.58,26538.0,64.577,64.7509,64.522,64.6319,26538.0
2017-04-04 11:00:00,70.59,70.89,70.56,70.81,20601.0,64.6411,64.9158,64.6136,64.8425,20601.0
2017-04-04 11:30:00,70.8,70.91,70.78,70.82,18133.0,64.8334,64.9341,64.815,64.8517,18133.0
2017-04-04 12:00:00,70.82,70.84,70.68,70.68,28137.0,64.8517,64.87,64.7235,64.7235,28137.0
2017-04-04 12:30:00,70.66,70.69,70.6,70.62,15504.0,64.7052,64.7326,64.6502,64.6685,15504.0
2017-04-04 13:00:00,70.6,70.69,70.54,70.61,15729.0,64.6502,64.7326,64.5953,64.6594,15729.0
2017-04-04 13:30:00,70.59,70.62,70.51,70.55,26684.0,64.6411,64.6685,64.5678,64.6044,26684.0
2017-04-04 14:00:00,70.55,70.72,70.55,70.57,31524.0,64.6044,64.7601,64.6044,64.6227,31524.0
2017-04-04 14:30:00,70.58,70.59,70.4,70.43,32725.0,64.6319,64.6411,64.4671,64.4945,32725.0
2017-04-04 15:00:00,70.44,70.55,70.4,70.44,56768.0,64.5037,64.6044,64.4671,64.5037,56768.0
2017-04-04 15:30:00,70.44,70.56,70.4,70.55,108818.0,64.5037,64.6136,64.4671,64.6044,108818.0
2017-04-05 09:30:00,70.45,70.62,70.25,70.51,37863.0,64.5129,64.6685,64.3297,64.5678,37863.0
2017-04-05 10:00:00,70.47,70.75,70.46,70.56,21730.0,64.5312,64.7876,64.522,64.6136,21730.0
2017-04-05 10:30:00,70.58,70.68,70.53,70.65,25225.0,64.6319,64.7235,64.5861,64.696,25225.0
2017-04-05 11:00:00,70.65,70.66,70.4,70.4,22741.0,64.696,64.7052,64.4671,64.4671,22741.0
2017-04-05 11:30:00,70.42,70.62,70.37,70.53,16895.0,64.4854,64.6685,64.4396,64.5861,16895.0
2017-04-05 12:00:00,70.52,70.59,70.46,70.46,19429.0,64.577,64.6411,64.522,64.522,19429.0
2017-04-05 12:30:00,70.46,70.49,70.16,70.2,36038.0,64.522,64.5495,64.2473,64.2839,36038.0
2017-04-05 13:00:00,70.21,70.3,70.02,70.06,194128.0,64.2931,64.3755,64.1191,64.1557,194128.0
2017-04-05 13:30:00,70.06,70.13,69.85,69.99,140104.0,64.1557,64.2198,63.9634,64.0916,140104.0
2017-04-05 14:00:00,70.0,70.04,69.9,70.0,44666.0,64.1008,64.1374,64.0092,64.1008,44666.0
2017-04-05 14:30:00,70.0,70.01,69.7,69.7,48513.0,64.1008,64.1099,63.8261,63.8261,48513.0
2017-04-05 15:00:00,69.75,69.93,69.38,69.47,76204.0,63.8718,64.0367,63.533,63.6154,76204.0
2017-04-05 15:30:00,69.48,69.48,69.11,69.22,288209.0,63.6246,63.6246,63.2858,63.3865,288209.0
2017-04-06 09:30:00,69.25,69.56,69.02,69.17,76366.0,63.414,63.6979,63.2034,63.3407,76366.0
2017-04-06 10:00:00,69.17,69.22,68.82,68.92,15789.0,63.3407,63.3865,63.0202,63.1118,15789.0
2017-04-06 10:30:00,68.97,69.15,68.84,69.1,17036.0,63.1576,63.3224,63.0385,63.2766,17036.0
2017-04-06 11:00:00,69.1,69.28,69.04,69.15,21859.0,63.2766,63.4415,63.2217,63.3224,21859.0
2017-04-06 11:30:00,69.17,69.28,69.1,69.17,29972.0,63.3407,63.4415,63.2766,63.3407,29972.0
2017-04-06 12:00:00,69.19,69.19,68.98,69.03,28574.0,63.359,63.359,63.1667,63.2125,28574.0
2017-04-06 12:30:00,69.03,69.1,68.97,69.02,28330.0,63.2125,63.2766,63.1576,63.2034,28330.0
2017-04-06 13:00:00,69.01,69.06,68.89,68.95,30038.0,63.1942,63.24,63.0843,63.1393,30038.0
2017-04-06 13:30:00,68.97,69.03,68.89,68.89,26730.0,63.1576,63.2125,63.0843,63.0843,26730.0
2017-04-06 14:00:00,68.91,69.02,68.86,68.92,35377.0,63.1026,63.2034,63.0568,63.1118,35377.0
2017-04-06 14:30:00,68.93,69.0,68.86,68.88,43236.0,63.121,63.1851,63.0568,63.0752,43236.0
2017-04-06 15:00:00,68.91,68.93,68.79,68.84,100009.0,63.1026,63.121,62.9927,63.0385,100009.0
2017-04-06 15:30:00,68.84,69.07,68.79,69.04,319181.0,63.0385,63.2492,62.9927,63.2217,319181.0
2017-04-07 09:30:00,68.85,69.23,68.85,69.01,15390.0,63.0477,63.3957,63.0477,63.1942,15390.0
2017-04-07 10:00:00,69.0,69.2,68.97,69.16,7317.0,63.1851,63.3682,63.1576,63.3316,7317.0
2017-04-07 10:30:00,69.2,69.25,69.07,69.09,8405.0,63.3682,63.414,63.2492,63.2675,8405.0
2017-04-07 11:00:00,69.08,69.09,68.89,69.01,8239.0,63.2583,63.2675,63.0843,63.1942,8239.0
2017-04-07 11:30:00,69.02,69.07,68.96,69.07,14534.0,63.2034,63.2492,63.1484,63.2492,14534.0
2017-04-07 12:00:00,69.07,69.24,69.03,69.1,12079.0,63.2492,63.4048,63.2125,63.2766,12079.0
2017-04-07 12:30:00,69.11,69.22,69.08,69.19,13419.0,63.2858,63.3865,63.2583,63.359,13419.0
2017-04-07 13:00:00,69.19,69.28,69.08,69.27,33468.0,63.359,63.4415,63.2583,63.4323,33468.0
2017-04-07 13:30:00,69.29,69.29,69.17,69.24,17516.0,63.4506,63.4506,63.3407,63.4048,17516.0
2017-04-07 14:00:00,69.25,69.29,69.13,69.15,23203.0,63.414,63.4506,63.3041,63.3224,23203.0
2017-04-07 14:30:00,69.14,69.22,69.11,69.13,24570.0,63.3133,63.3865,63.2858,63.3041,24570.0
2017-04-07 15:00:00,69.13,69.16,69.07,69.08,38359.0,63.3041,63.3316,63.2492,63.2583,38359.0
2017-04-07 15:30:00,69.07,69.16,69.0,69.01,181151.0,63.2492,63.3316,63.1851,63.1942,181151.0
2017-04-10 09:30:00,69.08,69.32,68.91,69.05,16009.0,63.2583,63.4781,63.1026,63.2308,16009.0
2017-04-10 10:00:00,69.07,69.19,68.95,69.02,19016.0,63.2492,63.359,63.1393,63.2034,19016.0
2017-04-10 10:30:00,69.18,69.22,69.01,69.01,17026.0,63.3499,63.3865,63.1942,63.1942,17026.0
2017-04-10 11:00:00,69.04,69.29,69.04,69.18,12116.0,63.2217,63.4506,63.2217,63.3499,12116.0
2017-04-10 11:30:00,69.16,69.16,68.96,69.08,23427.0,63.3316,63.3316,63.1484,63.2583,23427.0
2017-04-10 12:00:00,69.02,69.04,68.86,68.92,18993.0,63.2034,63.2217,63.0568,63.1118,18993.0
2017-04-10 12:30:00,68.94,69.11,68.79,69.08,25673.0,63.1301,63.2858,62.9927,63.2583,25673.0
2017-04-10 13:00:00,69.1,69.23,69.08,69.16,8280.0,63.2766,63.3957,63.2583,63.3316,8280.0
2017-04-10 13:30:00,69.15,69.35,69.15,69.33,19676.0,63.3224,63.5056,63.3224,63.4872,19676.0
2017-04-10 14:00:00,69.28,69.28,69.1,69.13,15027.0,63.4415,63.4415,63.2766,63.3041,15027.0
2017-04-10 14:30:00,69.12,69.36,69.1,69.29,14371.0,63.2949,63.5147,63.2766,63.4506,14371.0
2017-04-10 15:00:00,69.31,69.41,69.09,69.09,34677.0,63.4689,63.5605,63.2675,63.2675,34677.0
2017-04-10 15:30:00,69.08,69.13,68.92,68.99,82892.0,63.2583,63.3041,63.1118,63.1759,82892.0
2017-04-11 09:30:00,68.97,69.29,68.9,68.97,8256.0,63.1576,63.4506,63.0935,63.1576,8256.0
2017-04-11 10:00:00,68.95,69.11,68.93,69.08,14102.0,63.1393,63.2858,63.121,63.2583,14102.0
2017-04-11 10:30:00,69.07,69.08,68.85,68.86,12298.0,63.2492,63.2583,63.0477,63.0568,12298.0
2017-04-11 11:00:00,68.85,68.9,68.7,68.75,6709.0,63.0477,63.0935,62.9103,62.9561,6709.0
2017-04-11 11:30:00,68.77,68.91,68.75,68.84,17516.0,62.9744,63.1026,62.9561,63.0385,17516.0
2017-04-11 12:00:00,68.86,69.14,68.73,69.14,27796.0,63.0568,63.3133,62.9378,63.3133,27796.0
2017-04-11 12:30:00,69.09,69.12,68.98,69.0,8769.0,63.2675,63.2949,63.1667,63.1851,8769.0
2017-04-11 13:00:00,68.99,69.18,68.98,69.1,9549.0,63.1759,63.3499,63.1667,63.2766,9549.0
2017-04-11 13:30:00,69.1,69.22,69.06,69.09,10801.0,63.2766,63.3865,63.24,63.2675,10801.0
2017-04-11 14:00:00,69.1,69.24,69.05,69.07,20685.0,63.2766,63.4048,63.2308,63.2492,20685.0
2017-04-11 14:30:00,69.08,69.23,69.03,69.12,35836.0,63.2583,63.3957,63.2125,63.2949,35836.0
2017-04-11 15:00:00,69.12,69.24,69.05,69.14,56525.0,63.2949,63.4048,63.2308,63.3133,56525.0
2017-04-11 15:30:00,69.19,69.42,69.17,69.41,110242.0,63.359,63.5697,63.3407,63.5605,110242.0
2017-04-12 09:30:00,67.86,69.23,67.86,68.88,33249.0,62.1411,63.3957,62.1411,63.0752,33249.0
2017-04-12 10:00:00,68.94,68.94,68.62,68.69,18159.0,63.1301,63.1301,62.8371,62.9012,18159.0
2017-04-12 10:30:00,68.68,68.75,68.52,68.61,23386.0,62.892,62.9561,62.7455,62.8279,23386.0
2017-04-12 11:00:00,68.61,68.63,68.42,68.45,9530.0,62.8279,62.8462,62.6539,62.6814,9530.0
2017-04-12 11:30:00,68.44,68.44,68.22,68.34,19597.0,62.6722,62.6722,62.4708,62.5807,19597.0
2017-04-12 12:00:00,68.35,68.49,68.35,68.38,11227.0,62.5898,62.718,62.5898,62.6173,11227.0
2017-04-12 12:30:00,68.38,68.48,68.36,68.42,20100.0,62.6173,62.7089,62.599,62.6539,20100.0
2017-04-12 13:00:00,68.42,68.55,68.41,68.52,11441.0,62.6539,62.773,62.6448,62.7455,11441.0
2017-04-12 13:30:00,68.51,68.61,68.46,68.61,17215.0,62.7363,62.8279,62.6906,62.8279,17215.0
2017-04-12 14:00:00,68.61,68.61,68.47,68.59,21035.0,62.8279,62.8279,62.6997,62.8096,21035.0
2017-04-12 14:30:00,68.57,68.64,68.49,68.56,18409.0,62.7913,62.8554,62.718,62.7821,18409.0
2017-04-12 15:00:00,68.56,68.58,68.34,68.4,37631.0,62.7821,62.8004,62.5807,62.6356,37631.0
2017-04-12 15:30:00,68.39,68.46,68.3,68.4,111122.0,62.6265,62.6906,62.544,62.6356,111122.0
2017-04-13 09:30:00,68.19,68.27,67.92,68.17,18485.0,62.4433,62.5166,62.1961,62.425,18485.0
2017-04-13 10:00:00,68.22,68.25,68.06,68.08,10770.0,62.4708,62.4983,62.3243,62.3426,10770.0
2017-04-13 10:30:00,68.08,68.33,68.08,68.31,7410.0,62.3426,62.5715,62.3426,62.5532,7410.0
2017-04-13 11:00:00,68.28,68.35,68.22,68.35,11863.0,62.5257,62.5898,62.4708,62.5898,11863.0
2017-04-13 11:30:00,68.32,68.39,68.26,68.26,10102.0,62.5624,62.6265,62.5074,62.5074,10102.0
2017-04-13 12:00:00,68.27,68.35,68.19,68.35,28108.0,62.5166,62.5898,62.4433,62.5898,28108.0
2017-04-13 12:30:00,68.35,68.4,68.23,68.35,20604.0,62.5898,62.6356,62.4799,62.5898,20604.0
2017-04-13 13:00:00,68.37,68.4,68.3,68.4,23962.0,62.6081,62.6356,62.544,62.6356,23962.0
2017-04-13 13:30:00,68.4,68.42,68.22,68.23,12720.0,62.6356,62.6539,62.4708,62.4799,12720.0
2017-04-13 14:00:00,68.24,68.43,68.2,68.43,19461.0,62.4891,62.6631,62.4525,62.6631,19461.0
2017-04-13 14:30:00,68.43,68.53,68.42,68.53,21857.0,62.6631,62.7547,62.6539,62.7547,21857.0
2017-04-13 15:00:00,68.53,68.54,68.33,68.42,24778.0,62.7547,62.7638,62.5715,62.6539,24778.0
2017-04-13 15:30:00,68.41,68.43,68.11,68.12,103379.0,62.6448,62.6631,62.3701,62.3792,103379.0
2017-04-17 09:30:00,68.37,68.6,68.37,68.57,16982.0,62.6081,62.8188,62.6081,62.7913,16982.0
2017-04-17 10:00:00,68.59,68.73,68.59,68.72,27636.0,62.8096,62.9378,62.8096,62.9286,27636.0
2017-04-17 10:30:00,68.72,68.76,68.55,68.66,9456.0,62.9286,62.9653,62.773,62.8737,9456.0
2017-04-17 11:00:00,68.66,68.86,68.66,68.86,47048.0,62.8737,63.0568,62.8737,63.0568,47048.0
2017-04-17 11:30:00,68.86,68.9,68.79,68.89,14006.0,63.0568,63.0935,62.9927,63.0843,14006.0
2017-04-17 12:00:00,68.89,69.03,68.89,68.98,11340.0,63.0843,63.2125,63.0843,63.1667,11340.0
2017-04-17 12:30:00,68.98,69.09,68.97,69.03,11710.0,63.1667,63.2675,63.1576,63.2125,11710.0
2017-04-17 13:00:00,69.0,69.07,68.96,69.03,9996.0,63.1851,63.2492,63.1484,63.2125,9996.0
2017-04-17 13:30:00,69.06,69.12,69.03,69.09,12959.0,63.24,63.2949,63.2125,63.2675,12959.0
2017-04-17 14:00:00,69.08,69.12,69.05,69.06,8453.0,63.2583,63.2949,63.2308,63.24,8453.0
2017-04-17 14:30:00,69.08,69.23,69.06,69.23,22985.0,63.2583,63.3957,63.24,63.3957,22985.0
2017-04-17 15:00:00,69.18,69.36,69.08,69.36,38261.0,63.3499,63.5147,63.2583,63.5147,38261.0
2017-04-17 15:30:00,69.33,69.36,69.18,69.27,100077.0,63.4872,63.5147,63.3499,63.4323,100077.0
2017-04-18 09:30:00,68.86,69.14,68.86,69.14,14997.0,63.0568,63.3133,63.0568,63.3133,14997.0
2017-04-18 10:00:00,69.15,69.15,68.83,68.91,10288.0,63.3224,63.3224,63.0294,63.1026,10288.0
2017-04-18 10:30:00,68.83,68.89,68.77,68.77,11407.0,63.0294,63.0843,62.9744,62.9744,11407.0
2017-04-18 11:00:00,68.8,68.9,68.75,68.9,16235.0,63.0019,63.0935,62.9561,63.0935,16235.0
2017-04-18 11:30:00,68.87,68.87,68.68,68.68,10800.0,63.066,63.066,62.892,62.892,10800.0
2017-04-18 12:00:00,68.68,68.72,68.61,68.66,18727.0,62.892,62.9286,62.8279,62.8737,18727.0
2017-04-18 12:30:00,68.67,68.9,68.66,68.87,17417.0,62.8829,63.0935,62.8737,63.066,17417.0
2017-04-18 13:00:00,68.86,68.97,68.83,68.93,24437.0,63.0568,63.1576,63.0294,63.121,24437.0
2017-04-18 13:30:00,68.92,68.99,68.85,68.86,20659.0,63.1118,63.1759,63.0477,63.0568,20659.0
2017-04-18 14:00:00,68.86,68.92,68.81,68.89,23701.0,63.0568,63.1118,63.0111,63.0843,23701.0
2017-04-18 14:30:00,68.89,68.9,68.76,68.79,23636.0,63.0843,63.0935,62.9653,62.9927,23636.0
2017-04-18 15:00:00,68.78,68.79,68.7,68.75,24788.0,62.9836,62.9927,62.9103,62.9561,24788.0
2017-04-18 15:30:00,68.74,68.85,68.65,68.65,63642.0,62.947,63.0477,62.8645,62.8645,63642.0
2017-04-19 09:30:00,69.01,69.11,68.62,68.74,18878.0,63.1942,63.2858,62.8371,62.947,18878.0
2017-04-19 10:00:00,68.73,68.88,68.58,68.72,17810.0,62.9378,63.0752,62.8004,62.9286,17810.0
2017-04-19 10:30:00,68.72,68.9,68.72,68.78,25552.0,62.9286,63.0935,62.9286,62.9836,25552.0
2017-04-19 11:00:00,68.8,68.93,68.77,68.91,38562.0,63.0019,63.121,62.9744,63.1026,38562.0
2017-04-19 11:30:00,68.91,69.05,68.9,68.97,14348.0,63.1026,63.2308,63.0935,63.1576,14348.0
2017-04-19 12:00:00,68.97,69.03,68.89,68.98,8658.0,63.1576,63.2125,63.0843,63.1667,8658.0
2017-04-19 12:30:00,68.98,69.04,68.93,69.03,6327.0,63.1667,63.2217,63.121,63.2125,6327.0
2017-04-19 13:00:00,69.02,69.04,68.91,69.01,8737.0,63.2034,63.2217,63.1026,63.1942,8737.0
2017-04-19 13:30:00,68.99,69.05,68.94,69.02,7208.0,63.1759,63.2308,63.1301,63.2034,7208.0
2017-04-19 14:00:00,69.09,69.14,69.01,69.02,21658.0,63.2675,63.3133,63.1942,63.2034,21658.0
2017-04-19 14:30:00,69.02,69.1,68.9,69.0,24605.0,63.2034,63.2766,63.0935,63.1851,24605.0
2017-04-19 15:00:00,69.03,69.17,68.97,69.1,39688.0,63.2125,63.3407,63.1576,63.2766,39688.0
2017-04-19 15:30:00,69.1,69.14,69.01,69.09,105757.0,63.2766,63.3133,63.1942,63.2675,105757.0
2017-04-20 09:30:00,68.55,68.75,68.21,68.73,41514.0,62.773,62.9561,62.4616,62.9378,41514.0
2017-04-20 10:00:00,68.74,68.88,68.67,68.85,19444.0,62.947,63.0752,62.8829,63.0477,19444.0
2017-04-20 10:30:00,68.82,68.99,68.75,68.97,25649.0,63.0202,63.1759,62.9561,63.1576,25649.0
2017-04-20 11:00:00,68.95,69.03,68.87,68.99,24167.0,63.1393,63.2125,63.066,63.1759,24167.0
2017-04-20 11:30:00,68.99,69.13,68.96,69.03,15452.0,63.1759,63.3041,63.1484,63.2125,15452.0
2017-04-20 12:00:00,69.06,69.25,69.02,69.23,12552.0,63.24,63.414,63.2034,63.3957,12552.0
2017-04-20 12:30:00,69.2,69.26,69.15,69.21,10183.0,63.3682,63.4231,63.3224,63.3774,10183.0
2017-04-20 13:00:00,69.24,69.38,69.24,69.32,14085.0,63.4048,63.533,63.4048,63.4781,14085.0
2017-04-20 13:30:00,69.34,69.57,69.33,69.52,25075.0,63.4964,63.707,63.4872,63.6612,25075.0
2017-04-20 14:00:00,69.5,69.51,69.38,69.47,21575.0,63.6429,63.6521,63.533,63.6154,21575.0
2017-04-20 14:30:00,69.49,69.69,69.46,69.67,32744.0,63.6338,63.8169,63.6063,63.7986,32744.0
2017-04-20 15:00:00,69.68,69.71,69.56,69.66,65292.0,63.8077,63.8352,63.6979,63.7894,65292.0
2017-04-20 15:30:00,69.66,69.78,69.62,69.63,150188.0,63.7894,63.8993,63.7528,63.762,150188.0
2017-04-21 09:30:00,68.96,69.14,68.35,68.95,99992.0,63.1484,63.3133,62.5898,63.1393,99992.0
2017-04-21 10:00:00,68.96,69.3,68.96,69.22,87493.0,63.1484,63.4598,63.1484,63.3865,87493.0
2017-04-21 10:30:00,69.2,69.29,69.06,69.24,45222.0,63.3682,63.4506,63.24,63.4048,45222.0
2017-04-21 11:00:00,69.24,69.33,69.07,69.28,47771.0,63.4048,63.4872,63.2492,63.4415,47771.0
2017-04-21 11:30:00,69.28,69.4,69.2,69.25,54676.0,63.4415,63.5513,63.3682,63.414,54676.0
2017-04-21 12:00:00,69.23,69.28,69.17,69.28,37583.0,63.3957,63.4415,63.3407,63.4415,37583.0
2017-04-21 12:30:00,69.28,69.36,69.27,69.31,31622.0,63.4415,63.5147,63.4323,63.4689,31622.0
2017-04-21 13:00:00,69.32,69.38,69.26,69.34,69208.0,63.4781,63.533,63.4231,63.4964,69208.0
2017-04-21 13:30:00,69.34,69.58,69.25,69.56,53144.0,63.4964,63.7162,63.414,63.6979,53144.0
2017-04-21 14:00:00,69.53,69.8,69.48,69.79,66286.0,63.6704,63.9176,63.6246,63.9085,66286.0
2017-04-21 14:30:00,69.79,69.93,69.78,69.91,85094.0,63.9085,64.0367,63.8993,64.0184,85094.0
2017-04-21 15:00:00,69.9,69.93,69.7,69.73,122751.0,64.0092,64.0367,63.8261,63.8535,122751.0
2017-04-21 15:30:00,69.72,69.92,69.72,69.83,159644.0,63.8444,64.0275,63.8444,63.9451,159644.0
2017-04-24 09:30:00,70.26,70.4,70.05,70.24,68242.0,64.3389,64.4671,64.1466,64.3206,68242.0
2017-04-24 10:00:00,70.27,70.33,70.19,70.3,36378.0,64.348,64.403,64.2748,64.3755,36378.0
2017-04-24 10:30:00,70.28,70.59,70.27,70.49,42758.0,64.3572,64.6411,64.348,64.5495,42758.0
2017-04-24 11:00:00,70.5,70.63,69.89,70.42,49873.0,64.5586,64.6777,64.0,64.4854,49873.0
2017-04-24 11:30:00,70.38,70.56,70.38,70.44,23552.0,64.4488,64.6136,64.4488,64.5037,23552.0
2017-04-24 12:00:00,70.43,70.62,70.42,70.6,53225.0,64.4945,64.6685,64.4854,64.6502,53225.0
2017-04-24 12:30:00,70.59,70.65,70.57,70.59,25140.0,64.6411,64.696,64.6227,64.6411,25140.0
2017-04-24 13:00:00,70.59,70.73,70.58,70.65,30541.0,64.6411,64.7693,64.6319,64.696,30541.0
2017-04-24 13:30:00,70.66,70.68,70.63,70.66,42682.0,64.7052,64.7235,64.6777,64.7052,42682.0
2017-04-24 14:00:00,70.67,70.71,70.63,70.7,43398.0,64.7143,64.7509,64.6777,64.7418,43398.0
2017-04-24 14:30:00,70.71,70.77,70.69,70.7,40537.0,64.7509,64.8059,64.7326,64.7418,40537.0
2017-04-24 15:00:00,70.7,70.83,70.7,70.78,43373.0,64.7418,64.8608,64.7418,64.815,43373.0
2017-04-24 15:30:00,70.78,70.86,70.69,70.74,127587.0,64.815,64.8883,64.7326,64.7784,127587.0
2017-04-25 09:30:00,71.01,71.23,70.78,71.07,17595.0,65.0257,65.2271,64.815,65.0806,17595.0
2017-04-25 10:00:00,71.04,71.24,70.94,71.01,14241.0,65.0531,65.2363,64.9616,65.0257,14241.0
2017-04-25 10:30:00,70.98,71.13,70.93,71.0,32267.0,64.9982,65.1355,64.9524,65.0165,32267.0
2017-04-25 11:00:00,70.99,71.03,70.91,70.98,43072.0,65.0073,65.044,64.9341,64.9982,43072.0
2017-04-25 11:30:00,70.92,71.01,70.92,71.0,24299.0,64.9432,65.0257,64.9432,65.0165,24299.0
2017-04-25 12:00:00,70.99,71.04,70.96,71.02,36583.0,65.0073,65.0531,64.9799,65.0348,36583.0
2017-04-25 12:30:00,71.01,71.04,70.97,71.01,26636.0,65.0257,65.0531,64.989,65.0257,26636.0
2017-04-25 13:00:00,71.01,71.17,70.99,71.09,52025.0,65.0257,65.1722,65.0073,65.0989,52025.0
2017-04-25 13:30:00,71.09,71.1,71.02,71.05,16887.0,65.0989,65.1081,65.0348,65.0623,16887.0
2017-04-25 14:00:00,71.05,71.07,71.01,71.03,25050.0,65.0623,65.0806,65.0257,65.044,25050.0
2017-04-25 14:30:00,71.03,71.05,70.95,70.97,108973.0,65.044,65.0623,64.9707,64.989,108973.0
2017-04-25 15:00:00,70.97,71.03,70.94,71.0,68713.0,64.989,65.044,64.9616,65.0165,68713.0
2017-04-25 15:30:00,71.0,71.02,70.8,70.94,289621.0,65.0165,65.0348,64.8334,64.9616,289621.0
2017-04-26 09:30:00,70.99,71.0,70.67,70.87,118915.0,65.0073,65.0165,64.7143,64.8975,118915.0
2017-04-26 10:00:00,70.87,71.14,70.85,71.14,28672.0,64.8975,65.1447,64.8791,65.1447,28672.0
2017-04-26 10:30:00,71.14,71.3,71.11,71.28,37179.0,65.1447,65.2912,65.1172,65.2729,37179.0
2017-04-26 11:00:00,71.28,71.43,71.22,71.4,49585.0,65.2729,65.4103,65.218,65.3828,49585.0
2017-04-26 11:30:00,71.41,71.42,71.21,71.37,54963.0,65.3919,65.4011,65.2088,65.3553,54963.0
2017-04-26 12:00:00,71.36,71.4,71.27,71.33,48566.0,65.3462,65.3828,65.2637,65.3187,48566.0
2017-04-26 12:30:00,71.33,71.45,71.27,71.45,36179.0,65.3187,65.4286,65.2637,65.4286,36179.0
2017-04-26 13:00:00,71.46,71.71,71.46,71.68,28579.0,65.4377,65.6667,65.4377,65.6392,28579.0
2017-04-26 13:30:00,71.67,71.76,71.52,71.73,39907.0,65.63,65.7125,65.4927,65.685,39907.0
2017-04-26 14:00:00,71.74,71.83,71.68,71.78,43862.0,65.6941,65.7766,65.6392,65.7308,43862.0
2017-04-26 14:30:00,71.77,71.92,71.76,71.84,56851.0,65.7216,65.859,65.7125,65.7857,56851.0
2017-04-26 15:00:00,71.85,71.94,71.83,71.93,75236.0,65.7949,65.8773,65.7766,65.8681,75236.0
2017-04-26 15:30:00,71.93,71.94,71.75,71.76,305463.0,65.8681,65.8773,65.7033,65.7125,305463.0
2017-04-27 09:30:00,71.45,71.65,71.24,71.43,45336.0,65.4286,65.6117,65.2363,65.4103,45336.0
2017-04-27 10:00:00,71.37,72.03,71.37,72.03,42321.0,65.3553,65.9597,65.3553,65.9597,42321.0
2017-04-27 10:30:00,72.0,72.16,71.81,71.86,44086.0,65.9322,66.0787,65.7582,65.804,44086.0
2017-04-27 11:00:00,71.89,71.92,71.61,71.64,38672.0,65.8315,65.859,65.5751,65.6026,38672.0
2017-04-27 11:30:00,71.64,71.69,71.5,71.59,40716.0,65.6026,65.6484,65.4744,65.5568,40716.0
2017-04-27 12:00:00,71.58,71.96,71.56,71.94,59639.0,65.5476,65.8956,65.5293,65.8773,59639.0
2017-04-27 12:30:00,71.92,72.12,71.91,72.08,56986.0,65.859,66.0421,65.8498,66.0055,56986.0
2017-04-27 13:00:00,72.09,72.47,72.09,72.41,128799.0,66.0146,66.3626,66.0146,66.3077,128799.0
2017-04-27 13:30:00,72.36,72.41,72.14,72.38,60225.0,66.2619,66.3077,66.0604,66.2802,60225.0
2017-04-27 14:00:00,72.39,72.53,72.38,72.52,74515.0,66.2894,66.4176,66.2802,66.4084,74515.0
2017-04-27 14:30:00,72.52,72.57,72.4,72.44,62711.0,66.4084,66.4542,66.2985,66.3351,62711.0
2017-04-27 15:00:00,72.45,72.45,72.09,72.29,90617.0,66.3443,66.3443,66.0146,66.1978,90617.0
2017-04-27 15:30:00,72.28,73.07,72.1,73.06,405215.0,66.1886,66.9121,66.0238,66.9029,405215.0
2017-04-28 09:30:00,67.2,70.33,67.04,69.5,570817.0,61.5367,64.403,61.3902,63.6429,570817.0
2017-04-28 10:00:00,69.5,69.71,69.04,69.26,216799.0,63.6429,63.8352,63.2217,63.4231,216799.0
2017-04-28 10:30:00,69.27,69.34,69.12,69.23,201058.0,63.4323,63.4964,63.2949,63.3957,201058.0
2017-04-28 11:00:00,69.25,69.3,68.96,69.07,201737.0,63.414,63.4598,63.1484,63.2492,201737.0
2017-04-28 11:30:00,69.07,69.72,68.89,69.06,191281.0,63.2492,63.8444,63.0843,63.24,191281.0
2017-04-28 12:00:00,69.06,69.16,69.0,69.04,119115.0,63.24,63.3316,63.1851,63.2217,119115.0
2017-04-28 12:30:00,69.05,69.09,68.5,68.59,127918.0,63.2308,63.2675,62.7272,62.8096,127918.0
2017-04-28 13:00:00,68.57,68.78,68.3,68.7,123133.0,62.7913,62.9836,62.544,62.9103,123133.0
2017-04-28 13:30:00,68.7,68.88,68.58,68.77,96591.0,62.9103,63.0752,62.8004,62.9744,96591.0
2017-04-28 14:00:00,68.73,68.73,68.41,68.46,130542.0,62.9378,62.9378,62.6448,62.6906,130542.0
2017-04-28 14:30:00,68.45,68.62,68.36,68.42,114275.0,62.6814,62.8371,62.599,62.6539,114275.0
2017-04-28 15:00:00,68.4,68.44,68.2,68.27,118101.0,62.6356,62.6722,62.4525,62.5166,118101.0
2017-04-28 15:30:00,68.25,68.28,67.86,67.9,359430.0,62.4983,62.5257,62.1411,62.1778,359430.0
2017-05-01 09:30:00,68.58,68.88,68.08,68.28,79505.0,62.8004,63.0752,62.3426,62.5257,79505.0
2017-05-01 10:00:00,68.28,68.37,67.76,67.76,58049.0,62.5257,62.6081,62.0496,62.0496,58049.0
2017-05-01 10:30:00,67.74,68.01,67.71,67.95,52001.0,62.0312,62.2785,62.0038,62.2235,52001.0
2017-05-01 11:00:00,67.94,68.36,67.92,68.23,62026.0,62.2144,62.599,62.1961,62.4799,62026.0
2017-05-01 11:30:00,68.24,68.5,68.18,68.48,50554.0,62.4891,62.7272,62.4342,62.7089,50554.0
2017-05-01 12:00:00,68.47,68.52,68.22,68.29,30201.0,62.6997,62.7455,62.4708,62.5349,30201.0
2017-05-01 12:30:00,68.29,68.36,68.2,68.27,30323.0,62.5349,62.599,62.4525,62.5166,30323.0
2017-05-01 13:00:00,68.27,68.52,68.25,68.48,37009.0,62.5166,62.7455,62.4983,62.7089,37009.0
2017-05-01 13:30:00,68.5,68.61,68.44,68.59,35612.0,62.7272,62.8279,62.6722,62.8096,35612.0
2017-05-01 14:00:00,68.6,68.74,68.6,68.67,52655.0,62.8188,62.947,62.8188,62.8829,52655.0
2017-05-01 14:30:00,68.66,68.74,68.65,68.69,53933.0,62.8737,62.947,62.8645,62.9012,53933.0
2017-05-01 15:00:00,68.7,68.89,68.7,68.86,67536.0,62.9103,63.0843,62.9103,63.0568,67536.0
2017-05-01 15:30:00,68.86,68.96,68.86,68.91,206216.0,63.0568,63.1484,63.0568,63.1026,206216.0
2017-05-02 09:30:00,69.01,69.61,68.96,69.61,71679.0,63.1942,63.7436,63.1484,63.7436,71679.0
2017-05-02 10:00:00,69.61,69.74,69.3,69.74,81687.0,63.7436,63.8627,63.4598,63.8627,81687.0
2017-05-02 10:30:00,69.73,70.06,69.69,70.0,80218.0,63.8535,64.1557,63.8169,64.1008,80218.0
2017-05-02 11:00:00,69.99,70.08,69.87,69.95,91711.0,64.0916,64.174,63.9817,64.055,91711.0
2017-05-02 11:30:00,69.93,70.1,69.9,69.98,45298.0,64.0367,64.1923,64.0092,64.0825,45298.0
2017-05-02 12:00:00,69.98,70.21,69.89,70.09,86537.0,64.0825,64.2931,64.0,64.1832,86537.0
2017-05-02 12:30:00,70.09,70.34,70.09,70.34,38704.0,64.1832,64.4121,64.1832,64.4121,38704.0
2017-05-02 13:00:00,70.33,70.5,70.32,70.48,41933.0,64.403,64.5586,64.3938,64.5403,41933.0
2017-05-02 13:30:00,70.48,70.52,70.39,70.41,30962.0,64.5403,64.577,64.4579,64.4762,30962.0
2017-05-02 14:00:00,70.41,70.41,70.03,70.03,24457.0,64.4762,64.4762,64.1282,64.1282,24457.0
2017-05-02 14:30:00,70.04,70.13,69.9,69.94,59297.0,64.1374,64.2198,64.0092,64.0458,59297.0
2017-05-02 15:00:00,69.93,70.01,69.72,69.72,75497.0,64.0367,64.1099,63.8444,63.8444,75497.0
2017-05-02 15:30:00,69.72,69.85,69.72,69.8,134942.0,63.8444,63.9634,63.8444,63.9176,134942.0
2017-05-03 09:30:00,69.64,69.84,69.18,69.3,70079.0,63.7711,63.9543,63.3499,63.4598,70079.0
2017-05-03 10:00:00,69.34,69.55,69.25,69.41,81696.0,63.4964,63.6887,63.414,63.5605,81696.0
2017-05-03 10:30:00,69.41,69.55,69.21,69.34,74034.0,63.5605,63.6887,63.3774,63.4964,74034.0
2017-05-03 11:00:00,69.34,69.49,69.19,69.33,79511.0,63.4964,63.6338,63.359,63.4872,79511.0
2017-05-03 11:30:00,69.29,69.3,69.21,69.24,34462.0,63.4506,63.4598,63.3774,63.4048,34462.0
2017-05-03 12:00:00,69.24,69.28,69.08,69.09,23784.0,63.4048,63.4415,63.2583,63.2675,23784.0
2017-05-03 12:30:00,69.1,69.13,68.97,69.0,21295.0,63.2766,63.3041,63.1576,63.1851,21295.0
2017-05-03 13:00:00,68.99,69.09,68.98,69.01,23583.0,63.1759,63.2675,63.1667,63.1942,23583.0
2017-05-03 13:30:00,69.05,69.09,68.95,69.08,26149.0,63.2308,63.2675,63.1393,63.2583,26149.0
2017-05-03 14:00:00,69.09,69.16,68.92,68.95,33611.0,63.2675,63.3316,63.1118,63.1393,33611.0
2017-05-03 14:30:00,68.96,68.98,68.87,68.9,51820.0,63.1484,63.1667,63.066,63.0935,51820.0
2017-05-03 15:00:00,68.91,69.01,68.84,68.94,43400.0,63.1026,63.1942,63.0385,63.1301,43400.0
2017-05-03 15:30:00,68.93,69.0,68.92,68.95,96934.0,63.121,63.1851,63.1118,63.1393,96934.0
2017-05-04 09:30:00,68.89,69.15,68.54,68.57,34966.0,63.0843,63.3224,62.7638,62.7913,34966.0
2017-05-04 10:00:00,68.57,68.67,68.44,68.55,37012.0,62.7913,62.8829,62.6722,62.773,37012.0
2017-05-04 10:30:00,68.55,68.59,68.44,68.56,24651.0,62.773,62.8096,62.6722,62.7821,24651.0
2017-05-04 11:00:00,68.55,68.75,68.54,68.7,22775.0,62.773,62.9561,62.7638,62.9103,22775.0
2017-05-04 11:30:00,68.72,68.98,68.71,68.94,23229.0,62.9286,63.1667,62.9195,63.1301,23229.0
2017-05-04 12:00:00,68.92,69.06,68.66,68.8,17436.0,63.1118,63.24,62.8737,63.0019,17436.0
2017-05-04 12:30:00,68.79,68.83,68.73,68.81,8154.0,62.9927,63.0294,62.9378,63.0111,8154.0
2017-05-04 13:00:00,68.8,68.85,68.78,68.81,11264.0,63.0019,63.0477,62.9836,63.0111,11264.0
2017-05-04 13:30:00,68.84,68.87,68.79,68.87,10630.0,63.0385,63.066,62.9927,63.066,10630.0
2017-05-04 14:00:00,68.88,68.94,68.72,68.77,14215.0,63.0752,63.1301,62.9286,62.9744,14215.0
2017-05-04 14:30:00,68.79,68.84,68.7,68.73,19784.0,62.9927,63.0385,62.9103,62.9378,19784.0
2017-05-04 15:00:00,68.73,68.8,68.69,68.75,25025.0,62.9378,63.0019,62.9012,62.9561,25025.0
2017-05-04 15:30:00,68.75,69.01,68.75,69.0,91974.0,62.9561,63.1942,62.9561,63.1851,91974.0
2017-05-05 09:30:00,69.22,69.78,68.99,69.15,19260.0,63.3865,63.8993,63.1759,63.3224,19260.0
2017-05-05 10:00:00,69.09,69.4,69.06,69.4,18569.0,63.2675,63.5513,63.24,63.5513,18569.0
2017-05-05 10:30:00,69.38,69.46,69.3,69.39,10903.0,63.533,63.6063,63.4598,63.5422,10903.0
2017-05-05 11:00:00,69.37,69.51,69.33,69.46,18789.0,63.5239,63.6521,63.4872,63.6063,18789.0
2017-05-05 11:30:00,69.45,69.57,69.36,69.41,52270.0,63.5971,63.707,63.5147,63.5605,52270.0
2017-05-05 12:00:00,69.38,69.4,69.25,69.25,21369.0,63.533,63.5513,63.414,63.414,21369.0
2017-05-05 12:30:00,69.25,69.26,69.08,69.14,26372.0,63.414,63.4231,63.2583,63.3133,26372.0
2017-05-05 13:00:00,69.15,69.2,69.09,69.17,9214.0,63.3224,63.3682,63.2675,63.3407,9214.0
2017-05-05 13:30:00,69.14,69.22,69.13,69.17,9343.0,63.3133,63.3865,63.3041,63.3407,9343.0
2017-05-05 14:00:00,69.19,69.22,69.06,69.06,10006.0,63.359,63.3865,63.24,63.24,10006.0
2017-05-05 14:30:00,69.05,69.11,68.95,68.96,38590.0,63.2308,63.2858,63.1393,63.1484,38590.0
2017-05-05 15:00:00,68.96,69.06,68.96,69.0,37716.0,63.1484,63.24,63.1484,63.1851,37716.0
2017-05-05 15:30:00,69.01,69.41,69.0,69.37,120037.0,63.1942,63.5605,63.1851,63.5239,120037.0
2017-05-08 09:30:00,69.15,69.25,68.77,68.77,24047.0,63.3224,63.414,62.9744,62.9744,24047.0
2017-05-08 10:00:00,68.74,68.84,68.6,68.63,10715.0,62.947,63.0385,62.8188,62.8462,10715.0
2017-05-08 10:30:00,68.64,68.76,68.62,68.7,34632.0,62.8554,62.9653,62.8371,62.9103,34632.0
2017-05-08 11:00:00,68.71,68.81,68.59,68.59,19351.0,62.9195,63.0111,62.8096,62.8096,19351.0
2017-05-08 11:30:00,68.61,68.63,68.41,68.46,21600.0,62.8279,62.8462,62.6448,62.6906,21600.0
2017-05-08 12:00:00,68.45,68.52,68.44,68.49,26006.0,62.6814,62.7455,62.6722,62.718,26006.0
2017-05-08 12:30:00,68.51,68.61,68.49,68.6,29375.0,62.7363,62.8279,62.718,62.8188,29375.0
2017-05-08 13:00:00,68.6,68.61,68.46,68.5,49088.0,62.8188,62.8279,62.6906,62.7272,49088.0
2017-05-08 13:30:00,68.49,68.53,68.44,68.5,13416.0,62.718,62.7547,62.6722,62.7272,13416.0
2017-05-08 14:00:00,68.51,68.51,68.41,68.42,19575.0,62.7363,62.7363,62.6448,62.6539,19575.0
2017-05-08 14:30:00,68.43,68.48,68.39,68.47,18184.0,62.6631,62.7089,62.6265,62.6997,18184.0
2017-05-08 15:00:00,68.47,68.52,68.45,68.45,41015.0,62.6997,62.7455,62.6814,62.6814,41015.0
2017-05-08 15:30:00,68.45,68.54,68.35,68.53,131582.0,62.6814,62.7638,62.5898,62.7547,131582.0
2017-05-09 09:30:00,68.15,68.23,67.92,68.01,30091.0,62.712,62.7856,62.5003,62.5831,30091.0
2017-05-09 10:00:00,68.03,68.05,67.67,67.75,44743.0,62.6015,62.6199,62.2703,62.3439,44743.0
2017-05-09 10:30:00,67.77,67.87,67.67,67.68,23645.0,62.3623,62.4543,62.2703,62.2795,23645.0
2017-05-09 11:00:00,67.66,67.73,67.45,67.46,25693.0,62.2611,62.3255,62.0678,62.077,25693.0
2017-05-09 11:30:00,67.5,67.62,67.4,67.53,41207.0,62.1138,62.2243,62.0218,62.1414,41207.0
2017-05-09 12:00:00,67.52,67.55,67.4,67.41,32082.0,62.1322,62.1598,62.0218,62.031,32082.0
2017-05-09 12:30:00,67.41,67.41,67.21,67.22,34196.0,62.031,62.031,61.847,61.8562,34196.0
2017-05-09 13:00:00,67.22,67.28,67.16,67.17,26695.0,61.8562,61.9114,61.801,61.8102,26695.0
2017-05-09 13:30:00,67.18,67.3,67.17,67.3,17797.0,61.8194,61.9298,61.8102,61.9298,17797.0
2017-05-09 14:00:00,67.29,67.66,67.28,67.61,68752.0,61.9206,62.2611,61.9114,62.2151,68752.0
2017-05-09 14:30:00,67.59,67.65,67.47,67.54,51005.0,62.1967,62.2519,62.0862,62.1506,51005.0
2017-05-09 15:00:00,67.54,67.57,67.43,67.48,58021.0,62.1506,62.1782,62.0494,62.0954,58021.0
2017-05-09 15:30:00,67.48,67.53,67.33,67.48,103813.0,62.0954,62.1414,61.9574,62.0954,103813.0
2017-05-10 09:30:00,67.51,67.92,67.33,67.82,31007.0,62.123,62.5003,61.9574,62.4083,31007.0
2017-05-10 10:00:00,67.87,67.98,67.67,67.68,14482.0,62.4543,62.5555,62.2703,62.2795,14482.0
2017-05-10 10:30:00,67.69,67.72,67.6,67.62,20479.0,62.2887,62.3163,62.2059,62.2243,20479.0
2017-05-10 11:00:00,67.61,67.84,67.6,67.84,17081.0,62.2151,62.4267,62.2059,62.4267,17081.0
2017-05-10 11:30:00,67.84,67.89,67.63,67.64,42968.0,62.4267,62.4727,62.2335,62.2427,42968.0
2017-05-10 12:00:00,67.66,67.7,67.63,67.7,12002.0,62.2611,62.2979,62.2335,62.2979,12002.0
2017-05-10 12:30:00,67.7,67.76,67.7,67.75,17771.0,62.2979,62.3531,62.2979,62.3439,17771.0
2017-05-10 13:00:00,67.76,67.82,67.7,67.81,23557.0,62.3531,62.4083,62.2979,62.3991,23557.0
2017-05-10 13:30:00,67.83,67.93,67.77,67.92,28040.0,62.4175,62.5095,62.3623,62.5003,28040.0
2017-05-10 14:00:00,67.9,67.94,67.87,67.89,11758.0,62.4819,62.5187,62.4543,62.4727,11758.0
2017-05-10 14:30:00,67.9,67.95,67.76,67.94,51547.0,62.4819,62.5279,62.3531,62.5187,51547.0
2017-05-10 15:00:00,67.94,68.12,67.9,68.11,40647.0,62.5187,62.6844,62.4819,62.6752,40647.0
2017-05-10 15:30:00,68.1,68.24,68.08,68.2,124872.0,62.666,62.7948,62.6476,62.758,124872.0
2017-05-11 09:30:00,68.01,68.15,67.71,67.71,10878.0,62.5831,62.712,62.3071,62.3071,10878.0
2017-05-11 10:00:00,67.67,67.89,67.65,67.77,14874.0,62.2703,62.4727,62.2519,62.3623,14874.0
2017-05-11 10:30:00,67.72,67.82,67.69,67.82,79844.0,62.3163,62.4083,62.2887,62.4083,79844.0
2017-05-11 11:00:00,67.85,68.01,67.79,68.0,33363.0,62.4359,62.5831,62.3807,62.5739,33363.0
2017-05-11 11:30:00,67.96,68.03,67.9,67.98,22090.0,62.5371,62.6015,62.4819,62.5555,22090.0
2017-05-11 12:00:00,67.94,68.1,67.94,68.03,16396.0,62.5187,62.666,62.5187,62.6015,16396.0
2017-05-11 12:30:00,68.05,68.08,67.97,68.0,29649.0,62.6199,62.6476,62.5463,62.5739,29649.0
2017-05-11 13:00:00,67.99,68.1,67.98,68.07,13197.0,62.5647,62.666,62.5555,62.6383,13197.0
2017-05-11 13:30:00,68.06,68.12,68.06,68.1,11724.0,62.6291,62.6844,62.6291,62.666,11724.0
2017-05-11 14:00:00,68.1,68.15,68.05,68.06,10909.0,62.666,62.712,62.6199,62.6291,10909.0
2017-05-11 14:30:00,68.06,68.08,68.01,68.01,14803.0,62.6291,62.6476,62.5831,62.5831,14803.0
2017-05-11 15:00:00,68.03,68.04,67.91,68.0,23906.0,62.6015,62.6107,62.4911,62.5739,23906.0
2017-05-11 15:30:00,67.98,68.05,67.93,67.96,111138.0,62.5555,62.6199,62.5095,62.5371,111138.0
2017-05-12 09:30:00,68.04,68.32,67.95,68.3,26317.0,62.6107,62.8684,62.5279,62.85,26317.0
2017-05-12 10:00:00,68.3,68.41,68.22,68.36,17603.0,62.85,62.9512,62.7764,62.9052,17603.0
2017-05-12 10:30:00,68.36,68.36,68.17,68.25,11944.0,62.9052,62.9052,62.7304,62.804,11944.0
2017-05-12 11:00:00,68.25,68.33,68.22,68.31,12322.0,62.804,62.8776,62.7764,62.8592,12322.0
2017-05-12 11:30:00,68.31,68.37,68.21,68.27,14573.0,62.8592,62.9144,62.7672,62.8224,14573.0
2017-05-12 12:00:00,68.23,68.33,68.23,68.33,16362.0,62.7856,62.8776,62.7856,62.8776,16362.0
2017-05-12 12:30:00,68.33,68.41,68.26,68.39,22543.0,62.8776,62.9512,62.8132,62.9328,22543.0
2017-05-12 13:00:00,68.36,68.38,68.24,68.27,10690.0,62.9052,62.9236,62.7948,62.8224,10690.0
2017-05-12 13:30:00,68.26,68.42,68.24,68.34,18517.0,62.8132,62.9604,62.7948,62.8868,18517.0
2017-05-12 14:00:00,68.35,68.38,68.31,68.32,18135.0,62.896,62.9236,62.8592,62.8684,18135.0
2017-05-12 14:30:00,68.32,68.42,68.32,68.35,33229.0,62.8684,62.9604,62.8684,62.896,33229.0
2017-05-12 15:00:00,68.35,68.36,68.27,68.35,37728.0,62.896,62.9052,62.8224,62.896,37728.0
2017-05-12 15:30:00,68.34,68.45,68.31,68.41,144899.0,62.8868,62.988,62.8592,62.9512,144899.0
2017-05-15 09:30:00,68.41,68.67,68.41,68.67,5847.0,62.9512,63.1905,62.9512,63.1905,5847.0
2017-05-15 10:00:00,68.67,68.75,68.55,68.6,7763.0,63.1905,63.2641,63.08,63.1261,7763.0
2017-05-15 10:30:00,68.63,68.96,68.61,68.87,10942.0,63.1537,63.4573,63.1353,63.3745,10942.0
2017-05-15 11:00:00,68.85,68.94,68.76,68.86,10554.0,63.3561,63.4389,63.2733,63.3653,10554.0
2017-05-15 11:30:00,68.85,68.85,68.69,68.73,7333.0,63.3561,63.3561,63.2089,63.2457,7333.0
2017-05-15 12:00:00,68.75,68.86,68.75,68.84,10137.0,63.2641,63.3653,63.2641,63.3469,10137.0
2017-05-15 12:30:00,68.8,68.82,68.78,68.8,4173.0,63.3101,63.3285,63.2917,63.3101,4173.0
2017-05-15 13:00:00,68.78,68.79,68.72,68.74,4876.0,63.2917,63.3009,63.2365,63.2549,4876.0
2017-05-15 13:30:00,68.7,68.74,68.66,68.71,9991.0,63.2181,63.2549,63.1813,63.2273,9991.0
2017-05-15 14:00:00,68.72,68.72,68.67,68.67,9999.0,63.2365,63.2365,63.1905,63.1905,9999.0
2017-05-15 14:30:00,68.66,68.68,68.61,68.63,8313.0,63.1813,63.1997,63.1353,63.1537,8313.0
2017-05-15 15:00:00,68.64,68.76,68.64,68.75,18190.0,63.1629,63.2733,63.1629,63.2641,18190.0
2017-05-15 15:30:00,68.76,68.93,68.71,68.89,72661.0,63.2733,63.4297,63.2273,63.3929,72661.0
2017-05-16 09:30:00,69.09,69.32,68.79,68.86,11308.0,63.577,63.7886,63.3009,63.3653,11308.0
2017-05-16 10:00:00,68.87,68.89,68.43,68.43,10801.0,63.3745,63.3929,62.9696,62.9696,10801.0
2017-05-16 10:30:00,68.43,68.45,68.29,68.41,9564.0,62.9696,62.988,62.8408,62.9512,9564.0
2017-05-16 11:00:00,68.39,68.48,68.38,68.45,7782.0,62.9328,63.0156,62.9236,62.988,7782.0
2017-05-16 11:30:00,68.44,68.46,68.36,68.44,7689.0,62.9788,62.9972,62.9052,62.9788,7689.0
2017-05-16 12:00:00,68.45,68.5,68.43,68.43,4502.0,62.988,63.034,62.9696,62.9696,4502.0
2017-05-16 12:30:00,68.43,68.45,68.37,68.4,6167.0,62.9696,62.988,62.9144,62.942,6167.0
2017-05-16 13:00:00,68.38,68.41,68.3,68.3,6281.0,62.9236,62.9512,62.85,62.85,6281.0
2017-05-16 13:30:00,68.3,68.34,68.29,68.32,5615.0,62.85,62.8868,62.8408,62.8684,5615.0
2017-05-16 14:00:00,68.35,68.36,68.31,68.34,5532.0,62.896,62.9052,62.8592,62.8868,5532.0
2017-05-16 14:30:00,68.36,68.45,68.33,68.44,6113.0,62.9052,62.988,62.8776,62.9788,6113.0
2017-05-16 15:00:00,68.45,68.61,68.45,68.61,18016.0,62.988,63.1353,62.988,63.1353,18016.0
2017-05-16 15:30:00,68.61,68.65,68.47,68.51,78085.0,63.1353,63.1721,63.0064,63.0432,78085.0
2017-05-17 09:30:00,67.79,68.3,67.55,67.91,15441.0,62.3807,62.85,62.1598,62.4911,15441.0
2017-05-17 10:00:00,67.88,67.94,67.67,67.75,10175.0,62.4635,62.5187,62.2703,62.3439,10175.0
2017-05-17 10:30:00,67.71,67.75,67.5,67.5,12218.0,62.3071,62.3439,62.1138,62.1138,12218.0
2017-05-17 11:00:00,67.55,67.63,67.48,67.55,12657.0,62.1598,62.2335,62.0954,62.1598,12657.0
2017-05-17 11:30:00,67.53,67.77,67.47,67.77,12442.0,62.1414,62.3623,62.0862,62.3623,12442.0
2017-05-17 12:00:00,67.79,67.8,67.69,67.75,7278.0,62.3807,62.3899,62.2887,62.3439,7278.0
2017-05-17 12:30:00,67.73,67.88,67.71,67.81,8494.0,62.3255,62.4635,62.3071,62.3991,8494.0
2017-05-17 13:00:00,67.8,67.81,67.72,67.76,6757.0,62.3899,62.3991,62.3163,62.3531,6757.0
2017-05-17 13:30:00,67.79,67.87,67.77,67.85,8156.0,62.3807,62.4543,62.3623,62.4359,8156.0
2017-05-17 14:00:00,67.86,67.92,67.77,67.77,15289.0,62.4451,62.5003,62.3623,62.3623,15289.0
2017-05-17 14:30:00,67.79,67.87,67.71,67.83,13861.0,62.3807,62.4543,62.3071,62.4175,13861.0
2017-05-17 15:00:00,67.82,67.98,67.79,67.87,20037.0,62.4083,62.5555,62.3807,62.4543,20037.0
2017-05-17 15:30:00,67.88,67.97,67.62,67.7,130267.0,62.4635,62.5463,62.2243,62.2979,130267.0
2017-05-18 09:30:00,67.81,67.91,67.31,67.31,25289.0,62.3991,62.4911,61.939,61.939,25289.0
2017-05-18 10:00:00,67.32,67.57,67.15,67.46,32897.0,61.9482,62.1782,61.7918,62.077,32897.0
2017-05-18 10:30:00,67.46,67.69,67.31,67.38,16586.0,62.077,62.2887,61.939,62.0034,16586.0
2017-05-18 11:00:00,67.37,67.51,67.27,67.46,13465.0,61.9942,62.123,61.9022,62.077,13465.0
2017-05-18 11:30:00,67.44,67.58,67.42,67.46,8328.0,62.0586,62.1874,62.0402,62.077,8328.0
2017-05-18 12:00:00,67.46,67.46,67.27,67.33,11870.0,62.077,62.077,61.9022,61.9574,11870.0
2017-05-18 12:30:00,67.34,67.47,67.3,67.42,10696.0,61.9666,62.0862,61.9298,62.0402,10696.0
2017-05-18 13:00:00,67.43,67.43,67.28,67.34,10818.0,62.0494,62.0494,61.9114,61.9666,10818.0
2017-05-18 13:30:00,67.32,67.54,67.27,67.5,18581.0,61.9482,62.1506,61.9022,62.1138,18581.0
2017-05-18 14:00:00,67.53,67.66,67.47,67.63,26767.0,62.1414,62.2611,62.0862,62.2335,26767.0
2017-05-18 14:30:00,67.66,67.68,67.5,67.52,12221.0,62.2611,62.2795,62.1138,62.1322,12221.0
2017-05-18 15:00:00,67.53,67.58,67.46,67.49,21668.0,62.1414,62.1874,62.077,62.1046,21668.0
2017-05-18 15:30:00,67.48,67.63,67.44,67.51,98605.0,62.0954,62.2335,62.0586,62.123,98605.0
2017-05-19 09:30:00,68.0,68.0,67.61,67.82,14826.0,62.5739,62.5739,62.2151,62.4083,14826.0
2017-05-19 10:00:00,67.84,68.11,67.82,68.09,8939.0,62.4267,62.6752,62.4083,62.6568,8939.0
2017-05-19 10:30:00,68.11,68.21,68.07,68.09,8430.0,62.6752,62.7672,62.6383,62.6568,8430.0
2017-05-19 11:00:00,68.12,68.27,68.08,68.17,15376.0,62.6844,62.8224,62.6476,62.7304,15376.0
2017-05-19 11:30:00,68.16,68.18,68.09,68.13,11510.0,62.7212,62.7396,62.6568,62.6936,11510.0
2017-05-19 12:00:00,68.16,68.27,68.12,68.26,10250.0,62.7212,62.8224,62.6844,62.8132,10250.0
2017-05-19 12:30:00,68.27,68.46,68.26,68.35,8860.0,62.8224,62.9972,62.8132,62.896,8860.0
2017-05-19 13:00:00,68.33,68.35,68.28,68.34,6969.0,62.8776,62.896,62.8316,62.8868,6969.0
2017-05-19 13:30:00,68.34,68.36,68.27,68.32,6766.0,62.8868,62.9052,62.8224,62.8684,6766.0
2017-05-19 14:00:00,68.32,68.4,68.32,68.39,7669.0,62.8684,62.942,62.8684,62.9328,7669.0
2017-05-19 14:30:00,68.39,68.51,68.39,68.51,13043.0,62.9328,63.0432,62.9328,63.0432,13043.0
2017-05-19 15:00:00,68.52,68.52,68.33,68.33,27242.0,63.0524,63.0524,62.8776,62.8776,27242.0
2017-05-19 15:30:00,68.33,68.45,68.25,68.41,83509.0,62.8776,62.988,62.804,62.9512,83509.0
2017-05-22 09:30:00,68.56,68.85,68.41,68.8,29442.0,63.0892,63.3561,62.9512,63.3101,29442.0
2017-05-22 10:00:00,68.72,68.92,68.7,68.76,21437.0,63.2365,63.4205,63.2181,63.2733,21437.0
2017-05-22 10:30:00,68.81,68.95,68.8,68.94,9628.0,63.3193,63.4481,63.3101,63.4389,9628.0
2017-05-22 11:00:00,68.93,69.07,68.91,69.01,24943.0,63.4297,63.5586,63.4113,63.5033,24943.0
2017-05-22 11:30:00,69.0,69.01,68.86,68.88,17003.0,63.4941,63.5033,63.3653,63.3837,17003.0
2017-05-22 12:00:00,68.9,69.02,68.9,68.98,15368.0,63.4021,63.5125,63.4021,63.4757,15368.0
2017-05-22 12:30:00,68.94,69.02,68.94,68.96,19395.0,63.4389,63.5125,63.4389,63.4573,19395.0
2017-05-22 13:00:00,68.94,69.11,68.91,69.11,22334.0,63.4389,63.5954,63.4113,63.5954,22334.0
2017-05-22 13:30:00,69.12,69.18,69.07,69.18,18938.0,63.6046,63.6598,63.5586,63.6598,18938.0
2017-05-22 14:00:00,69.16,69.4,69.15,69.4,42546.0,63.6414,63.8622,63.6322,63.8622,42546.0
2017-05-22 14:30:00,69.39,69.44,69.27,69.34,28053.0,63.853,63.899,63.7426,63.807,28053.0
2017-05-22 15:00:00,69.35,69.4,69.33,69.4,15502.0,63.8162,63.8622,63.7978,63.8622,15502.0
2017-05-22 15:30:00,69.41,69.59,69.41,69.5,85616.0,63.8714,64.0371,63.8714,63.9542,85616.0
2017-05-23 09:30:00,69.61,69.65,69.28,69.55,12896.0,64.0555,64.0923,63.7518,64.0003,12896.0
2017-05-23 10:00:00,69.52,69.58,69.45,69.47,11966.0,63.9726,64.0279,63.9082,63.9266,11966.0
2017-05-23 10:30:00,69.46,69.55,69.45,69.51,10456.0,63.9174,64.0003,63.9082,63.9634,10456.0
2017-05-23 11:00:00,69.53,69.89,69.5,69.85,22506.0,63.9818,64.3131,63.9542,64.2763,22506.0
2017-05-23 11:30:00,69.86,69.96,69.81,69.81,12846.0,64.2855,64.3775,64.2395,64.2395,12846.0
2017-05-23 12:00:00,69.8,69.89,69.75,69.75,15207.0,64.2303,64.3131,64.1843,64.1843,15207.0
2017-05-23 12:30:00,69.73,69.9,69.73,69.83,11206.0,64.1659,64.3223,64.1659,64.2579,11206.0
2017-05-23 13:00:00,69.8,69.84,69.77,69.8,18851.0,64.2303,64.2671,64.2027,64.2303,18851.0
2017-05-23 13:30:00,69.83,69.83,69.75,69.75,9180.0,64.2579,64.2579,64.1843,64.1843,9180.0
2017-05-23 14:00:00,69.75,69.79,69.6,69.63,35863.0,64.1843,64.2211,64.0463,64.0739,35863.0
2017-05-23 14:30:00,69.62,69.71,69.59,69.66,16839.0,64.0647,64.1475,64.0371,64.1015,16839.0
2017-05-23 15:00:00,69.66,69.74,69.65,69.69,33343.0,64.1015,64.1751,64.0923,64.1291,33343.0
2017-05-23 15:30:00,69.67,69.68,69.54,69.6,101067.0,64.1107,64.1199,63.991,64.0463,101067.0
2017-05-24 09:30:00,69.81,70.15,69.81,70.06,55169.0,64.2395,64.5524,64.2395,64.4696,55169.0
2017-05-24 10:00:00,70.02,70.05,69.85,69.86,8874.0,64.4327,64.4604,64.2763,64.2855,8874.0
2017-05-24 10:30:00,69.9,69.94,69.8,69.88,8189.0,64.3223,64.3591,64.2303,64.3039,8189.0
2017-05-24 11:00:00,69.88,69.88,69.74,69.81,9871.0,64.3039,64.3039,64.1751,64.2395,9871.0
2017-05-24 11:30:00,69.82,69.88,69.74,69.8,5365.0,64.2487,64.3039,64.1751,64.2303,5365.0
2017-05-24 12:00:00,69.76,69.8,69.7,69.8,7056.0,64.1935,64.2303,64.1383,64.2303,7056.0
2017-05-24 12:30:00,69.81,69.88,69.79,69.88,6478.0,64.2395,64.3039,64.2211,64.3039,6478.0
2017-05-24 13:00:00,69.86,69.88,69.76,69.79,8599.0,64.2855,64.3039,64.1935,64.2211,8599.0
2017-05-24 13:30:00,69.8,69.88,69.79,69.84,7484.0,64.2303,64.3039,64.2211,64.2671,7484.0
2017-05-24 14:00:00,69.87,70.01,69.86,69.99,7923.0,64.2947,64.4235,64.2855,64.4051,7923.0
2017-05-24 14:30:00,69.98,69.98,69.91,69.98,7121.0,64.3959,64.3959,64.3315,64.3959,7121.0
2017-05-24 15:00:00,69.98,70.0,69.9,69.96,16405.0,64.3959,64.4143,64.3223,64.3775,16405.0
2017-05-24 15:30:00,69.96,70.05,69.9,69.96,109330.0,64.3775,64.4604,64.3223,64.3775,109330.0
2017-05-25 09:30:00,70.15,70.32,70.03,70.03,8525.0,64.5524,64.7088,64.442,64.442,8525.0
2017-05-25 10:00:00,70.12,70.32,70.11,70.25,9830.0,64.5248,64.7088,64.5156,64.6444,9830.0
2017-05-25 10:30:00,70.23,70.39,70.23,70.29,15560.0,64.626,64.7732,64.626,64.6812,15560.0
2017-05-25 11:00:00,70.34,70.38,70.28,70.35,11240.0,64.7272,64.764,64.672,64.7364,11240.0
2017-05-25 11:30:00,70.36,70.36,70.18,70.21,10068.0,64.7456,64.7456,64.58,64.6076,10068.0
2017-05-25 12:00:00,70.2,70.31,70.13,70.25,12152.0,64.5984,64.6996,64.534,64.6444,12152.0
2017-05-25 12:30:00,70.26,70.36,70.25,70.34,15644.0,64.6536,64.7456,64.6444,64.7272,15644.0
2017-05-25 13:00:00,70.33,70.38,70.15,70.17,18686.0,64.718,64.764,64.5524,64.5708,18686.0
2017-05-25 13:30:00,70.17,70.28,70.16,70.28,13938.0,64.5708,64.672,64.5616,64.672,13938.0
2017-05-25 14:00:00,70.28,70.3,70.21,70.21,19503.0,64.672,64.6904,64.6076,64.6076,19503.0
2017-05-25 14:30:00,70.21,70.24,70.13,70.13,25539.0,64.6076,64.6352,64.534,64.534,25539.0
2017-05-25 15:00:00,70.16,70.17,70.07,70.09,32804.0,64.5616,64.5708,64.4788,64.4972,32804.0
2017-05-25 15:30:00,70.08,70.1,69.97,70.05,71285.0,64.488,64.5064,64.3867,64.4604,71285.0
2017-05-26 09:30:00,69.96,70.09,69.68,70.05,7442.0,64.3775,64.4972,64.1199,64.4604,7442.0
2017-05-26 10:00:00,70.13,70.15,70.04,70.08,4763.0,64.534,64.5524,64.4512,64.488,4763.0
2017-05-26 10:30:00,70.08,70.19,70.07,70.11,9856.0,64.488,64.5892,64.4788,64.5156,9856.0
2017-05-26 11:00:00,70.1,70.14,70.01,70.08,6175.0,64.5064,64.5432,64.4235,64.488,6175.0
2017-05-26 11:30:00,70.06,70.1,69.95,69.96,8667.0,64.4696,64.5064,64.3683,64.3775,8667.0
2017-05-26 12:00:00,69.95,69.99,69.88,69.97,3836.0,64.3683,64.4051,64.3039,64.3867,3836.0
2017-05-26 12:30:00,69.96,69.99,69.91,69.96,5312.0,64.3775,64.4051,64.3315,64.3775,5312.0
2017-05-26 13:00:00,69.96,70.02,69.91,69.94,10765.0,64.3775,64.4327,64.3315,64.3591,10765.0
2017-05-26 13:30:00,69.96,70.0,69.95,69.99,2489.0,64.3775,64.4143,64.3683,64.4051,2489.0
2017-05-26 14:00:00,69.98,69.98,69.91,69.91,8583.0,64.3959,64.3959,64.3315,64.3315,8583.0
2017-05-26 14:30:00,69.9,69.96,69.9,69.96,4531.0,64.3223,64.3775,64.3223,64.3775,4531.0
2017-05-26 15:00:00,70.0,70.0,69.92,69.98,16477.0,64.4143,64.4143,64.3407,64.3959,16477.0
2017-05-26 15:30:00,69.98,70.09,69.97,70.05,72340.0,64.3959,64.4972,64.3867,64.4604,72340.0
2017-05-30 09:30:00,69.91,70.07,69.59,70.0,70896.0,64.3315,64.4788,64.0371,64.4143,70896.0
2017-05-30 10:00:00,70.02,70.12,69.79,69.9,93208.0,64.4327,64.5248,64.2211,64.3223,93208.0
2017-05-30 10:30:00,69.92,70.07,69.92,69.93,14519.0,64.3407,64.4788,64.3407,64.3499,14519.0
2017-05-30 11:00:00,69.9,69.96,69.74,69.75,12470.0,64.3223,64.3775,64.1751,64.1843,12470.0
2017-05-30 11:30:00,69.78,69.95,69.77,69.89,36432.0,64.2119,64.3683,64.2027,64.3131,36432.0
2017-05-30 12:00:00,69.91,69.99,69.91,69.96,3630.0,64.3315,64.4051,64.3315,64.3775,3630.0
2017-05-30 12:30:00,69.97,69.99,69.88,69.88,3559.0,64.3867,64.4051,64.3039,64.3039,3559.0
2017-05-30 13:00:00,69.9,69.92,69.83,69.86,2500.0,64.3223,64.3407,64.2579,64.2855,2500.0
2017-05-30 13:30:00,69.89,69.91,69.85,69.9,8089.0,64.3131,64.3315,64.2763,64.3223,8089.0
2017-05-30 14:00:00,69.89,69.93,69.88,69.93,16422.0,64.3131,64.3499,64.3039,64.3499,16422.0
2017-05-30 14:30:00,69.93,69.95,69.85,69.9,9186.0,64.3499,64.3683,64.2763,64.3223,9186.0
2017-05-30 15:00:00,69.91,69.97,69.85,69.86,18760.0,64.3315,64.3867,64.2763,64.2855,18760.0
2017-05-30 15:30:00,69.87,70.0,69.8,69.99,165118.0,64.2947,64.4143,64.2303,64.4051,165118.0
2017-05-31 09:30:00,70.31,70.92,70.0,70.64,51134.0,64.6996,65.2609,64.4143,65.0033,51134.0
2017-05-31 10:00:00,70.65,70.75,70.39,70.75,68300.0,65.0125,65.1045,64.7732,65.1045,68300.0
2017-05-31 10:30:00,70.78,71.28,70.73,71.21,31800.0,65.1321,65.5922,65.0861,65.5278,31800.0
2017-05-31 11:00:00,71.22,71.3,71.01,71.11,36973.0,65.537,65.6106,65.3438,65.4358,36973.0
2017-05-31 11:30:00,71.12,71.22,71.04,71.13,24929.0,65.445,65.537,65.3714,65.4542,24929.0
2017-05-31 12:00:00,71.15,71.16,70.96,70.99,18052.0,65.4726,65.4818,65.2977,65.3253,18052.0
2017-05-31 12:30:00,70.99,71.04,70.94,70.98,13083.0,65.3253,65.3714,65.2793,65.3161,13083.0
2017-05-31 13:00:00,70.99,71.09,70.95,70.97,17660.0,65.3253,65.4174,65.2885,65.3069,17660.0
2017-05-31 13:30:00,70.97,70.98,70.9,70.93,17607.0,65.3069,65.3161,65.2425,65.2701,17607.0
2017-05-31 14:00:00,70.95,71.08,70.92,71.08,46616.0,65.2885,65.4082,65.2609,65.4082,46616.0
2017-05-31 14:30:00,71.09,71.14,71.01,71.14,76565.0,65.4174,65.4634,65.3438,65.4634,76565.0
2017-05-31 15:00:00,71.14,71.19,71.04,71.06,52664.0,65.4634,65.5094,65.3714,65.3898,52664.0
2017-05-31 15:30:00,71.07,71.24,71.05,71.08,146343.0,65.399,65.5554,65.3806,65.4082,146343.0
2017-06-01 09:30:00,71.02,71.71,71.02,71.66,22232.0,65.353,65.9879,65.353,65.9419,22232.0
2017-06-01 10:00:00,71.66,71.66,71.09,71.17,21888.0,65.9419,65.9419,65.4174,65.491,21888.0
2017-06-01 10:30:00,71.12,71.16,70.78,70.82,17377.0,65.445,65.4818,65.1321,65.1689,17377.0
2017-06-01 11:00:00,70.82,70.98,70.82,70.87,15634.0,65.1689,65.3161,65.1689,65.2149,15634.0
2017-06-01 11:30:00,70.92,71.04,70.89,70.99,22048.0,65.2609,65.3714,65.2333,65.3253,22048.0
2017-06-01 12:00:00,70.99,71.12,70.92,71.08,26182.0,65.3253,65.445,65.2609,65.4082,26182.0
2017-06-01 12:30:00,71.08,71.21,71.0,71.2,17324.0,65.4082,65.5278,65.3345,65.5186,17324.0
2017-06-01 13:00:00,71.2,71.25,71.16,71.24,14290.0,65.5186,65.5646,65.4818,65.5554,14290.0
2017-06-01 13:30:00,71.25,71.34,71.23,71.34,11354.0,65.5646,65.6474,65.5462,65.6474,11354.0
2017-06-01 14:00:00,71.34,71.63,71.33,71.63,18670.0,65.6474,65.9143,65.6382,65.9143,18670.0
2017-06-01 14:30:00,71.61,71.65,71.47,71.52,40898.0,65.8959,65.9327,65.767,65.8131,40898.0
2017-06-01 15:00:00,71.53,71.64,71.52,71.63,33423.0,65.8223,65.9235,65.8131,65.9143,33423.0
2017-06-01 15:30:00,71.64,71.9,71.56,71.9,109945.0,65.9235,66.1627,65.8499,66.1627,109945.0
2017-06-02 09:30:00,72.1,72.64,72.08,72.57,54304.0,66.3468,66.8437,66.3284,66.7793,54304.0
2017-06-02 10:00:00,72.61,72.62,72.14,72.45,23071.0,66.8161,66.8253,66.3836,66.6688,23071.0
2017-06-02 10:30:00,72.45,72.47,72.16,72.19,24508.0,66.6688,66.6873,66.402,66.4296,24508.0
2017-06-02 11:00:00,72.17,72.28,72.15,72.24,33352.0,66.4112,66.5124,66.3928,66.4756,33352.0
2017-06-02 11:30:00,72.23,72.26,72.0,72.03,45395.0,66.4664,66.494,66.2548,66.2824,45395.0
2017-06-02 12:00:00,72.06,72.06,71.87,71.91,56577.0,66.31,66.31,66.1351,66.1719,56577.0
2017-06-02 12:30:00,71.9,71.94,71.77,71.83,26908.0,66.1627,66.1995,66.0431,66.0983,26908.0
2017-06-02 13:00:00,71.82,71.85,71.73,71.84,47435.0,66.0891,66.1167,66.0063,66.1075,47435.0
2017-06-02 13:30:00,71.84,72.07,71.81,72.06,27920.0,66.1075,66.3192,66.0799,66.31,27920.0
2017-06-02 14:00:00,72.04,72.18,72.03,72.12,10534.0,66.2916,66.4204,66.2824,66.3652,10534.0
2017-06-02 14:30:00,72.13,72.18,72.03,72.1,16314.0,66.3744,66.4204,66.2824,66.3468,16314.0
2017-06-02 15:00:00,72.11,72.15,71.99,72.09,34806.0,66.356,66.3928,66.2456,66.3376,34806.0
2017-06-02 15:30:00,72.11,72.13,71.89,71.94,83079.0,66.356,66.3744,66.1535,66.1995,83079.0
2017-06-05 09:30:00,72.75,72.82,72.41,72.72,86494.0,66.9449,67.0093,66.632,66.9173,86494.0
2017-06-05 10:00:00,72.72,72.81,72.6,72.76,48497.0,66.9173,67.0001,66.8069,66.9541,48497.0
2017-06-05 10:30:00,72.73,72.76,72.65,72.72,25141.0,66.9265,66.9541,66.8529,66.9173,25141.0
2017-06-05 11:00:00,72.72,72.76,72.6,72.67,61088.0,66.9173,66.9541,66.8069,66.8713,61088.0
2017-06-05 11:30:00,72.69,72.69,72.54,72.68,38600.0,66.8897,66.8897,66.7517,66.8805,38600.0
2017-06-05 12:00:00,72.67,72.69,72.61,72.61,14023.0,66.8713,66.8897,66.8161,66.8161,14023.0
2017-06-05 12:30:00,72.63,72.63,72.42,72.43,35459.0,66.8345,66.8345,66.6412,66.6504,35459.0
2017-06-05 13:00:00,72.45,72.59,72.44,72.55,19032.0,66.6688,66.7977,66.6596,66.7609,19032.0
2017-06-05 13:30:00,72.54,72.69,72.48,72.62,22171.0,66.7517,66.8897,66.6965,66.8253,22171.0
2017-06-05 14:00:00,72.63,72.72,72.61,72.65,61807.0,66.8345,66.9173,66.8161,66.8529,61807.0
2017-06-05 14:30:00,72.64,72.82,72.64,72.78,52788.0,66.8437,67.0093,66.8437,66.9725,52788.0
2017-06-05 15:00:00,72.76,72.85,72.7,72.85,40049.0,66.9541,67.0369,66.8989,67.0369,40049.0
2017-06-05 15:30:00,72.84,72.88,72.76,72.78,112633.0,67.0277,67.0645,66.9541,66.9725,112633.0
2017-06-06 09:30:00,72.47,72.85,72.47,72.78,11415.0,66.6873,67.0369,66.6873,66.9725,11415.0
2017-06-06 10:00:00,72.77,72.85,72.66,72.85,7411.0,66.9633,67.0369,66.8621,67.0369,7411.0
2017-06-06 10:30:00,72.85,72.94,72.79,72.84,9629.0,67.0369,67.1197,66.9817,67.0277,9629.0
2017-06-06 11:00:00,72.85,72.85,72.76,72.8,16205.0,67.0369,67.0369,66.9541,66.9909,16205.0
2017-06-06 11:30:00,72.79,72.92,72.78,72.88,12020.0,66.9817,67.1013,66.9725,67.0645,12020.0
2017-06-06 12:00:00,72.85,72.87,72.73,72.77,9218.0,67.0369,67.0553,66.9265,66.9633,9218.0
2017-06-06 12:30:00,72.77,72.77,72.66,72.7,9757.0,66.9633,66.9633,66.8621,66.8989,9757.0
2017-06-06 13:00:00,72.71,72.76,72.68,72.75,9977.0,66.9081,66.9541,66.8805,66.9449,9977.0
2017-06-06 13:30:00,72.74,72.88,72.74,72.85,14855.0,66.9357,67.0645,66.9357,67.0369,14855.0
2017-06-06 14:00:00,72.86,72.96,72.84,72.96,30154.0,67.0461,67.1382,67.0277,67.1382,30154.0
2017-06-06 14:30:00,72.97,73.01,72.88,72.89,27149.0,67.1474,67.1842,67.0645,67.0737,27149.0
2017-06-06 15:00:00,72.9,72.91,72.73,72.73,31349.0,67.0829,67.0921,66.9265,66.9265,31349.0
2017-06-06 15:30:00,72.73,72.74,72.51,72.55,91355.0,66.9265,66.9357,66.7241,66.7609,91355.0
2017-06-07 09:30:00,72.75,72.96,72.5,72.89,14993.0,66.9449,67.1382,66.7149,67.0737,14993.0
2017-06-07 10:00:00,72.88,72.94,72.81,72.86,7383.0,67.0645,67.1197,67.0001,67.0461,7383.0
2017-06-07 10:30:00,72.78,73.16,72.78,73.16,20343.0,66.9725,67.3222,66.9725,67.3222,20343.0
2017-06-07 11:00:00,73.11,73.2,73.01,73.09,14161.0,67.2762,67.359,67.1842,67.2578,14161.0
2017-06-07 11:30:00,73.14,73.27,73.06,73.14,7233.0,67.3038,67.4234,67.2302,67.3038,7233.0
2017-06-07 12:00:00,73.11,73.13,73.0,73.08,9949.0,67.2762,67.2946,67.175,67.2486,9949.0
2017-06-07 12:30:00,73.1,73.13,72.86,72.92,6402.0,67.267,67.2946,67.0461,67.1013,6402.0
2017-06-07 13:00:00,72.94,73.07,72.94,73.06,10303.0,67.1197,67.2394,67.1197,67.2302,10303.0
2017-06-07 13:30:00,73.06,73.15,73.06,73.15,12749.0,67.2302,67.313,67.2302,67.313,12749.0
2017-06-07 14:00:00,73.12,73.16,73.06,73.13,8102.0,67.2854,67.3222,67.2302,67.2946,8102.0
2017-06-07 14:30:00,73.15,73.26,73.15,73.22,11943.0,67.313,67.4142,67.313,67.3774,11943.0
2017-06-07 15:00:00,73.23,73.23,73.13,73.18,15187.0,67.3866,67.3866,67.2946,67.3406,15187.0
2017-06-07 15:30:00,73.2,73.36,73.06,73.34,125370.0,67.359,67.5062,67.2302,67.4878,125370.0
2017-06-08 09:30:00,73.31,73.55,73.18,73.39,34775.0,67.4602,67.6811,67.3406,67.5338,34775.0
2017-06-08 10:00:00,73.37,73.57,73.23,73.27,15325.0,67.5154,67.6995,67.3866,67.4234,15325.0
2017-06-08 10:30:00,73.29,73.39,73.25,73.25,21955.0,67.4418,67.5338,67.405,67.405,21955.0
2017-06-08 11:00:00,73.32,73.42,73.26,73.26,21860.0,67.4694,67.5614,67.4142,67.4142,21860.0
2017-06-08 11:30:00,73.27,73.39,73.22,73.39,15004.0,67.4234,67.5338,67.3774,67.5338,15004.0
2017-06-08 12:00:00,73.4,73.59,73.36,73.39,12329.0,67.543,67.7179,67.5062,67.5338,12329.0
2017-06-08 12:30:00,73.39,73.42,73.27,73.3,11138.0,67.5338,67.5614,67.4234,67.451,11138.0
2017-06-08 13:00:00,73.3,73.53,73.3,73.32,11395.0,67.451,67.6627,67.451,67.4694,11395.0
2017-06-08 13:30:00,73.31,73.43,73.3,73.43,12194.0,67.4602,67.5706,67.451,67.5706,12194.0
2017-06-08 14:00:00,73.45,73.45,73.21,73.21,21281.0,67.5891,67.5891,67.3682,67.3682,21281.0
2017-06-08 14:30:00,73.21,73.25,73.05,73.06,15478.0,67.3682,67.405,67.221,67.2302,15478.0
2017-06-08 15:00:00,73.07,73.3,73.01,73.25,33902.0,67.2394,67.451,67.1842,67.405,33902.0
2017-06-08 15:30:00,73.26,73.32,73.19,73.28,82510.0,67.4142,67.4694,67.3498,67.4326,82510.0
2017-06-09 09:30:00,73.19,73.43,72.79,73.38,13606.0,67.3498,67.5706,66.9817,67.5246,13606.0
2017-06-09 10:00:00,73.38,73.83,73.38,73.74,20228.0,67.5246,67.9387,67.5246,67.8559,20228.0
2017-06-09 10:30:00,73.78,73.82,73.49,73.52,37690.0,67.8927,67.9295,67.6259,67.6535,37690.0
2017-06-09 11:00:00,73.51,73.67,73.49,73.56,22907.0,67.6443,67.7915,67.6259,67.6903,22907.0
2017-06-09 11:30:00,73.59,73.62,73.43,73.55,19174.0,67.7179,67.7455,67.5706,67.6811,19174.0
2017-06-09 12:00:00,73.5,73.54,73.33,73.44,9404.0,67.6351,67.6719,67.4786,67.5798,9404.0
2017-06-09 12:30:00,73.44,73.58,73.37,73.47,14571.0,67.5798,67.7087,67.5154,67.6075,14571.0
2017-06-09 13:00:00,73.5,73.52,73.31,73.37,25359.0,67.6351,67.6535,67.4602,67.5154,25359.0
2017-06-09 13:30:00,73.4,73.54,73.34,73.5,70785.0,67.543,67.6719,67.4878,67.6351,70785.0
2017-06-09 14:00:00,73.51,73.66,73.44,73.5,30890.0,67.6443,67.7823,67.5798,67.6351,30890.0
2017-06-09 14:30:00,73.5,73.62,72.9,73.18,40208.0,67.6351,67.7455,67.0829,67.3406,40208.0
2017-06-09 15:00:00,73.11,73.56,73.11,73.52,127465.0,67.2762,67.6903,67.2762,67.6535,127465.0
2017-06-09 15:30:00,73.48,73.53,73.31,73.49,96405.0,67.6167,67.6627,67.4602,67.6259,96405.0
2017-06-12 09:30:00,73.48,73.67,72.9,73.02,28086.0,67.6167,67.7915,67.0829,67.1934,28086.0
2017-06-12 10:00:00,73.07,73.27,72.14,72.15,49196.0,67.2394,67.4234,66.3836,66.3928,49196.0
2017-06-12 10:30:00,72.17,72.33,72.03,72.07,31896.0,66.4112,66.5584,66.2824,66.3192,31896.0
2017-06-12 11:00:00,72.09,72.75,72.09,72.75,16182.0,66.3376,66.9449,66.3376,66.9449,16182.0
2017-06-12 11:30:00,72.74,72.84,72.72,72.8,9080.0,66.9357,67.0277,66.9173,66.9909,9080.0
2017-06-12 12:00:00,72.84,72.85,72.68,72.74,8404.0,67.0277,67.0369,66.8805,66.9357,8404.0
2017-06-12 12:30:00,72.69,72.96,72.69,72.95,11334.0,66.8897,67.1382,66.8897,67.1289,11334.0
2017-06-12 13:00:00,72.92,72.92,72.75,72.81,7921.0,67.1013,67.1013,66.9449,67.0001,7921.0
2017-06-12 13:30:00,72.84,72.93,72.7,72.71,12678.0,67.0277,67.1105,66.8989,66.9081,12678.0
2017-06-12 14:00:00,72.71,72.93,72.71,72.9,33850.0,66.9081,67.1105,66.9081,67.0829,33850.0
2017-06-12 14:30:00,72.92,73.02,72.8,72.91,26181.0,67.1013,67.1934,66.9909,67.0921,26181.0
2017-06-12 15:00:00,72.89,72.96,72.77,72.87,18081.0,67.0737,67.1382,66.9633,67.0553,18081.0
2017-06-12 15:30:00,72.86,73.05,72.84,73.05,53760.0,67.0461,67.221,67.0277,67.221,53760.0
2017-06-13 09:30:00,73.51,74.12,73.51,73.93,37092.0,67.6443,68.2056,67.6443,68.0307,37092.0
2017-06-13 10:00:00,73.91,74.04,73.83,74.02,15612.0,68.0123,68.132,67.9387,68.1136,15612.0
2017-06-13 10:30:00,74.05,74.21,74.05,74.15,43000.0,68.1412,68.2884,68.1412,68.2332,43000.0
2017-06-13 11:00:00,74.18,74.74,74.18,74.71,21377.0,68.2608,68.7761,68.2608,68.7485,21377.0
2017-06-13 11:30:00,74.68,75.04,74.64,75.04,43740.0,68.7209,69.0522,68.6841,69.0522,43740.0
2017-06-13 12:00:00,75.03,75.1,74.92,74.99,61447.0,69.043,69.1074,68.9418,69.0062,61447.0
2017-06-13 12:30:00,74.98,75.24,74.95,75.24,18864.0,68.997,69.2362,68.9694,69.2362,18864.0
2017-06-13 13:00:00,75.2,75.47,75.12,75.42,60167.0,69.1994,69.4479,69.1258,69.4019,60167.0
2017-06-13 13:30:00,75.41,75.5,75.22,75.45,59337.0,69.3927,69.4755,69.2178,69.4295,59337.0
2017-06-13 14:00:00,75.48,75.51,75.35,75.5,46620.0,69.4571,69.4847,69.3374,69.4755,46620.0
2017-06-13 14:30:00,75.52,75.54,75.16,75.22,31774.0,69.4939,69.5123,69.1626,69.2178,31774.0
2017-06-13 15:00:00,75.23,75.29,75.12,75.29,39365.0,69.227,69.2822,69.1258,69.2822,39365.0
2017-06-13 15:30:00,75.28,75.31,75.07,75.17,118344.0,69.273,69.3006,69.0798,69.1718,118344.0
2017-06-14 09:30:00,75.21,75.78,75.04,75.2,54447.0,69.2086,69.7331,69.0522,69.1994,54447.0
2017-06-14 10:00:00,75.25,75.25,74.92,75.03,27624.0,69.2454,69.2454,68.9418,69.043,27624.0
2017-06-14 10:30:00,75.03,75.12,74.98,75.01,23756.0,69.043,69.1258,68.997,69.0246,23756.0
2017-06-14 11:00:00,75.03,75.19,75.01,75.11,18219.0,69.043,69.1902,69.0246,69.1166,18219.0
2017-06-14 11:30:00,75.1,75.25,75.04,75.24,10969.0,69.1074,69.2454,69.0522,69.2362,10969.0
2017-06-14 12:00:00,75.26,75.53,75.22,75.53,12480.0,69.2546,69.5031,69.2178,69.5031,12480.0
2017-06-14 12:30:00,75.54,75.88,75.54,75.76,20330.0,69.5123,69.8251,69.5123,69.7147,20330.0
2017-06-14 13:00:00,75.74,76.0,75.74,75.8,85592.0,69.6963,69.9356,69.6963,69.7515,85592.0
2017-06-14 13:30:00,75.77,75.84,75.52,75.58,16185.0,69.7239,69.7883,69.4939,69.5491,16185.0
2017-06-14 14:00:00,75.48,75.49,75.23,75.34,22635.0,69.4571,69.4663,69.227,69.3282,22635.0
2017-06-14 14:30:00,75.35,75.39,75.18,75.34,25989.0,69.3374,69.3742,69.181,69.3282,25989.0
2017-06-14 15:00:00,75.35,75.35,75.07,75.18,31143.0,69.3374,69.3374,69.0798,69.181,31143.0
2017-06-14 15:30:00,75.2,75.39,75.18,75.37,63403.0,69.1994,69.3742,69.181,69.3558,63403.0
2017-06-15 09:30:00,75.37,75.47,75.0,75.15,64787.0,69.3558,69.4479,69.0154,69.1534,64787.0
2017-06-15 10:00:00,75.2,75.24,75.04,75.14,30410.0,69.1994,69.2362,69.0522,69.1442,30410.0
2017-06-15 10:30:00,75.17,75.34,75.11,75.3,22418.0,69.1718,69.3282,69.1166,69.2914,22418.0
2017-06-15 11:00:00,75.28,75.65,75.27,75.59,27074.0,69.273,69.6135,69.2638,69.5583,27074.0
2017-06-15 11:30:00,75.59,75.66,75.4,75.4,43917.0,69.5583,69.6227,69.3835,69.3835,43917.0
2017-06-15 12:00:00,75.41,75.53,75.35,75.53,22127.0,69.3927,69.5031,69.3374,69.5031,22127.0
2017-06-15 12:30:00,75.54,75.99,75.52,75.97,43398.0,69.5123,69.9264,69.4939,69.908,43398.0
2017-06-15 13:00:00,75.96,76.12,75.86,76.02,56793.0,69.8988,70.046,69.8067,69.954,56793.0
2017-06-15 13:30:00,76.01,76.06,75.56,75.68,23553.0,69.9448,69.9908,69.5307,69.6411,23553.0
2017-06-15 14:00:00,75.67,75.91,75.64,75.85,23581.0,69.6319,69.8528,69.6043,69.7975,23581.0
2017-06-15 14:30:00,75.82,75.99,75.74,75.94,32250.0,69.7699,69.9264,69.6963,69.8804,32250.0
2017-06-15 15:00:00,75.94,76.08,75.94,76.06,43047.0,69.8804,70.0092,69.8804,69.9908,43047.0
2017-06-15 15:30:00,76.06,76.19,75.95,76.17,114649.0,69.9908,70.1104,69.8896,70.092,114649.0
2017-06-16 09:30:00,76.14,76.52,75.83,76.04,150232.0,70.0644,70.4141,69.7791,69.9724,150232.0
2017-06-16 10:00:00,76.01,76.17,75.93,76.17,10985.0,69.9448,70.092,69.8712,70.092,10985.0
2017-06-16 10:30:00,76.2,76.22,75.93,75.93,13635.0,70.1196,70.138,69.8712,69.8712,13635.0
2017-06-16 11:00:00,76.0,76.05,75.81,76.05,19867.0,69.9356,69.9816,69.7607,69.9816,19867.0
2017-06-16 11:30:00,76.07,76.32,75.96,76.19,16422.0,70.0,70.23,69.8988,70.1104,16422.0
2017-06-16 12:00:00,76.21,76.24,76.13,76.24,10583.0,70.1288,70.1564,70.0552,70.1564,10583.0
2017-06-16 12:30:00,76.21,76.35,76.18,76.28,17418.0,70.1288,70.2576,70.1012,70.1932,17418.0
2017-06-16 13:00:00,76.26,76.3,76.16,76.29,11618.0,70.1748,70.2116,70.0828,70.2024,11618.0
2017-06-16 13:30:00,76.26,76.4,76.23,76.37,20233.0,70.1748,70.3037,70.1472,70.276,20233.0
2017-06-16 14:00:00,76.36,76.6,76.28,76.3,30331.0,70.2668,70.4877,70.1932,70.2116,30331.0
2017-06-16 14:30:00,76.28,76.47,76.22,76.45,21643.0,70.1932,70.3681,70.138,70.3497,21643.0
2017-06-16 15:00:00,76.45,76.47,76.32,76.42,42360.0,70.3497,70.3681,70.23,70.3221,42360.0
2017-06-16 15:30:00,76.42,77.45,76.36,77.1,342291.0,70.3221,71.2699,70.2668,70.9478,342291.0
2017-06-19 09:30:00,77.09,77.93,77.09,77.65,33217.0,70.9386,71.7116,70.9386,71.4539,33217.0
2017-06-19 10:00:00,77.64,78.32,77.58,78.24,33951.0,71.4447,72.0704,71.3895,71.9968,33951.0
2017-06-19 10:30:00,78.24,78.24,77.8,77.92,38952.0,71.9968,71.9968,71.5919,71.7024,38952.0
2017-06-19 11:00:00,77.9,78.46,77.83,78.4,48573.0,71.684,72.1993,71.6195,72.1441,48573.0
2017-06-19 11:30:00,78.37,78.82,78.23,78.82,76110.0,72.1165,72.5306,71.9876,72.5306,76110.0
2017-06-19 12:00:00,78.81,78.9,78.58,78.77,47813.0,72.5213,72.6042,72.3097,72.4845,47813.0
2017-06-19 12:30:00,78.77,79.14,78.77,78.95,61453.0,72.4845,72.825,72.4845,72.6502,61453.0
2017-06-19 13:00:00,78.96,79.22,78.95,79.03,48344.0,72.6594,72.8986,72.6502,72.7238,48344.0
2017-06-19 13:30:00,79.04,79.04,78.8,78.82,38451.0,72.733,72.733,72.5121,72.5306,38451.0
2017-06-19 14:00:00,78.8,78.81,78.68,78.7,37558.0,72.5121,72.5213,72.4017,72.4201,37558.0
2017-06-19 14:30:00,78.7,78.83,78.66,78.77,52410.0,72.4201,72.5398,72.3833,72.4845,52410.0
2017-06-19 15:00:00,78.77,78.97,78.73,78.94,68852.0,72.4845,72.6686,72.4477,72.641,68852.0
2017-06-19 15:30:00,78.95,79.09,78.86,78.9,187071.0,72.6502,72.779,72.5674,72.6042,187071.0
2017-06-20 09:30:00,78.69,78.89,78.38,78.54,63831.0,72.4109,72.595,72.1257,72.2729,63831.0
2017-06-20 10:00:00,78.51,78.66,78.28,78.53,41516.0,72.2453,72.3833,72.0336,72.2637,41516.0
2017-06-20 10:30:00,78.51,78.76,78.49,78.69,24945.0,72.2453,72.4753,72.2269,72.4109,24945.0
2017-06-20 11:00:00,78.68,78.68,78.26,78.31,19005.0,72.4017,72.4017,72.0152,72.0612,19005.0
2017-06-20 11:30:00,78.26,78.32,78.18,78.25,22966.0,72.0152,72.0704,71.9416,72.006,22966.0
2017-06-20 12:00:00,78.26,78.27,78.11,78.14,23868.0,72.0152,72.0244,71.8772,71.9048,23868.0
2017-06-20 12:30:00,78.13,78.47,78.1,78.47,22049.0,71.8956,72.2085,71.868,72.2085,22049.0
2017-06-20 13:00:00,78.47,78.51,78.39,78.48,14882.0,72.2085,72.2453,72.1349,72.2177,14882.0
2017-06-20 13:30:00,78.49,78.92,78.47,78.7,43355.0,72.2269,72.6226,72.2085,72.4201,43355.0
2017-06-20 14:00:00,78.7,78.7,78.51,78.53,26700.0,72.4201,72.4201,72.2453,72.2637,26700.0
2017-06-20 14:30:00,78.53,78.64,78.47,78.53,51098.0,72.2637,72.3649,72.2085,72.2637,51098.0
2017-06-20 15:00:00,78.52,78.58,78.45,78.46,52491.0,72.2545,72.3097,72.1901,72.1993,52491.0
2017-06-20 15:30:00,78.45,78.55,78.35,78.46,177663.0,72.1901,72.2821,72.0981,72.1993,177663.0
2017-06-21 09:30:00,79.0,79.44,78.13,78.37,57066.0,72.6962,73.1011,71.8956,72.1165,57066.0
2017-06-21 10:00:00,78.36,78.5,78.23,78.23,35214.0,72.1073,72.2361,71.9876,71.9876,35214.0
2017-06-21 10:30:00,78.23,78.51,78.1,78.49,67497.0,71.9876,72.2453,71.868,72.2269,67497.0
2017-06-21 11:00:00,78.46,78.53,78.42,78.51,90894.0,72.1993,72.2637,72.1625,72.2453,90894.0
2017-06-21 11:30:00,78.51,78.63,78.3,78.39,30223.0,72.2453,72.3557,72.052,72.1349,30223.0
2017-06-21 12:00:00,78.4,78.41,78.27,78.41,13224.0,72.1441,72.1533,72.0244,72.1533,13224.0
2017-06-21 12:30:00,78.45,78.52,78.17,78.23,106453.0,72.1901,72.2545,71.9324,71.9876,106453.0
2017-06-21 13:00:00,78.23,78.29,78.23,78.23,14522.0,71.9876,72.0428,71.9876,71.9876,14522.0
2017-06-21 13:30:00,78.23,78.51,78.22,78.46,52038.0,71.9876,72.2453,71.9784,72.1993,52038.0
2017-06-21 14:00:00,78.45,78.5,78.44,78.46,85990.0,72.1901,72.2361,72.1809,72.1993,85990.0
2017-06-21 14:30:00,78.46,78.52,78.44,78.47,64780.0,72.1993,72.2545,72.1809,72.2085,64780.0
2017-06-21 15:00:00,78.47,78.48,78.2,78.27,141412.0,72.2085,72.2177,71.96,72.0244,141412.0
2017-06-21 15:30:00,78.29,78.41,78.13,78.36,114817.0,72.0428,72.1533,71.8956,72.1073,114817.0
2017-06-22 09:30:00,78.38,78.45,77.92,77.92,19938.0,72.1257,72.1901,71.7024,71.7024,19938.0
2017-06-22 10:00:00,77.87,78.08,77.59,77.62,20060.0,71.6564,71.8496,71.3987,71.4263,20060.0
2017-06-22 10:30:00,77.61,77.89,77.61,77.81,15698.0,71.4171,71.6748,71.4171,71.6011,15698.0
2017-06-22 11:00:00,77.85,78.17,77.81,78.17,31210.0,71.638,71.9324,71.6011,71.9324,31210.0
2017-06-22 11:30:00,78.16,78.16,78.0,78.01,22848.0,71.9232,71.9232,71.776,71.7852,22848.0
2017-06-22 12:00:00,78.04,78.16,77.88,77.92,12468.0,71.8128,71.9232,71.6656,71.7024,12468.0
2017-06-22 12:30:00,77.94,78.11,77.87,78.0,17093.0,71.7208,71.8772,71.6564,71.776,17093.0
2017-06-22 13:00:00,78.04,78.1,77.94,77.94,20367.0,71.8128,71.868,71.7208,71.7208,20367.0
2017-06-22 13:30:00,77.96,77.98,77.8,77.83,33640.0,71.7392,71.7576,71.5919,71.6195,33640.0
2017-06-22 14:00:00,77.83,77.83,77.68,77.78,25674.0,71.6195,71.6195,71.4815,71.5735,25674.0
2017-06-22 14:30:00,77.78,77.83,77.68,77.72,25540.0,71.5735,71.6195,71.4815,71.5183,25540.0
2017-06-22 15:00:00,77.73,77.83,77.69,77.73,46100.0,71.5275,71.6195,71.4907,71.5275,46100.0
2017-06-22 15:30:00,77.74,77.74,77.56,77.63,111865.0,71.5367,71.5367,71.3711,71.4355,111865.0
2017-06-23 09:30:00,77.79,77.97,77.53,77.66,10891.0,71.5827,71.7484,71.3435,71.4631,10891.0
2017-06-23 10:00:00,77.69,77.84,77.54,77.84,8771.0,71.4907,71.6288,71.3527,71.6288,8771.0
2017-06-23 10:30:00,77.88,77.97,77.74,77.96,16825.0,71.6656,71.7484,71.5367,71.7392,16825.0
2017-06-23 11:00:00,77.93,78.0,77.77,77.97,14928.0,71.7116,71.776,71.5643,71.7484,14928.0
2017-06-23 11:30:00,77.99,78.09,77.93,78.09,6391.0,71.7668,71.8588,71.7116,71.8588,6391.0
2017-06-23 12:00:00,78.09,78.16,78.01,78.01,6724.0,71.8588,71.9232,71.7852,71.7852,6724.0
2017-06-23 12:30:00,78.0,78.25,78.0,78.19,15968.0,71.776,72.006,71.776,71.9508,15968.0
2017-06-23 13:00:00,78.19,78.39,78.12,78.37,22776.0,71.9508,72.1349,71.8864,72.1165,22776.0
2017-06-23 13:30:00,78.4,78.53,78.37,78.49,37636.0,72.1441,72.2637,72.1165,72.2269,37636.0
2017-06-23 14:00:00,78.5,78.57,78.29,78.29,31761.0,72.2361,72.3005,72.0428,72.0428,31761.0
2017-06-23 14:30:00,78.26,78.35,78.22,78.25,26707.0,72.0152,72.0981,71.9784,72.006,26707.0
2017-06-23 15:00:00,78.24,78.31,78.09,78.29,34120.0,71.9968,72.0612,71.8588,72.0428,34120.0
2017-06-23 15:30:00,78.28,78.57,78.21,78.47,133308.0,72.0336,72.3005,71.9692,72.2085,133308.0
2017-06-26 09:30:00,78.45,78.53,78.11,78.29,26474.0,72.1901,72.2637,71.8772,72.0428,26474.0
2017-06-26 10:00:00,78.22,78.51,78.2,78.42,11682.0,71.9784,72.2453,71.96,72.1625,11682.0
2017-06-26 10:30:00,78.45,78.46,77.89,77.9,16076.0,72.1901,72.1993,71.6748,71.684,16076.0
2017-06-26 11:00:00,77.95,78.1,77.75,78.04,34326.0,71.73,71.868,71.5459,71.8128,34326.0
2017-06-26 11:30:00,78.04,78.1,77.96,78.0,10919.0,71.8128,71.868,71.7392,71.776,10919.0
2017-06-26 12:00:00,78.02,78.06,77.98,78.04,10945.0,71.7944,71.8312,71.7576,71.8128,10945.0
2017-06-26 12:30:00,78.04,78.08,78.01,78.01,11710.0,71.8128,71.8496,71.7852,71.7852,11710.0
2017-06-26 13:00:00,78.04,78.04,77.91,77.95,14760.0,71.8128,71.8128,71.6932,71.73,14760.0
2017-06-26 13:30:00,77.97,78.0,77.86,77.91,73469.0,71.7484,71.776,71.6472,71.6932,73469.0
2017-06-26 14:00:00,77.94,77.95,77.73,77.79,16738.0,71.7208,71.73,71.5275,71.5827,16738.0
2017-06-26 14:30:00,77.8,77.81,77.7,77.7,24741.0,71.5919,71.6011,71.4999,71.4999,24741.0
2017-06-26 15:00:00,77.7,77.75,77.65,77.68,30503.0,71.4999,71.5459,71.4539,71.4815,30503.0
2017-06-26 15:30:00,77.68,77.78,77.65,77.67,96933.0,71.4815,71.5735,71.4539,71.4723,96933.0
2017-06-27 09:30:00,77.9,77.91,77.44,77.65,17787.0,71.684,71.6932,71.2607,71.4539,17787.0
2017-06-27 10:00:00,77.64,77.84,77.63,77.69,12713.0,71.4447,71.6288,71.4355,71.4907,12713.0
2017-06-27 10:30:00,77.7,77.94,77.67,77.85,12053.0,71.4999,71.7208,71.4723,71.638,12053.0
2017-06-27 11:00:00,77.82,77.84,77.67,77.73,10477.0,71.6103,71.6288,71.4723,71.5275,10477.0
2017-06-27 11:30:00,77.72,77.95,77.67,77.95,13247.0,71.5183,71.73,71.4723,71.73,13247.0
2017-06-27 12:00:00,77.89,77.89,77.65,77.74,8071.0,71.6748,71.6748,71.4539,71.5367,8071.0
2017-06-27 12:30:00,77.71,77.72,77.53,77.65,8360.0,71.5091,71.5183,71.3435,71.4539,8360.0
2017-06-27 13:00:00,77.67,77.7,77.59,77.66,5540.0,71.4723,71.4999,71.3987,71.4631,5540.0
2017-06-27 13:30:00,77.64,77.67,77.38,77.45,9682.0,71.4447,71.4723,71.2055,71.2699,9682.0
2017-06-27 14:00:00,77.46,77.51,77.33,77.47,7511.0,71.2791,71.3251,71.1594,71.2883,7511.0
2017-06-27 14:30:00,77.5,77.55,77.28,77.37,27257.0,71.3159,71.3619,71.1134,71.1963,27257.0
2017-06-27 15:00:00,77.39,77.41,77.23,77.23,14768.0,71.2147,71.2331,71.0674,71.0674,14768.0
2017-06-27 15:30:00,77.25,77.28,76.97,77.02,57722.0,71.0858,71.1134,70.8282,70.8742,57722.0
2017-06-28 09:30:00,77.59,77.59,76.52,77.06,15486.0,71.3987,71.3987,70.4141,70.911,15486.0
2017-06-28 10:00:00,77.02,77.33,77.01,77.15,24488.0,70.8742,71.1594,70.865,70.9938,24488.0
2017-06-28 10:30:00,77.13,77.36,77.1,77.29,16396.0,70.9754,71.1871,70.9478,71.1226,16396.0
2017-06-28 11:00:00,77.33,77.63,77.22,77.53,13536.0,71.1594,71.4355,71.0582,71.3435,13536.0
2017-06-28 11:30:00,77.59,77.61,77.47,77.51,8994.0,71.3987,71.4171,71.2883,71.3251,8994.0
2017-06-28 12:00:00,77.49,77.52,77.43,77.5,8805.0,71.3067,71.3343,71.2515,71.3159,8805.0
2017-06-28 12:30:00,77.51,77.57,77.33,77.37,11094.0,71.3251,71.3803,71.1594,71.1963,11094.0
2017-06-28 13:00:00,77.37,77.43,77.25,77.25,17240.0,71.1963,71.2515,71.0858,71.0858,17240.0
2017-06-28 13:30:00,77.27,77.29,77.15,77.26,15852.0,71.1042,71.1226,70.9938,71.095,15852.0
2017-06-28 14:00:00,77.26,77.32,77.2,77.25,21384.0,71.095,71.1502,71.0398,71.0858,21384.0
2017-06-28 14:30:00,77.24,77.24,77.14,77.2,25155.0,71.0766,71.0766,70.9846,71.0398,25155.0
2017-06-28 15:00:00,77.17,77.31,77.13,77.28,47904.0,71.0122,71.141,70.9754,71.1134,47904.0
2017-06-28 15:30:00,77.29,77.4,77.15,77.17,137882.0,71.1226,71.2239,70.9938,71.0122,137882.0
2017-06-29 09:30:00,77.53,77.78,77.15,77.64,40855.0,71.3435,71.5735,70.9938,71.4447,40855.0
2017-06-29 10:00:00,77.64,77.69,77.07,77.26,16348.0,71.4447,71.4907,70.9202,71.095,16348.0
2017-06-29 10:30:00,77.23,77.46,77.07,77.29,10617.0,71.0674,71.2791,70.9202,71.1226,10617.0
2017-06-29 11:00:00,77.34,77.34,76.99,77.05,18063.0,71.1686,71.1686,70.8466,70.9018,18063.0
2017-06-29 11:30:00,77.03,77.18,76.72,76.72,19368.0,70.8834,71.0214,70.5981,70.5981,19368.0
2017-06-29 12:00:00,76.72,76.99,76.65,76.99,12268.0,70.5981,70.8466,70.5337,70.8466,12268.0
2017-06-29 12:30:00,76.99,77.04,76.86,76.86,9771.0,70.8466,70.8926,70.7269,70.7269,9771.0
2017-06-29 13:00:00,76.8,76.91,76.41,76.45,12976.0,70.6717,70.773,70.3129,70.3497,12976.0
2017-06-29 13:30:00,76.46,76.74,76.46,76.72,18180.0,70.3589,70.6165,70.3589,70.5981,18180.0
2017-06-29 14:00:00,76.71,76.93,76.63,76.92,12995.0,70.5889,70.7914,70.5153,70.7822,12995.0
2017-06-29 14:30:00,76.93,76.98,76.84,76.98,17641.0,70.7914,70.8374,70.7085,70.8374,17641.0
2017-06-29 15:00:00,77.0,77.1,76.94,77.01,25680.0,70.8558,70.9478,70.8006,70.865,25680.0
2017-06-29 15:30:00,77.0,77.17,76.98,77.09,82399.0,70.8558,71.0122,70.8374,70.9386,82399.0
2017-06-30 09:30:00,77.45,78.0,77.45,77.79,12932.0,71.2699,71.776,71.2699,71.5827,12932.0
2017-06-30 10:00:00,77.77,77.82,77.24,77.41,9724.0,71.5643,71.6103,71.0766,71.2331,9724.0
2017-06-30 10:30:00,77.44,77.71,77.44,77.63,9691.0,71.2607,71.5091,71.2607,71.4355,9691.0
2017-06-30 11:00:00,77.63,77.72,77.47,77.47,14707.0,71.4355,71.5183,71.2883,71.2883,14707.0
2017-06-30 11:30:00,77.48,77.75,77.41,77.7,14737.0,71.2975,71.5459,71.2331,71.4999,14737.0
2017-06-30 12:00:00,77.72,77.89,77.64,77.65,14447.0,71.5183,71.6748,71.4447,71.4539,14447.0
2017-06-30 12:30:00,77.65,77.74,77.54,77.68,18949.0,71.4539,71.5367,71.3527,71.4815,18949.0
2017-06-30 13:00:00,77.69,77.95,77.66,77.95,12389.0,71.4907,71.73,71.4631,71.73,12389.0
2017-06-30 13:30:00,77.95,78.0,77.8,77.9,18165.0,71.73,71.776,71.5919,71.684,18165.0
2017-06-30 14:00:00,77.87,78.07,77.84,78.07,27965.0,71.6564,71.8404,71.6288,71.8404,27965.0
2017-06-30 14:30:00,78.07,78.14,77.99,78.13,30571.0,71.8404,71.9048,71.7668,71.8956,30571.0
2017-06-30 15:00:00,78.13,78.14,78.03,78.06,36479.0,71.8956,71.9048,71.8036,71.8312,36479.0
2017-06-30 15:30:00,78.06,78.07,77.85,77.86,110714.0,71.8312,71.8404,71.638,71.6472,110714.0
2017-07-03 09:30:00,77.4,77.67,77.06,77.61,45539.0,71.2239,71.4723,70.911,71.4171,45539.0
2017-07-03 10:00:00,77.56,77.65,77.36,77.43,21161.0,71.3711,71.4539,71.1871,71.2515,21161.0
2017-07-03 10:30:00,77.44,77.66,77.34,77.63,26188.0,71.2607,71.4631,71.1686,71.4355,26188.0
2017-07-03 11:00:00,77.63,77.76,77.54,77.63,20740.0,71.4355,71.5551,71.3527,71.4355,20740.0
2017-07-03 11:30:00,77.63,77.78,77.59,77.73,26490.0,71.4355,71.5735,71.3987,71.5275,26490.0
2017-07-03 12:00:00,77.75,77.8,77.46,77.58,20116.0,71.5459,71.5919,71.2791,71.3895,20116.0
2017-07-03 12:30:00,77.56,77.82,77.44,77.78,91531.0,71.3711,71.6103,71.2607,71.5735,91531.0
2017-07-05 09:30:00,77.1,77.35,75.77,76.58,79650.0,70.9478,71.1779,69.7239,70.4693,79650.0
2017-07-05 10:00:00,76.59,76.67,76.31,76.48,33525.0,70.4785,70.5521,70.2208,70.3773,33525.0
2017-07-05 10:30:00,76.61,76.96,76.47,76.92,48994.0,70.4969,70.819,70.3681,70.7822,48994.0
2017-07-05 11:00:00,76.91,77.01,76.78,76.89,93099.0,70.773,70.865,70.6533,70.7546,93099.0
2017-07-05 11:30:00,76.86,76.98,76.78,76.84,29735.0,70.7269,70.8374,70.6533,70.7085,29735.0
2017-07-05 12:00:00,76.82,77.12,76.78,77.03,28010.0,70.6901,70.9662,70.6533,70.8834,28010.0
2017-07-05 12:30:00,77.04,77.2,76.95,77.2,18631.0,70.8926,71.0398,70.8098,71.0398,18631.0
2017-07-05 13:00:00,77.21,77.27,77.09,77.19,23800.0,71.049,71.1042,70.9386,71.0306,23800.0
2017-07-05 13:30:00,77.2,77.32,77.11,77.24,17581.0,71.0398,71.1502,70.957,71.0766,17581.0
2017-07-05 14:00:00,77.24,77.29,77.03,77.16,49489.0,71.0766,71.1226,70.8834,71.003,49489.0
2017-07-05 14:30:00,77.17,77.29,76.97,77.03,57388.0,71.0122,71.1226,70.8282,70.8834,57388.0
2017-07-05 15:00:00,77.09,77.15,77.04,77.13,47703.0,70.9386,70.9938,70.8926,70.9754,47703.0
2017-07-05 15:30:00,77.13,77.26,77.04,77.07,117823.0,70.9754,71.095,70.8926,70.9202,117823.0
2017-07-06 09:30:00,76.85,76.85,76.13,76.43,26349.0,70.7177,70.7177,70.0552,70.3313,26349.0
2017-07-06 10:00:00,76.55,76.63,76.18,76.42,26498.0,70.4417,70.5153,70.1012,70.3221,26498.0
2017-07-06 10:30:00,76.42,76.75,76.33,76.73,29970.0,70.3221,70.6257,70.2392,70.6073,29970.0
2017-07-06 11:00:00,76.74,76.87,76.66,76.72,24837.0,70.6165,70.7362,70.5429,70.5981,24837.0
2017-07-06 11:30:00,76.69,76.8,76.57,76.64,22272.0,70.5705,70.6717,70.4601,70.5245,22272.0
2017-07-06 12:00:00,76.67,76.73,76.57,76.58,14633.0,70.5521,70.6073,70.4601,70.4693,14633.0
2017-07-06 12:30:00,76.55,76.6,76.45,76.5,18088.0,70.4417,70.4877,70.3497,70.3957,18088.0
2017-07-06 13:00:00,76.53,76.68,76.52,76.55,23937.0,70.4233,70.5613,70.4141,70.4417,23937.0
2017-07-06 13:30:00,76.55,76.56,76.33,76.56,48478.0,70.4417,70.4509,70.2392,70.4509,48478.0
2017-07-06 14:00:00,76.56,76.61,76.42,76.57,130092.0,70.4509,70.4969,70.3221,70.4601,130092.0
2017-07-06 14:30:00,76.59,76.59,76.23,76.41,61536.0,70.4785,70.4785,70.1472,70.3129,61536.0
2017-07-06 15:00:00,76.39,76.41,76.07,76.07,47890.0,70.2945,70.3129,70.0,70.0,47890.0
2017-07-06 15:30:00,76.07,76.14,75.95,76.08,127032.0,70.0,70.0644,69.8896,70.0092,127032.0
2017-07-07 09:30:00,75.95,76.3,75.48,76.27,36157.0,69.8896,70.2116,69.4571,70.184,36157.0
2017-07-07 10:00:00,76.27,76.49,76.26,76.48,10502.0,70.184,70.3865,70.1748,70.3773,10502.0
2017-07-07 10:30:00,76.5,76.73,76.5,76.65,10003.0,70.3957,70.6073,70.3957,70.5337,10003.0
2017-07-07 11:00:00,76.62,76.78,76.59,76.78,12832.0,70.5061,70.6533,70.4785,70.6533,12832.0
2017-07-07 11:30:00,76.86,77.11,76.85,76.87,16484.0,70.7269,70.957,70.7177,70.7362,16484.0
2017-07-07 12:00:00,76.88,77.05,76.83,76.99,14007.0,70.7454,70.9018,70.6993,70.8466,14007.0
2017-07-07 12:30:00,77.02,77.07,76.94,76.94,16017.0,70.8742,70.9202,70.8006,70.8006,16017.0
2017-07-07 13:00:00,76.95,77.0,76.88,76.89,14422.0,70.8098,70.8558,70.7454,70.7546,14422.0
2017-07-07 13:30:00,76.89,76.89,76.75,76.85,7275.0,70.7546,70.7546,70.6257,70.7177,7275.0
2017-07-07 14:00:00,76.86,76.89,76.78,76.83,10805.0,70.7269,70.7546,70.6533,70.6993,10805.0
2017-07-07 14:30:00,76.85,76.93,76.8,76.86,15124.0,70.7177,70.7914,70.6717,70.7269,15124.0
2017-07-07 15:00:00,76.85,76.9,76.79,76.8,39035.0,70.7177,70.7638,70.6625,70.6717,39035.0
2017-07-07 15:30:00,76.82,76.91,76.75,76.81,82671.0,70.6901,70.773,70.6257,70.6809,82671.0
2017-07-10 09:30:00,76.63,77.18,76.58,77.0,77844.0,70.5153,71.0214,70.4693,70.8558,77844.0
2017-07-10 10:00:00,76.96,77.08,76.67,76.67,68549.0,70.819,70.9294,70.5521,70.5521,68549.0
2017-07-10 10:30:00,76.67,76.91,76.67,76.85,10503.0,70.5521,70.773,70.5521,70.7177,10503.0
2017-07-10 11:00:00,76.84,77.12,76.81,77.03,12153.0,70.7085,70.9662,70.6809,70.8834,12153.0
2017-07-10 11:30:00,77.03,77.03,76.82,76.91,18114.0,70.8834,70.8834,70.6901,70.773,18114.0
2017-07-10 12:00:00,76.9,77.09,76.85,77.06,24994.0,70.7638,70.9386,70.7177,70.911,24994.0
2017-07-10 12:30:00,77.06,77.16,76.98,77.07,19071.0,70.911,71.003,70.8374,70.9202,19071.0
2017-07-10 13:00:00,77.07,77.11,76.98,77.01,15922.0,70.9202,70.957,70.8374,70.865,15922.0
2017-07-10 13:30:00,77.01,77.06,76.83,76.83,22887.0,70.865,70.911,70.6993,70.6993,22887.0
2017-07-10 14:00:00,76.85,76.86,76.68,76.76,17447.0,70.7177,70.7269,70.5613,70.6349,17447.0
2017-07-10 14:30:00,76.75,76.88,76.74,76.84,15023.0,70.6257,70.7454,70.6165,70.7085,15023.0
2017-07-10 15:00:00,76.84,77.07,76.81,77.03,49892.0,70.7085,70.9202,70.6809,70.8834,49892.0
2017-07-10 15:30:00,77.03,77.09,76.77,76.81,121394.0,70.8834,70.9386,70.6441,70.6809,121394.0
2017-07-11 09:30:00,76.7,76.81,76.12,76.3,81574.0,70.5797,70.6809,70.046,70.2116,81574.0
2017-07-11 10:00:00,76.39,76.45,76.23,76.27,27048.0,70.2945,70.3497,70.1472,70.184,27048.0
2017-07-11 10:30:00,76.26,76.43,76.24,76.28,31755.0,70.1748,70.3313,70.1564,70.1932,31755.0
2017-07-11 11:00:00,76.27,76.44,76.0,76.11,99120.0,70.184,70.3405,69.9356,70.0368,99120.0
2017-07-11 11:30:00,76.1,76.29,75.89,76.07,27607.0,70.0276,70.2024,69.8344,70.0,27607.0
2017-07-11 12:00:00,76.11,76.11,75.83,75.97,22457.0,70.0368,70.0368,69.7791,69.908,22457.0
2017-07-11 12:30:00,76.05,76.17,75.92,76.04,13860.0,69.9816,70.092,69.862,69.9724,13860.0
2017-07-11 13:00:00,76.05,76.15,75.89,75.95,14587.0,69.9816,70.0736,69.8344,69.8896,14587.0
2017-07-11 13:30:00,75.97,76.13,75.89,76.04,21735.0,69.908,70.0552,69.8344,69.9724,21735.0
2017-07-11 14:00:00,76.05,76.17,76.01,76.13,21079.0,69.9816,70.092,69.9448,70.0552,21079.0
2017-07-11 14:30:00,76.17,76.27,76.11,76.27,23759.0,70.092,70.184,70.0368,70.184,23759.0
2017-07-11 15:00:00,76.27,76.54,76.26,76.5,30708.0,70.184,70.4325,70.1748,70.3957,30708.0
2017-07-11 15:30:00,76.5,76.57,76.35,76.44,95849.0,70.3957,70.4601,70.2576,70.3405,95849.0
2017-07-12 09:30:00,76.95,77.14,76.44,77.14,85297.0,70.8098,70.9846,70.3405,70.9846,85297.0
2017-07-12 10:00:00,77.09,77.42,76.99,77.35,19333.0,70.9386,71.2423,70.8466,71.1779,19333.0
2017-07-12 10:30:00,77.36,77.4,77.26,77.34,17815.0,71.1871,71.2239,71.095,71.1686,17815.0
2017-07-12 11:00:00,77.36,77.37,77.13,77.23,23145.0,71.1871,71.1963,70.9754,71.0674,23145.0
2017-07-12 11:30:00,77.25,77.25,77.08,77.11,18996.0,71.0858,71.0858,70.9294,70.957,18996.0
2017-07-12 12:00:00,77.11,77.17,76.99,77.07,15200.0,70.957,71.0122,70.8466,70.9202,15200.0
2017-07-12 12:30:00,77.1,77.17,77.05,77.17,13240.0,70.9478,71.0122,70.9018,71.0122,13240.0
2017-07-12 13:00:00,77.2,77.2,77.04,77.08,10935.0,71.0398,71.0398,70.8926,70.9294,10935.0
2017-07-12 13:30:00,77.06,77.09,77.01,77.03,14797.0,70.911,70.9386,70.865,70.8834,14797.0
2017-07-12 14:00:00,77.02,77.23,77.01,77.19,30480.0,70.8742,71.0674,70.865,71.0306,30480.0
2017-07-12 14:30:00,77.17,77.27,77.14,77.22,51286.0,71.0122,71.1042,70.9846,71.0582,51286.0
2017-07-12 15:00:00,77.22,77.37,77.19,77.26,47003.0,71.0582,71.1963,71.0306,71.095,47003.0
2017-07-12 15:30:00,77.27,77.28,77.01,77.1,95377.0,71.1042,71.1134,70.865,70.9478,95377.0
2017-07-13 09:30:00,77.5,77.5,76.88,76.89,18051.0,71.3159,71.3159,70.7454,70.7546,18051.0
2017-07-13 10:00:00,76.93,76.97,76.27,76.28,18974.0,70.7914,70.8282,70.184,70.1932,18974.0
2017-07-13 10:30:00,76.33,76.58,76.15,76.43,20816.0,70.2392,70.4693,70.0736,70.3313,20816.0
2017-07-13 11:00:00,76.48,76.76,76.48,76.67,15533.0,70.3773,70.6349,70.3773,70.5521,15533.0
2017-07-13 11:30:00,76.72,77.14,76.72,77.07,18036.0,70.5981,70.9846,70.5981,70.9202,18036.0
2017-07-13 12:00:00,77.05,77.2,77.01,77.14,13728.0,70.9018,71.0398,70.865,70.9846,13728.0
2017-07-13 12:30:00,77.17,77.17,77.01,77.06,13971.0,71.0122,71.0122,70.865,70.911,13971.0
2017-07-13 13:00:00,77.04,77.09,76.93,77.0,9333.0,70.8926,70.9386,70.7914,70.8558,9333.0
2017-07-13 13:30:00,77.01,77.03,76.92,76.94,12000.0,70.865,70.8834,70.7822,70.8006,12000.0
2017-07-13 14:00:00,76.95,77.0,76.86,76.96,13256.0,70.8098,70.8558,70.7269,70.819,13256.0
2017-07-13 14:30:00,76.92,77.2,76.91,77.16,16027.0,70.7822,71.0398,70.773,71.003,16027.0
2017-07-13 15:00:00,77.17,77.18,77.02,77.06,16457.0,71.0122,71.0214,70.8742,70.911,16457.0
2017-07-13 15:30:00,77.06,77.17,77.06,77.11,59675.0,70.911,71.0122,70.911,70.957,59675.0
2017-07-14 09:30:00,77.43,77.92,77.29,77.92,25735.0,71.2515,71.7024,71.1226,71.7024,25735.0
2017-07-14 10:00:00,77.9,77.95,77.78,77.86,14019.0,71.684,71.73,71.5735,71.6472,14019.0
2017-07-14 10:30:00,77.87,77.99,77.85,77.91,22489.0,71.6564,71.7668,71.638,71.6932,22489.0
2017-07-14 11:00:00,77.89,77.96,77.82,77.92,12663.0,71.6748,71.7392,71.6103,71.7024,12663.0
2017-07-14 11:30:00,77.92,77.97,77.58,77.63,38149.0,71.7024,71.7484,71.3895,71.4355,38149.0
2017-07-14 12:00:00,77.68,77.78,77.49,77.59,22480.0,71.4815,71.5735,71.3067,71.3987,22480.0
2017-07-14 12:30:00,77.61,77.72,77.58,77.66,10266.0,71.4171,71.5183,71.3895,71.4631,10266.0
2017-07-14 13:00:00,77.69,77.79,77.63,77.76,14715.0,71.4907,71.5827,71.4355,71.5551,14715.0
2017-07-14 13:30:00,77.72,77.85,77.67,77.85,15213.0,71.5183,71.638,71.4723,71.638,15213.0
2017-07-14 14:00:00,77.88,77.9,77.79,77.86,20406.0,71.6656,71.684,71.5827,71.6472,20406.0
2017-07-14 14:30:00,77.88,77.91,77.82,77.9,39663.0,71.6656,71.6932,71.6103,71.684,39663.0
2017-07-14 15:00:00,77.9,77.91,77.82,77.9,37417.0,71.684,71.6932,71.6103,71.684,37417.0
2017-07-14 15:30:00,77.9,77.91,77.56,77.59,132474.0,71.684,71.6932,71.3711,71.3987,132474.0
2017-07-17 09:30:00,77.51,77.72,77.21,77.51,14450.0,71.3251,71.5183,71.049,71.3251,14450.0
2017-07-17 10:00:00,77.51,77.63,77.43,77.56,12942.0,71.3251,71.4355,71.2515,71.3711,12942.0
2017-07-17 10:30:00,77.6,77.67,77.45,77.64,11487.0,71.4079,71.4723,71.2699,71.4447,11487.0
2017-07-17 11:00:00,77.63,77.64,77.33,77.4,13292.0,71.4355,71.4447,71.1594,71.2239,13292.0
2017-07-17 11:30:00,77.4,77.4,77.16,77.16,7440.0,71.2239,71.2239,71.003,71.003,7440.0
2017-07-17 12:00:00,77.2,77.21,77.01,77.12,12043.0,71.0398,71.049,70.865,70.9662,12043.0
2017-07-17 12:30:00,77.14,77.36,77.14,77.36,3447.0,70.9846,71.1871,70.9846,71.1871,3447.0
2017-07-17 13:00:00,77.39,77.39,77.28,77.34,6697.0,71.2147,71.2147,71.1134,71.1686,6697.0
2017-07-17 13:30:00,77.32,77.39,77.25,77.33,8100.0,71.1502,71.2147,71.0858,71.1594,8100.0
2017-07-17 14:00:00,77.32,77.61,77.24,77.59,33989.0,71.1502,71.4171,71.0766,71.3987,33989.0
2017-07-17 14:30:00,77.55,77.62,77.53,77.62,27806.0,71.3619,71.4263,71.3435,71.4263,27806.0
2017-07-17 15:00:00,77.61,77.82,77.56,77.82,74037.0,71.4171,71.6103,71.3711,71.6103,74037.0
2017-07-17 15:30:00,77.82,77.82,77.55,77.62,78416.0,71.6103,71.6103,71.3619,71.4263,78416.0
2017-07-18 09:30:00,77.23,77.4,77.06,77.37,25627.0,71.0674,71.2239,70.911,71.1963,25627.0
2017-07-18 10:00:00,77.39,77.55,77.29,77.51,24811.0,71.2147,71.3619,71.1226,71.3251,24811.0
2017-07-18 10:30:00,77.54,77.62,77.39,77.6,27723.0,71.3527,71.4263,71.2147,71.4079,27723.0
2017-07-18 11:00:00,77.64,77.7,77.4,77.4,31692.0,71.4447,71.4999,71.2239,71.2239,31692.0
2017-07-18 11:30:00,77.35,77.49,77.35,77.49,7047.0,71.1779,71.3067,71.1779,71.3067,7047.0
2017-07-18 12:00:00,77.54,77.69,77.51,77.66,10045.0,71.3527,71.4907,71.3251,71.4631,10045.0
2017-07-18 12:30:00,77.63,77.65,77.54,77.54,6184.0,71.4355,71.4539,71.3527,71.3527,6184.0
2017-07-18 13:00:00,77.54,77.58,77.45,77.49,7626.0,71.3527,71.3895,71.2699,71.3067,7626.0
2017-07-18 13:30:00,77.49,77.51,77.46,77.48,6117.0,71.3067,71.3251,71.2791,71.2975,6117.0
2017-07-18 14:00:00,77.49,77.56,77.44,77.45,7439.0,71.3067,71.3711,71.2607,71.2699,7439.0
2017-07-18 14:30:00,77.43,77.51,77.4,77.48,12513.0,71.2515,71.3251,71.2239,71.2975,12513.0
2017-07-18 15:00:00,77.46,77.58,77.39,77.56,15398.0,71.2791,71.3895,71.2147,71.3711,15398.0
2017-07-18 15:30:00,77.55,77.61,77.48,77.5,59252.0,71.3619,71.4171,71.2975,71.3159,59252.0
2017-07-19 09:30:00,77.5,77.7,77.23,77.7,27892.0,71.3159,71.4999,71.0674,71.4999,27892.0
2017-07-19 10:00:00,77.75,77.97,77.61,77.64,12265.0,71.5459,71.7484,71.4171,71.4447,12265.0
2017-07-19 10:30:00,77.65,77.73,77.57,77.61,7102.0,71.4539,71.5275,71.3803,71.4171,7102.0
2017-07-19 11:00:00,77.54,77.64,77.53,77.58,7376.0,71.3527,71.4447,71.3435,71.3895,7376.0
2017-07-19 11:30:00,77.58,77.68,77.56,77.64,10200.0,71.3895,71.4815,71.3711,71.4447,10200.0
2017-07-19 12:00:00,77.66,77.87,77.64,77.83,14306.0,71.4631,71.6564,71.4447,71.6195,14306.0
2017-07-19 12:30:00,77.79,78.09,77.72,78.09,33214.0,71.5827,71.8588,71.5183,71.8588,33214.0
2017-07-19 13:00:00,78.07,78.18,78.02,78.09,16459.0,71.8404,71.9416,71.7944,71.8588,16459.0
2017-07-19 13:30:00,78.13,78.13,77.92,78.0,29114.0,71.8956,71.8956,71.7024,71.776,29114.0
2017-07-19 14:00:00,77.98,78.08,77.96,77.99,32182.0,71.7576,71.8496,71.7392,71.7668,32182.0
2017-07-19 14:30:00,77.99,78.15,77.99,78.14,56614.0,71.7668,71.914,71.7668,71.9048,56614.0
2017-07-19 15:00:00,78.14,78.24,78.02,78.04,25605.0,71.9048,71.9968,71.7944,71.8128,25605.0
2017-07-19 15:30:00,78.05,78.1,78.02,78.07,98225.0,71.822,71.868,71.7944,71.8404,98225.0
2017-07-20 09:30:00,78.83,79.0,78.19,78.6,293496.0,72.5398,72.6962,71.9508,72.3281,293496.0
2017-07-20 10:00:00,78.58,78.65,77.93,77.99,206685.0,72.3097,72.3741,71.7116,71.7668,206685.0
2017-07-20 10:30:00,77.99,78.12,77.75,77.92,122818.0,71.7668,71.8864,71.5459,71.7024,122818.0
2017-07-20 11:00:00,77.92,78.1,77.89,78.1,65894.0,71.7024,71.868,71.6748,71.868,65894.0
2017-07-20 11:30:00,78.1,78.28,78.08,78.2,65923.0,71.868,72.0336,71.8496,71.96,65923.0
2017-07-20 12:00:00,78.19,78.23,78.04,78.21,54503.0,71.9508,71.9876,71.8128,71.9692,54503.0
2017-07-20 12:30:00,78.24,78.25,78.08,78.13,39574.0,71.9968,72.006,71.8496,71.8956,39574.0
2017-07-20 13:00:00,78.14,78.47,78.13,78.24,52516.0,71.9048,72.2085,71.8956,71.9968,52516.0
2017-07-20 13:30:00,78.24,78.37,78.15,78.17,53390.0,71.9968,72.1165,71.914,71.9324,53390.0
2017-07-20 14:00:00,78.17,78.3,78.09,78.09,65793.0,71.9324,72.052,71.8588,71.8588,65793.0
2017-07-20 14:30:00,78.09,78.19,78.04,78.11,92488.0,71.8588,71.9508,71.8128,71.8772,92488.0
2017-07-20 15:00:00,78.12,78.22,78.08,78.14,126530.0,71.8864,71.9784,71.8496,71.9048,126530.0
2017-07-20 15:30:00,78.13,78.15,77.78,78.02,287082.0,71.8956,71.914,71.5735,71.7944,287082.0
2017-07-21 09:30:00,78.04,78.24,77.51,77.61,58690.0,71.8128,71.9968,71.3251,71.4171,58690.0
2017-07-21 10:00:00,77.59,77.59,77.3,77.45,120064.0,71.3987,71.3987,71.1318,71.2699,120064.0
2017-07-21 10:30:00,77.44,77.45,76.8,76.84,89688.0,71.2607,71.2699,70.6717,70.7085,89688.0
2017-07-21 11:00:00,76.88,77.11,76.82,76.89,45602.0,70.7454,70.957,70.6901,70.7546,45602.0
2017-07-21 11:30:00,76.86,77.73,76.86,77.7,42973.0,70.7269,71.5275,70.7269,71.4999,42973.0
2017-07-21 12:00:00,77.72,78.0,77.41,77.46,48666.0,71.5183,71.776,71.2331,71.2791,48666.0
2017-07-21 12:30:00,77.48,77.48,77.31,77.33,29967.0,71.2975,71.2975,71.141,71.1594,29967.0
2017-07-21 13:00:00,77.34,77.36,77.02,77.02,32436.0,71.1686,71.1871,70.8742,70.8742,32436.0
2017-07-21 13:30:00,77.01,77.13,76.89,77.11,51131.0,70.865,70.9754,70.7546,70.957,51131.0
2017-07-21 14:00:00,77.12,77.13,76.95,77.04,63078.0,70.9662,70.9754,70.8098,70.8926,63078.0
2017-07-21 14:30:00,77.06,77.31,76.89,76.92,113721.0,70.911,71.141,70.7546,70.7822,113721.0
2017-07-21 15:00:00,76.9,76.94,76.75,76.75,128737.0,70.7638,70.8006,70.6257,70.6257,128737.0
2017-07-21 15:30:00,76.74,77.0,76.68,76.99,216205.0,70.6165,70.8558,70.5613,70.8466,216205.0
2017-07-24 09:30:00,77.09,77.14,76.64,76.92,30818.0,70.9386,70.9846,70.5245,70.7822,30818.0
2017-07-24 10:00:00,76.91,77.04,76.64,76.77,45750.0,70.773,70.8926,70.5245,70.6441,45750.0
2017-07-24 10:30:00,76.76,76.93,76.7,76.76,49173.0,70.6349,70.7914,70.5797,70.6349,49173.0
2017-07-24 11:00:00,76.81,76.89,76.56,76.73,44977.0,70.6809,70.7546,70.4509,70.6073,44977.0
2017-07-24 11:30:00,76.76,76.89,76.59,76.86,34362.0,70.6349,70.7546,70.4785,70.7269,34362.0
2017-07-24 12:00:00,76.85,77.05,76.7,77.03,41517.0,70.7177,70.9018,70.5797,70.8834,41517.0
2017-07-24 12:30:00,77.0,77.15,76.94,77.05,36246.0,70.8558,70.9938,70.8006,70.9018,36246.0
2017-07-24 13:00:00,77.06,77.11,76.86,77.06,41250.0,70.911,70.957,70.7269,70.911,41250.0
2017-07-24 13:30:00,77.06,77.26,77.02,77.13,39459.0,70.911,71.095,70.8742,70.9754,39459.0
2017-07-24 14:00:00,77.13,77.24,77.06,77.18,41603.0,70.9754,71.0766,70.911,71.0214,41603.0
2017-07-24 14:30:00,77.17,77.33,77.06,77.19,85152.0,71.0122,71.1594,70.911,71.0306,85152.0
2017-07-24 15:00:00,77.22,77.3,77.05,77.28,112664.0,71.0582,71.1318,70.9018,71.1134,112664.0
2017-07-24 15:30:00,77.28,77.29,77.04,77.16,238716.0,71.1134,71.1226,70.8926,71.003,238716.0
2017-07-25 09:30:00,77.69,78.18,77.36,78.16,107779.0,71.4907,71.9416,71.1871,71.9232,107779.0
2017-07-25 10:00:00,78.18,79.0,77.99,79.0,147953.0,71.9416,72.6962,71.7668,72.6962,147953.0
2017-07-25 10:30:00,79.0,79.63,78.72,78.74,254217.0,72.6962,73.2759,72.4385,72.4569,254217.0
2017-07-25 11:00:00,78.79,78.79,78.0,78.38,128677.0,72.5029,72.5029,71.776,72.1257,128677.0
2017-07-25 11:30:00,78.34,78.36,77.69,77.79,102854.0,72.0889,72.1073,71.4907,71.5827,102854.0
2017-07-25 12:00:00,77.79,77.92,77.48,77.54,71815.0,71.5827,71.7024,71.2975,71.3527,71815.0
2017-07-25 12:30:00,77.58,77.8,77.38,77.52,93979.0,71.3895,71.5919,71.2055,71.3343,93979.0
2017-07-25 13:00:00,77.55,77.63,77.44,77.52,73733.0,71.3619,71.4355,71.2607,71.3343,73733.0
2017-07-25 13:30:00,77.52,77.62,77.48,77.6,84842.0,71.3343,71.4263,71.2975,71.4079,84842.0
2017-07-25 14:00:00,77.59,77.95,77.48,77.6,87241.0,71.3987,71.73,71.2975,71.4079,87241.0
2017-07-25 14:30:00,77.59,77.72,77.43,77.51,109212.0,71.3987,71.5183,71.2515,71.3251,109212.0
2017-07-25 15:00:00,77.53,77.73,77.35,77.49,192356.0,71.3435,71.5275,71.1779,71.3067,192356.0
2017-07-25 15:30:00,77.5,78.4,77.41,77.83,978799.0,71.3159,72.1441,71.2331,71.6195,978799.0
2017-07-26 09:30:00,77.5,78.35,77.49,78.05,151213.0,71.3159,72.0981,71.3067,71.822,151213.0
2017-07-26 10:00:00,78.01,78.66,77.72,78.55,102531.0,71.7852,72.3833,71.5183,72.2821,102531.0
2017-07-26 10:30:00,78.55,78.88,78.45,78.51,101348.0,72.2821,72.5858,72.1901,72.2453,101348.0
2017-07-26 11:00:00,78.51,78.54,77.98,78.14,96539.0,72.2453,72.2729,71.7576,71.9048,96539.0
2017-07-26 11:30:00,78.13,78.3,77.97,78.06,78463.0,71.8956,72.052,71.7484,71.8312,78463.0
2017-07-26 12:00:00,78.08,78.23,77.73,77.82,103884.0,71.8496,71.9876,71.5275,71.6103,103884.0
2017-07-26 12:30:00,77.81,77.85,77.52,77.53,51967.0,71.6011,71.638,71.3343,71.3435,51967.0
2017-07-26 13:00:00,77.53,77.75,77.39,77.72,74854.0,71.3435,71.5459,71.2147,71.5183,74854.0
2017-07-26 13:30:00,77.71,77.77,77.54,77.69,59926.0,71.5091,71.5643,71.3527,71.4907,59926.0
2017-07-26 14:00:00,77.67,77.83,77.63,77.83,62304.0,71.4723,71.6195,71.4355,71.6195,62304.0
2017-07-26 14:30:00,77.81,77.9,77.68,77.69,78993.0,71.6011,71.684,71.4815,71.4907,78993.0
2017-07-26 15:00:00,77.69,77.84,77.66,77.76,95992.0,71.4907,71.6288,71.4631,71.5551,95992.0
2017-07-26 15:30:00,77.74,77.78,77.57,77.68,254845.0,71.5367,71.5735,71.3803,71.4815,254845.0
2017-07-27 09:30:00,77.78,78.0,77.46,77.58,32968.0,71.5735,71.776,71.2791,71.3895,32968.0
2017-07-27 10:00:00,77.63,77.98,77.6,77.97,36341.0,71.4355,71.7576,71.4079,71.7484,36341.0
2017-07-27 10:30:00,77.96,78.19,77.85,78.02,24092.0,71.7392,71.9508,71.638,71.7944,24092.0
2017-07-27 11:00:00,78.02,78.09,77.89,78.07,29303.0,71.7944,71.8588,71.6748,71.8404,29303.0
2017-07-27 11:30:00,78.07,78.16,77.99,78.15,25619.0,71.8404,71.9232,71.7668,71.914,25619.0
2017-07-27 12:00:00,78.13,78.15,77.97,77.97,19943.0,71.8956,71.914,71.7484,71.7484,19943.0
2017-07-27 12:30:00,77.93,77.93,77.58,77.63,30475.0,71.7116,71.7116,71.3895,71.4355,30475.0
2017-07-27 13:00:00,77.64,77.65,77.32,77.5,44564.0,71.4447,71.4539,71.1502,71.3159,44564.0
2017-07-27 13:30:00,77.46,77.61,77.32,77.49,25106.0,71.2791,71.4171,71.1502,71.3067,25106.0
2017-07-27 14:00:00,77.54,77.67,77.47,77.51,28387.0,71.3527,71.4723,71.2883,71.3251,28387.0
2017-07-27 14:30:00,77.49,77.53,77.32,77.43,48208.0,71.3067,71.3435,71.1502,71.2515,48208.0
2017-07-27 15:00:00,77.44,77.51,77.37,77.38,26412.0,71.2607,71.3251,71.1963,71.2055,26412.0
2017-07-27 15:30:00,77.39,77.48,77.32,77.47,220158.0,71.2147,71.2975,71.1502,71.2883,220158.0
2017-07-28 09:30:00,77.38,77.4,77.02,77.04,28157.0,71.2055,71.2239,70.8742,70.8926,28157.0
2017-07-28 10:00:00,77.07,77.11,76.58,76.83,38135.0,70.9202,70.957,70.4693,70.6993,38135.0
2017-07-28 10:30:00,76.81,77.18,76.78,77.06,30043.0,70.6809,71.0214,70.6533,70.911,30043.0
2017-07-28 11:00:00,77.06,77.33,77.06,77.12,27976.0,70.911,71.1594,70.911,70.9662,27976.0
2017-07-28 11:30:00,77.1,77.49,77.1,77.48,51962.0,70.9478,71.3067,70.9478,71.2975,51962.0
2017-07-28 12:00:00,77.49,77.49,77.32,77.42,40292.0,71.3067,71.3067,71.1502,71.2423,40292.0
2017-07-28 12:30:00,77.44,77.55,77.38,77.48,18973.0,71.2607,71.3619,71.2055,71.2975,18973.0
2017-07-28 13:00:00,77.47,77.49,77.39,77.43,38884.0,71.2883,71.3067,71.2147,71.2515,38884.0
2017-07-28 13:30:00,77.43,77.63,77.43,77.54,32043.0,71.2515,71.4355,71.2515,71.3527,32043.0
2017-07-28 14:00:00,77.55,77.69,77.54,77.64,25511.0,71.3619,71.4907,71.3527,71.4447,25511.0
2017-07-28 14:30:00,77.61,77.62,77.41,77.41,26238.0,71.4171,71.4263,71.2331,71.2331,26238.0
2017-07-28 15:00:00,77.42,77.58,77.37,77.38,42709.0,71.2423,71.3895,71.1963,71.2055,42709.0
2017-07-28 15:30:00,77.39,77.49,77.37,77.4,133682.0,71.2147,71.3067,71.1963,71.2239,133682.0
2017-07-31 09:30:00,77.65,77.65,77.17,77.29,19103.0,71.4539,71.4539,71.0122,71.1226,19103.0
2017-07-31 10:00:00,77.29,77.72,77.26,77.5,24391.0,71.1226,71.5183,71.095,71.3159,24391.0
2017-07-31 10:30:00,77.51,77.54,77.37,77.43,20672.0,71.3251,71.3527,71.1963,71.2515,20672.0
2017-07-31 11:00:00,77.45,77.49,77.33,77.39,33350.0,71.2699,71.3067,71.1594,71.2147,33350.0
2017-07-31 11:30:00,77.39,77.4,77.04,77.13,49657.0,71.2147,71.2239,70.8926,70.9754,49657.0
2017-07-31 12:00:00,77.11,77.41,77.06,77.19,34311.0,70.957,71.2331,70.911,71.0306,34311.0
2017-07-31 12:30:00,77.19,77.2,77.06,77.13,28938.0,71.0306,71.0398,70.911,70.9754,28938.0
2017-07-31 13:00:00,77.11,77.13,76.83,76.88,53661.0,70.957,70.9754,70.6993,70.7454,53661.0
2017-07-31 13:30:00,76.87,77.04,76.87,77.02,48008.0,70.7362,70.8926,70.7362,70.8742,48008.0
2017-07-31 14:00:00,77.01,77.13,76.93,76.96,114072.0,70.865,70.9754,70.7914,70.819,114072.0
2017-07-31 14:30:00,76.96,76.98,76.84,76.93,81243.0,70.819,70.8374,70.7085,70.7914,81243.0
2017-07-31 15:00:00,76.93,77.08,76.91,77.08,220827.0,70.7914,70.9294,70.773,70.9294,220827.0
2017-07-31 15:30:00,77.08,77.22,77.07,77.11,228637.0,70.9294,71.0582,70.9202,70.957,228637.0
2017-08-01 09:30:00,77.49,77.73,77.05,77.19,46754.0,71.3067,71.5275,70.9018,71.0306,46754.0
2017-08-01 10:00:00,77.16,78.37,77.13,77.88,72226.0,71.003,72.1165,70.9754,71.6656,72226.0
2017-08-01 10:30:00,77.91,78.1,77.6,77.88,72572.0,71.6932,71.868,71.4079,71.6656,72572.0
2017-08-01 11:00:00,77.82,78.24,77.7,77.7,51500.0,71.6103,71.9968,71.4999,71.4999,51500.0
2017-08-01 11:30:00,77.7,78.19,77.69,77.72,21109.0,71.4999,71.9508,71.4907,71.5183,21109.0
2017-08-01 12:00:00,77.68,77.85,77.68,77.71,23249.0,71.4815,71.638,71.4815,71.5091,23249.0
2017-08-01 12:30:00,77.73,78.08,77.7,77.9,40338.0,71.5275,71.8496,71.4999,71.684,40338.0
2017-08-01 13:00:00,77.85,77.87,77.36,77.43,30118.0,71.638,71.6564,71.1871,71.2515,30118.0
2017-08-01 13:30:00,77.44,77.61,77.37,77.54,29286.0,71.2607,71.4171,71.1963,71.3527,29286.0
2017-08-01 14:00:00,77.53,77.58,77.4,77.46,30555.0,71.3435,71.3895,71.2239,71.2791,30555.0
2017-08-01 14:30:00,77.45,77.52,77.23,77.3,51830.0,71.2699,71.3343,71.0674,71.1318,51830.0
2017-08-01 15:00:00,77.28,77.3,77.06,77.21,88074.0,71.1134,71.1318,70.911,71.049,88074.0
2017-08-01 15:30:00,77.21,77.54,77.17,77.48,187026.0,71.049,71.3527,71.0122,71.2975,187026.0
2017-08-02 09:30:00,73.88,73.88,72.4,72.83,988748.0,67.9847,67.9847,66.6228,67.0185,988748.0
2017-08-02 10:00:00,72.82,73.21,72.4,72.6,443470.0,67.0093,67.3682,66.6228,66.8069,443470.0
2017-08-02 10:30:00,72.6,72.94,72.5,72.79,244382.0,66.8069,67.1197,66.7149,66.9817,244382.0
2017-08-02 11:00:00,72.83,72.85,72.15,72.31,167706.0,67.0185,67.0369,66.3928,66.54,167706.0
2017-08-02 11:30:00,72.33,72.47,71.77,71.82,125026.0,66.5584,66.6873,66.0431,66.0891,125026.0
2017-08-02 12:00:00,71.8,71.82,71.29,71.7,109251.0,66.0707,66.0891,65.6014,65.9787,109251.0
2017-08-02 12:30:00,71.7,72.21,71.7,72.2,87915.0,65.9787,66.448,65.9787,66.4388,87915.0
2017-08-02 13:00:00,72.21,72.26,71.77,72.19,109379.0,66.448,66.494,66.0431,66.4296,109379.0
2017-08-02 13:30:00,72.15,72.27,72.03,72.05,91275.0,66.3928,66.5032,66.2824,66.3008,91275.0
2017-08-02 14:00:00,72.05,72.06,71.77,71.9,106793.0,66.3008,66.31,66.0431,66.1627,106793.0
2017-08-02 14:30:00,71.88,72.21,71.75,71.86,298727.0,66.1443,66.448,66.0247,66.1259,298727.0
2017-08-02 15:00:00,71.85,72.17,71.82,72.15,222177.0,66.1167,66.4112,66.0891,66.3928,222177.0
2017-08-02 15:30:00,72.1,72.52,72.04,72.51,596380.0,66.3468,66.7333,66.2916,66.7241,596380.0
2017-08-03 09:30:00,72.1,73.28,72.1,73.28,97053.0,66.3468,67.4326,66.3468,67.4326,97053.0
2017-08-03 10:00:00,73.26,73.32,73.01,73.28,60522.0,67.4142,67.4694,67.1842,67.4326,60522.0
2017-08-03 10:30:00,73.26,73.41,72.87,73.09,71789.0,67.4142,67.5522,67.0553,67.2578,71789.0
2017-08-03 11:00:00,73.04,73.18,72.67,72.97,88832.0,67.2118,67.3406,66.8713,67.1474,88832.0
2017-08-03 11:30:00,72.95,73.12,72.88,73.03,38804.0,67.1289,67.2854,67.0645,67.2026,38804.0
2017-08-03 12:00:00,73.03,73.33,72.95,73.33,54412.0,67.2026,67.4786,67.1289,67.4786,54412.0
2017-08-03 12:30:00,73.33,73.42,73.29,73.38,37358.0,67.4786,67.5614,67.4418,67.5246,37358.0
2017-08-03 13:00:00,73.38,73.56,73.38,73.56,34479.0,67.5246,67.6903,67.5246,67.6903,34479.0
2017-08-03 13:30:00,73.57,73.69,73.52,73.6,41257.0,67.6995,67.8099,67.6535,67.7271,41257.0
2017-08-03 14:00:00,73.6,73.66,73.47,73.65,44758.0,67.7271,67.7823,67.6075,67.7731,44758.0
2017-08-03 14:30:00,73.63,73.65,73.37,73.4,36702.0,67.7547,67.7731,67.5154,67.543,36702.0
2017-08-03 15:00:00,73.4,73.45,73.27,73.29,55823.0,67.543,67.5891,67.4234,67.4418,55823.0
2017-08-03 15:30:00,73.29,73.46,73.11,73.44,273611.0,67.4418,67.5983,67.2762,67.5798,273611.0
2017-08-04 09:30:00,74.2,75.27,74.1,74.98,134444.0,68.2792,69.2638,68.1872,68.997,134444.0
2017-08-04 10:00:00,74.96,75.2,74.95,75.11,63549.0,68.9786,69.1994,68.9694,69.1166,63549.0
2017-08-04 10:30:00,75.09,75.29,75.07,75.26,81627.0,69.0982,69.2822,69.0798,69.2546,81627.0
2017-08-04 11:00:00,75.3,75.44,75.2,75.23,98358.0,69.2914,69.4203,69.1994,69.227,98358.0
2017-08-04 11:30:00,75.25,75.37,75.23,75.33,71301.0,69.2454,69.3558,69.227,69.319,71301.0
2017-08-04 12:00:00,75.33,75.34,75.15,75.2,81572.0,69.319,69.3282,69.1534,69.1994,81572.0
2017-08-04 12:30:00,75.19,75.19,74.98,75.1,67354.0,69.1902,69.1902,68.997,69.1074,67354.0
2017-08-04 13:00:00,75.07,75.17,75.07,75.09,30661.0,69.0798,69.1718,69.0798,69.0982,30661.0
2017-08-04 13:30:00,75.08,75.17,75.07,75.09,27801.0,69.089,69.1718,69.0798,69.0982,27801.0
2017-08-04 14:00:00,75.11,75.17,75.05,75.06,32349.0,69.1166,69.1718,69.0614,69.0706,32349.0
2017-08-04 14:30:00,75.11,75.16,75.04,75.09,42177.0,69.1166,69.1626,69.0522,69.0982,42177.0
2017-08-04 15:00:00,75.09,75.15,74.9,74.9,57620.0,69.0982,69.1534,68.9233,68.9233,57620.0
2017-08-04 15:30:00,74.9,75.09,74.9,75.08,159402.0,68.9233,69.0982,68.9233,69.089,159402.0
2017-08-07 09:30:00,75.16,75.47,74.8,75.06,39464.0,69.1626,69.4479,68.8313,69.0706,39464.0
2017-08-07 10:00:00,75.11,75.14,74.92,75.01,25441.0,69.1166,69.1442,68.9418,69.0246,25441.0
2017-08-07 10:30:00,74.99,75.05,74.96,74.98,19690.0,69.0062,69.0614,68.9786,68.997,19690.0
2017-08-07 11:00:00,74.98,75.07,74.97,75.02,21461.0,68.997,69.0798,68.9878,69.0338,21461.0
2017-08-07 11:30:00,75.01,75.07,74.98,75.01,16311.0,69.0246,69.0798,68.997,69.0246,16311.0
2017-08-07 12:00:00,75.01,75.03,74.88,74.9,13940.0,69.0246,69.043,68.9049,68.9233,13940.0
2017-08-07 12:30:00,74.87,74.98,74.75,74.95,22985.0,68.8957,68.997,68.7853,68.9694,22985.0
2017-08-07 13:00:00,74.93,75.04,74.93,75.02,14124.0,68.951,69.0522,68.951,69.0338,14124.0
2017-08-07 13:30:00,75.0,75.05,75.0,75.01,22976.0,69.0154,69.0614,69.0154,69.0246,22976.0
2017-08-07 14:00:00,75.0,75.1,75.0,75.09,24170.0,69.0154,69.1074,69.0154,69.0982,24170.0
2017-08-07 14:30:00,75.1,75.1,74.95,75.0,36733.0,69.1074,69.1074,68.9694,69.0154,36733.0
2017-08-07 15:00:00,75.01,75.02,74.9,74.97,36362.0,69.0246,69.0338,68.9233,68.9878,36362.0
2017-08-07 15:30:00,74.98,75.07,74.93,75.05,115958.0,68.997,69.0798,68.951,69.0614,115958.0
2017-08-08 09:30:00,74.94,75.27,74.8,74.98,41957.0,68.9602,69.2638,68.8313,68.997,41957.0
2017-08-08 10:00:00,74.99,75.26,74.97,75.02,22819.0,69.0062,69.2546,68.9878,69.0338,22819.0
2017-08-08 10:30:00,75.02,75.03,74.74,74.82,17034.0,69.0338,69.043,68.7761,68.8497,17034.0
2017-08-08 11:00:00,74.83,74.84,74.54,74.67,37537.0,68.8589,68.8681,68.5921,68.7117,37537.0
2017-08-08 11:30:00,74.71,74.73,74.58,74.63,32661.0,68.7485,68.7669,68.6289,68.6749,32661.0
2017-08-08 12:00:00,74.64,74.65,74.52,74.53,45136.0,68.6841,68.6933,68.5737,68.5829,45136.0
2017-08-08 12:30:00,74.53,74.78,74.52,74.66,26563.0,68.5829,68.8129,68.5737,68.7025,26563.0
2017-08-08 13:00:00,74.66,74.66,74.54,74.54,34128.0,68.7025,68.7025,68.5921,68.5921,34128.0
2017-08-08 13:30:00,74.55,74.63,74.41,74.42,54339.0,68.6013,68.6749,68.4724,68.4816,54339.0
2017-08-08 14:00:00,74.43,74.61,74.41,74.59,48268.0,68.4909,68.6565,68.4724,68.6381,48268.0
2017-08-08 14:30:00,74.59,74.61,74.35,74.39,42831.0,68.6381,68.6565,68.4172,68.454,42831.0
2017-08-08 15:00:00,74.39,74.42,74.15,74.17,105326.0,68.454,68.4816,68.2332,68.2516,105326.0
2017-08-08 15:30:00,74.17,74.42,74.11,74.4,210481.0,68.2516,68.4816,68.1964,68.4632,210481.0
2017-08-09 09:30:00,74.13,74.21,73.68,73.76,91090.0,68.2148,68.2884,67.8007,67.8743,91090.0
2017-08-09 10:00:00,73.68,73.86,73.68,73.84,31982.0,67.8007,67.9663,67.8007,67.9479,31982.0
2017-08-09 10:30:00,73.79,73.91,73.75,73.82,47281.0,67.9019,68.0123,67.8651,67.9295,47281.0
2017-08-09 11:00:00,73.83,73.93,73.81,73.86,17379.0,67.9387,68.0307,67.9203,67.9663,17379.0
2017-08-09 11:30:00,73.87,73.87,73.7,73.74,40218.0,67.9755,67.9755,67.8191,67.8559,40218.0
2017-08-09 12:00:00,73.74,73.81,73.72,73.8,11258.0,67.8559,67.9203,67.8375,67.9111,11258.0
2017-08-09 12:30:00,73.8,73.86,73.76,73.76,21136.0,67.9111,67.9663,67.8743,67.8743,21136.0
2017-08-09 13:00:00,73.74,73.84,73.74,73.82,18413.0,67.8559,67.9479,67.8559,67.9295,18413.0
2017-08-09 13:30:00,73.8,73.86,73.75,73.8,45577.0,67.9111,67.9663,67.8651,67.9111,45577.0
2017-08-09 14:00:00,73.81,73.81,73.7,73.71,57421.0,67.9203,67.9203,67.8191,67.8283,57421.0
2017-08-09 14:30:00,73.73,73.74,73.58,73.65,76868.0,67.8467,67.8559,67.7087,67.7731,76868.0
2017-08-09 15:00:00,73.65,73.92,73.5,73.86,98182.0,67.7731,68.0215,67.6351,67.9663,98182.0
2017-08-09 15:30:00,73.85,74.17,73.84,74.1,137584.0,67.9571,68.2516,67.9479,68.1872,137584.0
2017-08-10 09:30:00,73.83,73.99,73.66,73.75,11733.0,67.9387,68.086,67.7823,67.8651,11733.0
2017-08-10 10:00:00,73.73,73.86,73.54,73.61,41904.0,67.8467,67.9663,67.6719,67.7363,41904.0
2017-08-10 10:30:00,73.65,73.73,73.27,73.31,24233.0,67.7731,67.8467,67.4234,67.4602,24233.0
2017-08-10 11:00:00,73.31,73.62,73.13,73.24,26100.0,67.4602,67.7455,67.2946,67.3958,26100.0
2017-08-10 11:30:00,73.28,73.35,73.08,73.24,20650.0,67.4326,67.497,67.2486,67.3958,20650.0
2017-08-10 12:00:00,73.22,73.24,72.97,72.97,23792.0,67.3774,67.3958,67.1474,67.1474,23792.0
2017-08-10 12:30:00,72.95,73.0,72.72,72.78,40396.0,67.1289,67.175,66.9173,66.9725,40396.0
2017-08-10 13:00:00,72.82,73.03,72.78,72.97,36180.0,67.0093,67.2026,66.9725,67.1474,36180.0
2017-08-10 13:30:00,72.95,72.99,72.83,72.89,14945.0,67.1289,67.1658,67.0185,67.0737,14945.0
2017-08-10 14:00:00,72.87,72.99,72.75,72.87,21947.0,67.0553,67.1658,66.9449,67.0553,21947.0
2017-08-10 14:30:00,72.9,73.01,72.8,72.82,27460.0,67.0829,67.1842,66.9909,67.0093,27460.0
2017-08-10 15:00:00,72.83,72.93,72.67,72.72,41147.0,67.0185,67.1105,66.8713,66.9173,41147.0
2017-08-10 15:30:00,72.73,72.75,72.56,72.62,144987.0,66.9265,66.9449,66.7701,66.8253,144987.0
2017-08-11 09:30:00,72.62,72.91,72.62,72.8,29398.0,66.8253,67.0921,66.8253,66.9909,29398.0
2017-08-11 10:00:00,72.81,73.01,72.81,73.0,8679.0,67.0001,67.1842,67.0001,67.175,8679.0
2017-08-11 10:30:00,72.98,73.27,72.98,73.19,6896.0,67.1566,67.4234,67.1566,67.3498,6896.0
2017-08-11 11:00:00,73.2,73.21,73.01,73.01,9557.0,67.359,67.3682,67.1842,67.1842,9557.0
2017-08-11 11:30:00,73.02,73.18,73.01,73.08,7421.0,67.1934,67.3406,67.1842,67.2486,7421.0
2017-08-11 12:00:00,73.07,73.11,72.95,72.96,15143.0,67.2394,67.2762,67.1289,67.1382,15143.0
2017-08-11 12:30:00,72.97,73.02,72.94,73.0,12194.0,67.1474,67.1934,67.1197,67.175,12194.0
2017-08-11 13:00:00,72.97,73.02,72.93,72.93,8553.0,67.1474,67.1934,67.1105,67.1105,8553.0
2017-08-11 13:30:00,72.96,73.0,72.92,72.95,6224.0,67.1382,67.175,67.1013,67.1289,6224.0
2017-08-11 14:00:00,72.97,73.01,72.91,72.91,9329.0,67.1474,67.1842,67.0921,67.0921,9329.0
2017-08-11 14:30:00,72.93,72.93,72.68,72.7,23764.0,67.1105,67.1105,66.8805,66.8989,23764.0
2017-08-11 15:00:00,72.73,72.74,72.56,72.58,38005.0,66.9265,66.9357,66.7701,66.7885,38005.0
2017-08-11 15:30:00,72.58,72.65,72.52,72.57,117629.0,66.7885,66.8529,66.7333,66.7793,117629.0
2017-08-14 09:30:00,73.02,73.33,73.02,73.14,31788.0,67.1934,67.4786,67.1934,67.3038,31788.0
2017-08-14 10:00:00,73.09,73.18,73.02,73.11,12808.0,67.2578,67.3406,67.1934,67.2762,12808.0
2017-08-14 10:30:00,73.1,73.4,73.1,73.4,7686.0,67.267,67.543,67.267,67.543,7686.0
2017-08-14 11:00:00,73.37,73.38,73.19,73.23,10420.0,67.5154,67.5246,67.3498,67.3866,10420.0
2017-08-14 11:30:00,73.25,73.28,73.2,73.22,12535.0,67.405,67.4326,67.359,67.3774,12535.0
2017-08-14 12:00:00,73.24,73.25,72.96,73.04,11951.0,67.3958,67.405,67.1382,67.2118,11951.0
2017-08-14 12:30:00,73.04,73.1,73.02,73.05,9158.0,67.2118,67.267,67.1934,67.221,9158.0
2017-08-14 13:00:00,73.05,73.07,72.97,72.99,10908.0,67.221,67.2394,67.1474,67.1658,10908.0
2017-08-14 13:30:00,72.99,73.05,72.97,73.0,12537.0,67.1658,67.221,67.1474,67.175,12537.0
2017-08-14 14:00:00,72.99,73.18,72.99,73.18,18882.0,67.1658,67.3406,67.1658,67.3406,18882.0
2017-08-14 14:30:00,73.15,73.28,73.13,73.18,11615.0,67.313,67.4326,67.2946,67.3406,11615.0
2017-08-14 15:00:00,73.2,73.46,73.17,73.43,24592.0,67.359,67.5983,67.3314,67.5706,24592.0
2017-08-14 15:30:00,73.44,73.65,73.4,73.53,119013.0,67.5798,67.7731,67.543,67.6627,119013.0
2017-08-15 09:30:00,73.3,73.3,72.8,73.06,24170.0,67.7769,67.7769,67.3146,67.555,24170.0
2017-08-15 10:00:00,73.04,73.04,72.82,72.9,9716.0,67.5365,67.5365,67.3331,67.4071,9716.0
2017-08-15 10:30:00,72.91,72.92,72.84,72.85,16814.0,67.4163,67.4255,67.3516,67.3608,16814.0
2017-08-15 11:00:00,72.82,72.88,72.8,72.82,31904.0,67.3331,67.3886,67.3146,67.3331,31904.0
2017-08-15 11:30:00,72.82,72.85,72.67,72.71,17019.0,67.3331,67.3608,67.1944,67.2314,17019.0
2017-08-15 12:00:00,72.72,72.78,72.65,72.75,14168.0,67.2406,67.2961,67.1759,67.2684,14168.0
2017-08-15 12:30:00,72.77,72.82,72.74,72.77,13271.0,67.2869,67.3331,67.2591,67.2869,13271.0
2017-08-15 13:00:00,72.76,72.87,72.69,72.86,22447.0,67.2776,67.3793,67.2129,67.3701,22447.0
2017-08-15 13:30:00,72.84,72.92,72.84,72.84,17053.0,67.3516,67.4255,67.3516,67.3516,17053.0
2017-08-15 14:00:00,72.85,72.9,72.83,72.86,15283.0,67.3608,67.4071,67.3423,67.3701,15283.0
2017-08-15 14:30:00,72.86,72.86,72.71,72.75,17927.0,67.3701,67.3701,67.2314,67.2684,17927.0
2017-08-15 15:00:00,72.75,72.76,72.67,72.67,40177.0,67.2684,67.2776,67.1944,67.1944,40177.0
2017-08-15 15:30:00,72.67,72.73,72.49,72.52,105339.0,67.1944,67.2499,67.0279,67.0557,105339.0
2017-08-16 09:30:00,72.68,72.96,72.5,72.72,28883.0,67.2036,67.4625,67.0372,67.2406,28883.0
2017-08-16 10:00:00,72.68,72.86,72.68,72.84,5772.0,67.2036,67.3701,67.2036,67.3516,5772.0
2017-08-16 10:30:00,72.82,72.82,72.59,72.76,20181.0,67.3331,67.3331,67.1204,67.2776,20181.0
2017-08-16 11:00:00,72.73,72.75,72.66,72.67,28308.0,67.2499,67.2684,67.1851,67.1944,28308.0
2017-08-16 11:30:00,72.7,72.74,72.68,72.72,13993.0,67.2221,67.2591,67.2036,67.2406,13993.0
2017-08-16 12:00:00,72.72,72.78,72.68,72.76,12497.0,67.2406,67.2961,67.2036,67.2776,12497.0
2017-08-16 12:30:00,72.76,72.77,72.67,72.69,12969.0,67.2776,67.2869,67.1944,67.2129,12969.0
2017-08-16 13:00:00,72.69,72.73,72.63,72.64,12964.0,67.2129,67.2499,67.1574,67.1666,12964.0
2017-08-16 13:30:00,72.64,72.74,72.62,72.73,11066.0,67.1666,67.2591,67.1482,67.2499,11066.0
2017-08-16 14:00:00,72.71,72.81,72.67,72.71,21824.0,67.2314,67.3238,67.1944,67.2314,21824.0
2017-08-16 14:30:00,72.68,72.74,72.67,72.69,23121.0,67.2036,67.2591,67.1944,67.2129,23121.0
2017-08-16 15:00:00,72.7,72.72,72.56,72.61,62767.0,67.2221,67.2406,67.0927,67.1389,62767.0
2017-08-16 15:30:00,72.61,72.7,72.53,72.68,88483.0,67.1389,67.2221,67.0649,67.2036,88483.0
2017-08-17 09:30:00,72.94,73.49,72.89,73.36,20157.0,67.444,67.9526,67.3978,67.8324,20157.0
2017-08-17 10:00:00,73.23,73.23,72.91,72.96,19914.0,67.7122,67.7122,67.4163,67.4625,19914.0
2017-08-17 10:30:00,72.92,73.3,72.92,73.3,19195.0,67.4255,67.7769,67.4255,67.7769,19195.0
2017-08-17 11:00:00,73.29,73.49,73.26,73.43,13962.0,67.7677,67.9526,67.7399,67.8971,13962.0
2017-08-17 11:30:00,73.45,73.49,73.42,73.47,15801.0,67.9156,67.9526,67.8879,67.9341,15801.0
2017-08-17 12:00:00,73.47,73.47,73.23,73.3,8243.0,67.9341,67.9341,67.7122,67.7769,8243.0
2017-08-17 12:30:00,73.31,73.35,73.22,73.26,10026.0,67.7862,67.8231,67.7029,67.7399,10026.0
2017-08-17 13:00:00,73.25,73.3,73.2,73.26,6670.0,67.7307,67.7769,67.6845,67.7399,6670.0
2017-08-17 13:30:00,73.27,73.33,73.2,73.33,14162.0,67.7492,67.8047,67.6845,67.8047,14162.0
2017-08-17 14:00:00,73.32,73.34,73.21,73.3,18679.0,67.7954,67.8139,67.6937,67.7769,18679.0
2017-08-17 14:30:00,73.3,73.38,73.24,73.3,23618.0,67.7769,67.8509,67.7214,67.7769,23618.0
2017-08-17 15:00:00,73.3,73.3,73.09,73.09,31957.0,67.7769,67.7769,67.5827,67.5827,31957.0
2017-08-17 15:30:00,73.08,73.1,72.78,72.8,97086.0,67.5735,67.592,67.2961,67.3146,97086.0
2017-08-18 09:30:00,72.82,72.92,72.59,72.87,55675.0,67.3331,67.4255,67.1204,67.3793,55675.0
2017-08-18 10:00:00,72.82,72.83,72.54,72.54,17907.0,67.3331,67.3423,67.0742,67.0742,17907.0
2017-08-18 10:30:00,72.53,72.94,72.49,72.93,14988.0,67.0649,67.444,67.0279,67.4348,14988.0
2017-08-18 11:00:00,72.88,73.06,72.72,73.03,17927.0,67.3886,67.555,67.2406,67.5273,17927.0
2017-08-18 11:30:00,73.05,73.15,72.99,73.02,26866.0,67.5458,67.6382,67.4903,67.518,26866.0
2017-08-18 12:00:00,73.01,73.03,72.83,72.93,28209.0,67.5088,67.5273,67.3423,67.4348,28209.0
2017-08-18 12:30:00,73.01,73.22,73.0,73.19,12847.0,67.5088,67.7029,67.4995,67.6752,12847.0
2017-08-18 13:00:00,73.16,73.19,72.9,72.93,26059.0,67.6475,67.6752,67.4071,67.4348,26059.0
2017-08-18 13:30:00,72.95,73.06,72.81,72.87,29126.0,67.4533,67.555,67.3238,67.3793,29126.0
2017-08-18 14:00:00,72.85,73.19,72.85,73.19,16371.0,67.3608,67.6752,67.3608,67.6752,16371.0
2017-08-18 14:30:00,73.19,73.21,73.13,73.15,26085.0,67.6752,67.6937,67.6197,67.6382,26085.0
2017-08-18 15:00:00,73.15,73.26,73.12,73.24,35432.0,67.6382,67.7399,67.6105,67.7214,35432.0
2017-08-18 15:30:00,73.24,73.26,73.06,73.08,87590.0,67.7214,67.7399,67.555,67.5735,87590.0
2017-08-21 09:30:00,73.06,73.18,72.89,72.94,20918.0,67.555,67.666,67.3978,67.444,20918.0
2017-08-21 10:00:00,72.92,72.97,72.74,72.97,11144.0,67.4255,67.4718,67.2591,67.4718,11144.0
2017-08-21 10:30:00,73.0,73.3,72.97,73.3,7297.0,67.4995,67.7769,67.4718,67.7769,7297.0
2017-08-21 11:00:00,73.27,73.43,73.22,73.35,3751.0,67.7492,67.8971,67.7029,67.8231,3751.0
2017-08-21 11:30:00,73.38,73.5,73.32,73.4,5409.0,67.8509,67.9618,67.7954,67.8694,5409.0
2017-08-21 12:00:00,73.4,73.4,73.24,73.39,8171.0,67.8694,67.8694,67.7214,67.8601,8171.0
2017-08-21 12:30:00,73.34,73.4,73.24,73.29,6632.0,67.8139,67.8694,67.7214,67.7677,6632.0
2017-08-21 13:00:00,73.3,73.42,73.3,73.37,5020.0,67.7769,67.8879,67.7769,67.8416,5020.0
2017-08-21 13:30:00,73.39,73.51,73.34,73.43,7310.0,67.8601,67.9711,67.8139,67.8971,7310.0
2017-08-21 14:00:00,73.43,73.52,73.39,73.5,10010.0,67.8971,67.9803,67.8601,67.9618,10010.0
2017-08-21 14:30:00,73.51,73.53,73.43,73.44,7938.0,67.9711,67.9896,67.8971,67.9064,7938.0
2017-08-21 15:00:00,73.42,73.42,73.27,73.4,19083.0,67.8879,67.8879,67.7492,67.8694,19083.0
2017-08-21 15:30:00,73.4,73.52,73.38,73.44,72567.0,67.8694,67.9803,67.8509,67.9064,72567.0
2017-08-22 09:30:00,73.52,74.13,73.49,73.92,14393.0,67.9803,68.5444,67.9526,68.3502,14393.0
2017-08-22 10:00:00,73.91,74.06,73.82,74.06,10873.0,68.341,68.4797,68.2577,68.4797,10873.0
2017-08-22 10:30:00,74.04,74.15,74.04,74.06,13393.0,68.4612,68.5629,68.4612,68.4797,13393.0
2017-08-22 11:00:00,74.05,74.13,74.04,74.13,10375.0,68.4704,68.5444,68.4612,68.5444,10375.0
2017-08-22 11:30:00,74.16,74.31,74.15,74.24,12430.0,68.5721,68.7108,68.5629,68.6461,12430.0
2017-08-22 12:00:00,74.23,74.44,74.22,74.42,38261.0,68.6368,68.831,68.6276,68.8125,38261.0
2017-08-22 12:30:00,74.42,74.43,74.36,74.43,10550.0,68.8125,68.8218,68.757,68.8218,10550.0
2017-08-22 13:00:00,74.41,74.51,74.41,74.5,13991.0,68.8033,68.8957,68.8033,68.8865,13991.0
2017-08-22 13:30:00,74.5,74.55,74.41,74.43,17498.0,68.8865,68.9327,68.8033,68.8218,17498.0
2017-08-22 14:00:00,74.43,74.54,74.39,74.48,19996.0,68.8218,68.9235,68.7848,68.868,19996.0
2017-08-22 14:30:00,74.5,74.85,74.47,74.84,38060.0,68.8865,69.2101,68.8588,69.2009,38060.0
2017-08-22 15:00:00,74.83,74.83,74.62,74.64,38765.0,69.1916,69.1916,68.9975,69.0159,38765.0
2017-08-22 15:30:00,74.64,74.76,74.49,74.56,127042.0,69.0159,69.1269,68.8773,68.942,127042.0
2017-08-23 09:30:00,74.44,74.66,74.35,74.48,42578.0,68.831,69.0344,68.7478,68.868,42578.0
2017-08-23 10:00:00,74.46,74.47,74.29,74.4,14567.0,68.8495,68.8588,68.6923,68.794,14567.0
2017-08-23 10:30:00,74.33,74.37,74.2,74.21,10958.0,68.7293,68.7663,68.6091,68.6183,10958.0
2017-08-23 11:00:00,74.21,74.23,74.03,74.15,10998.0,68.6183,68.6368,68.4519,68.5629,10998.0
2017-08-23 11:30:00,74.16,74.25,74.11,74.12,37371.0,68.5721,68.6553,68.5259,68.5351,37371.0
2017-08-23 12:00:00,74.11,74.11,73.97,73.97,12533.0,68.5259,68.5259,68.3964,68.3964,12533.0
2017-08-23 12:30:00,73.94,73.94,73.81,73.89,10061.0,68.3687,68.3687,68.2485,68.3225,10061.0
2017-08-23 13:00:00,73.89,73.95,73.82,73.86,8778.0,68.3225,68.3779,68.2577,68.2947,8778.0
2017-08-23 13:30:00,73.85,73.88,73.75,73.82,12067.0,68.2855,68.3132,68.193,68.2577,12067.0
2017-08-23 14:00:00,73.8,74.11,73.79,74.05,17962.0,68.2392,68.5259,68.23,68.4704,17962.0
2017-08-23 14:30:00,74.03,74.18,74.03,74.17,12864.0,68.4519,68.5906,68.4519,68.5814,12864.0
2017-08-23 15:00:00,74.17,74.22,74.13,74.16,35075.0,68.5814,68.6276,68.5444,68.5721,35075.0
2017-08-23 15:30:00,74.16,74.16,73.93,73.94,123179.0,68.5721,68.5721,68.3594,68.3687,123179.0
2017-08-24 09:30:00,73.82,74.07,73.69,73.76,30683.0,68.2577,68.4889,68.1375,68.2023,30683.0
2017-08-24 10:00:00,73.74,73.95,73.64,73.92,11738.0,68.1838,68.3779,68.0913,68.3502,11738.0
2017-08-24 10:30:00,73.91,74.06,73.89,74.0,16982.0,68.341,68.4797,68.3225,68.4242,16982.0
2017-08-24 11:00:00,73.96,73.98,73.61,73.68,17226.0,68.3872,68.4057,68.0636,68.1283,17226.0
2017-08-24 11:30:00,73.7,73.92,73.57,73.92,14294.0,68.1468,68.3502,68.0266,68.3502,14294.0
2017-08-24 12:00:00,73.87,74.01,73.86,73.92,27718.0,68.304,68.4334,68.2947,68.3502,27718.0
2017-08-24 12:30:00,73.92,73.97,73.85,73.91,13961.0,68.3502,68.3964,68.2855,68.341,13961.0
2017-08-24 13:00:00,73.9,74.04,73.89,74.03,14017.0,68.3317,68.4612,68.3225,68.4519,14017.0
2017-08-24 13:30:00,74.01,74.06,73.98,74.0,8660.0,68.4334,68.4797,68.4057,68.4242,8660.0
2017-08-24 14:00:00,73.99,74.02,73.94,73.97,25512.0,68.4149,68.4427,68.3687,68.3964,25512.0
2017-08-24 14:30:00,73.97,74.01,73.9,73.96,14809.0,68.3964,68.4334,68.3317,68.3872,14809.0
2017-08-24 15:00:00,73.97,74.08,73.95,74.08,28103.0,68.3964,68.4981,68.3779,68.4981,28103.0
2017-08-24 15:30:00,74.09,74.16,73.9,73.9,87514.0,68.5074,68.5721,68.3317,68.3317,87514.0
2017-08-25 09:30:00,74.3,74.31,73.84,74.07,9329.0,68.7016,68.7108,68.2762,68.4889,9329.0
2017-08-25 10:00:00,74.15,74.21,73.97,74.11,8920.0,68.5629,68.6183,68.3964,68.5259,8920.0
2017-08-25 10:30:00,74.03,74.14,73.98,74.02,4600.0,68.4519,68.5536,68.4057,68.4427,4600.0
2017-08-25 11:00:00,73.98,74.02,73.92,73.98,7820.0,68.4057,68.4427,68.3502,68.4057,7820.0
2017-08-25 11:30:00,73.98,74.07,73.93,74.02,6992.0,68.4057,68.4889,68.3594,68.4427,6992.0
2017-08-25 12:00:00,74.01,74.13,74.01,74.13,2147.0,68.4334,68.5444,68.4334,68.5444,2147.0
2017-08-25 12:30:00,74.13,74.22,74.12,74.16,8605.0,68.5444,68.6276,68.5351,68.5721,8605.0
2017-08-25 13:00:00,74.15,74.22,74.15,74.17,4619.0,68.5629,68.6276,68.5629,68.5814,4619.0
2017-08-25 13:30:00,74.18,74.3,74.17,74.27,10491.0,68.5906,68.7016,68.5814,68.6738,10491.0
2017-08-25 14:00:00,74.27,74.32,74.24,74.28,8837.0,68.6738,68.7201,68.6461,68.6831,8837.0
2017-08-25 14:30:00,74.29,74.4,74.29,74.4,9425.0,68.6923,68.794,68.6923,68.794,9425.0
2017-08-25 15:00:00,74.39,74.41,74.33,74.35,12660.0,68.7848,68.8033,68.7293,68.7478,12660.0
2017-08-25 15:30:00,74.35,74.39,74.2,74.23,72573.0,68.7478,68.7848,68.6091,68.6368,72573.0
2017-08-28 09:30:00,74.36,74.58,74.23,74.41,25898.0,68.757,68.9605,68.6368,68.8033,25898.0
2017-08-28 10:00:00,74.38,74.62,74.38,74.56,13364.0,68.7755,68.9975,68.7755,68.942,13364.0
2017-08-28 10:30:00,74.55,74.78,74.54,74.78,17612.0,68.9327,69.1454,68.9235,69.1454,17612.0
2017-08-28 11:00:00,74.78,74.9,74.68,74.76,13550.0,69.1454,69.2564,69.0529,69.1269,13550.0
2017-08-28 11:30:00,74.79,75.1,74.74,75.1,21246.0,69.1546,69.4413,69.1084,69.4413,21246.0
2017-08-28 12:00:00,75.11,75.25,75.05,75.16,39405.0,69.4505,69.58,69.3951,69.4968,39405.0
2017-08-28 12:30:00,75.14,75.29,75.12,75.28,21472.0,69.4783,69.617,69.4598,69.6077,21472.0
2017-08-28 13:00:00,75.29,75.39,75.18,75.24,23188.0,69.617,69.7094,69.5153,69.5707,23188.0
2017-08-28 13:30:00,75.21,75.24,75.11,75.24,17433.0,69.543,69.5707,69.4505,69.5707,17433.0
2017-08-28 14:00:00,75.21,75.35,75.18,75.34,25868.0,69.543,69.6725,69.5153,69.6632,25868.0
2017-08-28 14:30:00,75.33,75.54,75.3,75.47,56076.0,69.654,69.8481,69.6262,69.7834,56076.0
2017-08-28 15:00:00,75.46,75.54,75.41,75.45,60854.0,69.7742,69.8481,69.7279,69.7649,60854.0
2017-08-28 15:30:00,75.44,75.54,75.4,75.54,140889.0,69.7557,69.8481,69.7187,69.8481,140889.0
2017-08-29 09:30:00,75.04,75.17,74.87,75.05,30780.0,69.3858,69.506,69.2286,69.3951,30780.0
2017-08-29 10:00:00,75.03,75.31,74.97,75.31,22100.0,69.3766,69.6355,69.3211,69.6355,22100.0
2017-08-29 10:30:00,75.32,75.68,75.29,75.63,26686.0,69.6447,69.9776,69.617,69.9314,26686.0
2017-08-29 11:00:00,75.62,75.68,75.41,75.41,26537.0,69.9221,69.9776,69.7279,69.7279,26537.0
2017-08-29 11:30:00,75.42,75.55,75.39,75.48,15278.0,69.7372,69.8574,69.7094,69.7927,15278.0
2017-08-29 12:00:00,75.48,75.49,75.38,75.43,15870.0,69.7927,69.8019,69.7002,69.7464,15870.0
2017-08-29 12:30:00,75.41,75.44,75.24,75.29,17117.0,69.7279,69.7557,69.5707,69.617,17117.0
2017-08-29 13:00:00,75.32,75.33,75.18,75.21,15063.0,69.6447,69.654,69.5153,69.543,15063.0
2017-08-29 13:30:00,75.21,75.21,75.06,75.06,17201.0,69.543,69.543,69.4043,69.4043,17201.0
2017-08-29 14:00:00,75.08,75.1,74.98,75.0,24812.0,69.4228,69.4413,69.3303,69.3488,24812.0
2017-08-29 14:30:00,75.0,75.06,74.97,75.01,36280.0,69.3488,69.4043,69.3211,69.3581,36280.0
2017-08-29 15:00:00,75.01,75.02,74.95,74.97,39829.0,69.3581,69.3673,69.3026,69.3211,39829.0
2017-08-29 15:30:00,74.98,74.98,74.89,74.96,75851.0,69.3303,69.3303,69.2471,69.3118,75851.0
2017-08-30 09:30:00,74.95,75.23,74.95,75.04,12901.0,69.3026,69.5615,69.3026,69.3858,12901.0
2017-08-30 10:00:00,75.1,75.21,75.05,75.13,8399.0,69.4413,69.543,69.3951,69.469,8399.0
2017-08-30 10:30:00,75.08,75.23,75.02,75.19,67849.0,69.4228,69.5615,69.3673,69.5245,67849.0
2017-08-30 11:00:00,75.24,75.27,75.0,75.17,13674.0,69.5707,69.5985,69.3488,69.506,13674.0
2017-08-30 11:30:00,75.18,75.23,75.14,75.2,6403.0,69.5153,69.5615,69.4783,69.5338,6403.0
2017-08-30 12:00:00,75.2,75.24,75.15,75.23,39304.0,69.5338,69.5707,69.4875,69.5615,39304.0
2017-08-30 12:30:00,75.23,75.38,75.21,75.3,19581.0,69.5615,69.7002,69.543,69.6262,19581.0
2017-08-30 13:00:00,75.37,75.37,75.31,75.36,7700.0,69.6909,69.6909,69.6355,69.6817,7700.0
2017-08-30 13:30:00,75.4,75.53,75.37,75.5,13653.0,69.7187,69.8389,69.6909,69.8111,13653.0
2017-08-30 14:00:00,75.53,75.59,75.48,75.57,8037.0,69.8389,69.8944,69.7927,69.8759,8037.0
2017-08-30 14:30:00,75.59,75.75,75.57,75.67,16819.0,69.8944,70.0423,69.8759,69.9683,16819.0
2017-08-30 15:00:00,75.65,75.74,75.62,75.72,24538.0,69.9498,70.0331,69.9221,70.0146,24538.0
2017-08-30 15:30:00,75.73,75.76,75.55,75.58,91201.0,70.0238,70.0516,69.8574,69.8851,91201.0
2017-08-31 09:30:00,76.0,76.3,75.77,76.19,56596.0,70.2735,70.5509,70.0608,70.4492,56596.0
2017-08-31 10:00:00,76.16,76.61,76.13,76.6,23911.0,70.4214,70.8375,70.3937,70.8283,23911.0
2017-08-31 10:30:00,76.58,76.61,76.37,76.58,20604.0,70.8098,70.8375,70.6156,70.8098,20604.0
2017-08-31 11:00:00,76.58,76.86,76.56,76.83,20248.0,70.8098,71.0687,70.7913,71.0409,20248.0
2017-08-31 11:30:00,76.85,76.9,76.66,76.85,13765.0,71.0594,71.1057,70.8837,71.0594,13765.0
2017-08-31 12:00:00,76.86,77.16,76.86,77.16,13221.0,71.0687,71.3461,71.0687,71.3461,13221.0
2017-08-31 12:30:00,77.17,77.2,77.08,77.09,15210.0,71.3553,71.3831,71.2721,71.2813,15210.0
2017-08-31 13:00:00,77.07,77.24,77.06,77.22,34786.0,71.2628,71.42,71.2536,71.4015,34786.0
2017-08-31 13:30:00,77.23,77.36,77.23,77.35,13766.0,71.4108,71.531,71.4108,71.5218,13766.0
2017-08-31 14:00:00,77.35,77.52,77.31,77.52,23244.0,71.5218,71.6789,71.4848,71.6789,23244.0
2017-08-31 14:30:00,77.52,77.67,77.48,77.66,33091.0,71.6789,71.8176,71.642,71.8084,33091.0
2017-08-31 15:00:00,77.68,77.68,77.43,77.5,29962.0,71.8269,71.8269,71.5957,71.6604,29962.0
2017-08-31 15:30:00,77.5,77.65,77.48,77.57,141449.0,71.6604,71.7991,71.642,71.7252,141449.0
2017-09-01 09:30:00,77.56,77.61,77.3,77.35,18337.0,71.7159,71.7622,71.4755,71.5218,18337.0
2017-09-01 10:00:00,77.36,77.37,77.21,77.27,20464.0,71.531,71.5402,71.3923,71.4478,20464.0
2017-09-01 10:30:00,77.27,77.32,77.06,77.3,30359.0,71.4478,71.494,71.2536,71.4755,30359.0
2017-09-01 11:00:00,77.29,77.56,77.27,77.56,18845.0,71.4663,71.7159,71.4478,71.7159,18845.0
2017-09-01 11:30:00,77.53,77.54,77.4,77.45,7872.0,71.6882,71.6974,71.568,71.6142,7872.0
2017-09-01 12:00:00,77.48,77.63,77.47,77.63,5747.0,71.642,71.7807,71.6327,71.7807,5747.0
2017-09-01 12:30:00,77.63,77.66,77.56,77.65,10390.0,71.7807,71.8084,71.7159,71.7991,10390.0
2017-09-01 13:00:00,77.67,77.7,77.65,77.7,13197.0,71.8176,71.8454,71.7991,71.8454,13197.0
2017-09-01 13:30:00,77.67,77.94,77.66,77.93,27473.0,71.8176,72.0673,71.8084,72.058,27473.0
2017-09-01 14:00:00,77.92,77.95,77.59,77.67,35587.0,72.0488,72.0765,71.7437,71.8176,35587.0
2017-09-01 14:30:00,77.71,77.83,77.69,77.77,24450.0,71.8546,71.9656,71.8361,71.9101,24450.0
2017-09-01 15:00:00,77.77,77.79,77.7,77.71,18660.0,71.9101,71.9286,71.8454,71.8546,18660.0
2017-09-01 15:30:00,77.72,77.72,77.58,77.6,78314.0,71.8639,71.8639,71.7344,71.7529,78314.0
2017-09-05 09:30:00,77.3,77.5,76.97,77.47,28452.0,71.4755,71.6604,71.1704,71.6327,28452.0
2017-09-05 10:00:00,77.49,77.49,77.23,77.27,22029.0,71.6512,71.6512,71.4108,71.4478,22029.0
2017-09-05 10:30:00,77.26,77.31,77.13,77.2,10440.0,71.4385,71.4848,71.3183,71.3831,10440.0
2017-09-05 11:00:00,77.24,77.24,76.95,77.02,30777.0,71.42,71.42,71.1519,71.2166,30777.0
2017-09-05 11:30:00,77.01,77.06,76.88,76.96,21835.0,71.2074,71.2536,71.0872,71.1611,21835.0
2017-09-05 12:00:00,76.94,76.94,76.66,76.66,17366.0,71.1426,71.1426,70.8837,70.8837,17366.0
2017-09-05 12:30:00,76.66,76.72,76.6,76.62,11536.0,70.8837,70.9392,70.8283,70.8468,11536.0
2017-09-05 13:00:00,76.62,76.63,76.44,76.51,14626.0,70.8468,70.856,70.6803,70.745,14626.0
2017-09-05 13:30:00,76.53,76.56,76.38,76.46,23832.0,70.7635,70.7913,70.6248,70.6988,23832.0
2017-09-05 14:00:00,76.45,76.59,76.38,76.59,33182.0,70.6896,70.819,70.6248,70.819,33182.0
2017-09-05 14:30:00,76.59,76.6,76.26,76.45,34068.0,70.819,70.8283,70.5139,70.6896,34068.0
2017-09-05 15:00:00,76.46,76.55,76.32,76.55,48164.0,70.6988,70.782,70.5694,70.782,48164.0
2017-09-05 15:30:00,76.55,76.64,76.45,76.58,124507.0,70.782,70.8652,70.6896,70.8098,124507.0
2017-09-06 09:30:00,76.77,76.99,76.57,76.9,34472.0,70.9855,71.1889,70.8005,71.1057,34472.0
2017-09-06 10:00:00,76.92,77.09,76.81,76.85,13844.0,71.1242,71.2813,71.0224,71.0594,13844.0
2017-09-06 10:30:00,76.85,77.16,76.84,77.16,10245.0,71.0594,71.3461,71.0502,71.3461,10245.0
2017-09-06 11:00:00,77.16,77.16,76.98,77.05,9920.0,71.3461,71.3461,71.1796,71.2444,9920.0
2017-09-06 11:30:00,77.05,77.21,77.01,77.16,11814.0,71.2444,71.3923,71.2074,71.3461,11814.0
2017-09-06 12:00:00,77.17,77.18,77.05,77.16,8266.0,71.3553,71.3646,71.2444,71.3461,8266.0
2017-09-06 12:30:00,77.17,77.23,77.12,77.12,9415.0,71.3553,71.4108,71.3091,71.3091,9415.0
2017-09-06 13:00:00,77.14,77.39,77.14,77.37,10271.0,71.3276,71.5587,71.3276,71.5402,10271.0
2017-09-06 13:30:00,77.38,77.51,77.38,77.51,12903.0,71.5495,71.6697,71.5495,71.6697,12903.0
2017-09-06 14:00:00,77.53,77.67,77.53,77.62,13302.0,71.6882,71.8176,71.6882,71.7714,13302.0
2017-09-06 14:30:00,77.64,77.71,77.59,77.71,7353.0,71.7899,71.8546,71.7437,71.8546,7353.0
2017-09-06 15:00:00,77.71,77.78,77.63,77.66,23456.0,71.8546,71.9194,71.7807,71.8084,23456.0
2017-09-06 15:30:00,77.65,77.69,77.59,77.66,71189.0,71.7991,71.8361,71.7437,71.8084,71189.0
2017-09-07 09:30:00,77.76,77.76,77.07,77.28,25112.0,71.9009,71.9009,71.2628,71.457,25112.0
2017-09-07 10:00:00,77.29,77.58,77.2,77.51,14819.0,71.4663,71.7344,71.3831,71.6697,14819.0
2017-09-07 10:30:00,77.53,77.71,77.53,77.64,13169.0,71.6882,71.8546,71.6882,71.7899,13169.0
2017-09-07 11:00:00,77.66,77.67,77.47,77.47,14389.0,71.8084,71.8176,71.6327,71.6327,14389.0
2017-09-07 11:30:00,77.46,77.69,77.42,77.62,15934.0,71.6235,71.8361,71.5865,71.7714,15934.0
2017-09-07 12:00:00,77.59,77.85,77.59,77.84,11029.0,71.7437,71.9841,71.7437,71.9748,11029.0
2017-09-07 12:30:00,77.87,78.28,77.87,78.26,23708.0,72.0026,72.3817,72.0026,72.3632,23708.0
2017-09-07 13:00:00,78.27,78.42,78.17,78.18,17755.0,72.3724,72.5111,72.28,72.2892,17755.0
2017-09-07 13:30:00,78.21,78.29,78.12,78.15,14115.0,72.317,72.3909,72.2337,72.2615,14115.0
2017-09-07 14:00:00,78.12,78.23,78.09,78.23,21689.0,72.2337,72.3354,72.206,72.3354,21689.0
2017-09-07 14:30:00,78.24,78.58,78.23,78.58,52146.0,72.3447,72.6591,72.3354,72.6591,52146.0
2017-09-07 15:00:00,78.59,78.65,78.51,78.53,33507.0,72.6683,72.7238,72.5943,72.6128,33507.0
2017-09-07 15:30:00,78.53,78.86,78.53,78.83,154124.0,72.6128,72.918,72.6128,72.8902,154124.0
2017-09-08 09:30:00,79.01,79.34,78.87,79.34,15974.0,73.0567,73.3618,72.9272,73.3618,15974.0
2017-09-08 10:00:00,79.34,79.71,79.3,79.63,18008.0,73.3618,73.7039,73.3248,73.63,18008.0
2017-09-08 10:30:00,79.61,79.97,79.6,79.97,11930.0,73.6115,73.9443,73.6022,73.9443,11930.0
2017-09-08 11:00:00,79.95,80.11,79.93,80.1,31597.0,73.9258,74.0738,73.9074,74.0645,31597.0
2017-09-08 11:30:00,80.11,80.28,80.05,80.25,28681.0,74.0738,74.231,74.0183,74.2032,28681.0
2017-09-08 12:00:00,80.27,80.39,80.23,80.33,14578.0,74.2217,74.3327,74.1847,74.2772,14578.0
2017-09-08 12:30:00,80.32,80.34,80.15,80.31,18646.0,74.268,74.2865,74.1108,74.2587,18646.0
2017-09-08 13:00:00,80.3,80.35,80.26,80.32,18734.0,74.2495,74.2957,74.2125,74.268,18734.0
2017-09-08 13:30:00,80.32,80.34,80.16,80.31,49008.0,74.268,74.2865,74.12,74.2587,49008.0
2017-09-08 14:00:00,80.33,80.38,80.25,80.26,29123.0,74.2772,74.3234,74.2032,74.2125,29123.0
2017-09-08 14:30:00,80.27,80.3,80.19,80.2,37588.0,74.2217,74.2495,74.1478,74.157,37588.0
2017-09-08 15:00:00,80.2,80.27,79.93,79.93,62095.0,74.157,74.2217,73.9074,73.9074,62095.0
2017-09-08 15:30:00,79.93,79.93,79.75,79.83,85235.0,73.9074,73.9074,73.7409,73.8149,85235.0
2017-09-11 09:30:00,80.59,80.96,80.01,80.96,31824.0,74.5176,74.8597,73.9813,74.8597,31824.0
2017-09-11 10:00:00,80.93,81.04,80.86,81.02,65943.0,74.832,74.9337,74.7673,74.9152,65943.0
2017-09-11 10:30:00,80.99,81.04,80.81,80.96,20943.0,74.8875,74.9337,74.721,74.8597,20943.0
2017-09-11 11:00:00,80.94,81.01,80.9,80.93,14420.0,74.8412,74.906,74.8043,74.832,14420.0
2017-09-11 11:30:00,80.93,81.1,80.89,81.1,16301.0,74.832,74.9892,74.795,74.9892,16301.0
2017-09-11 12:00:00,81.08,81.25,81.08,81.15,13921.0,74.9707,75.1279,74.9707,75.0354,13921.0
2017-09-11 12:30:00,81.15,81.21,81.1,81.1,17273.0,75.0354,75.0909,74.9892,74.9892,17273.0
2017-09-11 13:00:00,81.12,81.18,80.99,81.05,28846.0,75.0077,75.0632,74.8875,74.943,28846.0
2017-09-11 13:30:00,81.04,81.15,81.0,81.13,18935.0,74.9337,75.0354,74.8967,75.0169,18935.0
2017-09-11 14:00:00,81.12,81.62,81.09,81.32,86493.0,75.0077,75.47,74.9799,75.1926,86493.0
2017-09-11 14:30:00,81.35,81.87,81.31,81.31,73918.0,75.2204,75.7012,75.1834,75.1834,73918.0
2017-09-11 15:00:00,81.33,81.43,81.27,81.3,54520.0,75.2019,75.2943,75.1464,75.1741,54520.0
2017-09-11 15:30:00,81.28,81.38,81.2,81.38,104852.0,75.1556,75.2481,75.0817,75.2481,104852.0
2017-09-12 09:30:00,81.26,81.29,80.58,80.91,22375.0,75.1371,75.1649,74.5084,74.8135,22375.0
2017-09-12 10:00:00,80.95,81.08,80.83,80.99,13503.0,74.8505,74.9707,74.7395,74.8875,13503.0
2017-09-12 10:30:00,80.95,81.14,80.8,80.8,30188.0,74.8505,75.0262,74.7118,74.7118,30188.0
2017-09-12 11:00:00,80.78,80.95,80.58,80.77,21571.0,74.6933,74.8505,74.5084,74.6841,21571.0
2017-09-12 11:30:00,80.78,80.87,80.64,80.64,11563.0,74.6933,74.7765,74.5639,74.5639,11563.0
2017-09-12 12:00:00,80.64,80.76,80.64,80.67,13517.0,74.5639,74.6748,74.5639,74.5916,13517.0
2017-09-12 12:30:00,80.68,80.77,80.6,80.73,19200.0,74.6008,74.6841,74.5269,74.6471,19200.0
2017-09-12 13:00:00,80.71,80.77,80.59,80.65,17395.0,74.6286,74.6841,74.5176,74.5731,17395.0
2017-09-12 13:30:00,80.63,80.81,80.62,80.78,16826.0,74.5546,74.721,74.5454,74.6933,16826.0
2017-09-12 14:00:00,80.79,80.95,80.78,80.86,26644.0,74.7026,74.8505,74.6933,74.7673,26644.0
2017-09-12 14:30:00,80.85,81.0,80.83,80.96,29981.0,74.758,74.8967,74.7395,74.8597,29981.0
2017-09-12 15:00:00,80.97,80.98,80.56,80.56,70711.0,74.869,74.8782,74.4899,74.4899,70711.0
2017-09-12 15:30:00,80.59,80.93,80.59,80.89,110824.0,74.5176,74.832,74.5176,74.795,110824.0
2017-09-13 09:30:00,80.79,80.85,80.22,80.36,23083.0,74.7026,74.758,74.1755,74.305,23083.0
2017-09-13 10:00:00,80.33,80.33,80.09,80.17,18658.0,74.2772,74.2772,74.0553,74.1293,18658.0
2017-09-13 10:30:00,80.21,80.26,79.87,79.99,37636.0,74.1663,74.2125,73.8519,73.9628,37636.0
2017-09-13 11:00:00,79.99,79.99,79.5,79.89,55430.0,73.9628,73.9628,73.5098,73.8704,55430.0
2017-09-13 11:30:00,79.92,79.94,79.55,79.6,22984.0,73.8981,73.9166,73.556,73.6022,22984.0
2017-09-13 12:00:00,79.6,79.66,79.52,79.63,18850.0,73.6022,73.6577,73.5282,73.63,18850.0
2017-09-13 12:30:00,79.63,79.7,79.58,79.6,18709.0,73.63,73.6947,73.5837,73.6022,18709.0
2017-09-13 13:00:00,79.58,79.59,79.45,79.47,23027.0,73.5837,73.593,73.4635,73.482,23027.0
2017-09-13 13:30:00,79.47,79.53,79.44,79.47,21242.0,73.482,73.5375,73.4543,73.482,21242.0
2017-09-13 14:00:00,79.46,79.46,79.35,79.4,33603.0,73.4728,73.4728,73.3711,73.4173,33603.0
2017-09-13 14:30:00,79.39,79.46,79.25,79.25,44781.0,73.408,73.4728,73.2786,73.2786,44781.0
2017-09-13 15:00:00,79.25,79.42,79.22,79.38,53684.0,73.2786,73.4358,73.2508,73.3988,53684.0
2017-09-13 15:30:00,79.38,79.62,79.35,79.61,141677.0,73.3988,73.6207,73.3711,73.6115,141677.0
2017-09-14 09:30:00,79.4,79.66,79.12,79.64,29568.0,73.4173,73.6577,73.1584,73.6392,29568.0
2017-09-14 10:00:00,79.65,79.86,79.53,79.79,32495.0,73.6484,73.8426,73.5375,73.7779,32495.0
2017-09-14 10:30:00,79.83,79.89,79.64,79.65,12427.0,73.8149,73.8704,73.6392,73.6484,12427.0
2017-09-14 11:00:00,79.67,79.86,79.64,79.79,25360.0,73.6669,73.8426,73.6392,73.7779,25360.0
2017-09-14 11:30:00,79.78,80.06,79.77,80.05,14587.0,73.7687,74.0276,73.7594,74.0183,14587.0
2017-09-14 12:00:00,80.05,80.11,79.97,80.1,15004.0,74.0183,74.0738,73.9443,74.0645,15004.0
2017-09-14 12:30:00,80.14,80.31,80.08,80.29,15184.0,74.1015,74.2587,74.046,74.2402,15184.0
2017-09-14 13:00:00,80.32,80.39,80.27,80.34,12159.0,74.268,74.3327,74.2217,74.2865,12159.0
2017-09-14 13:30:00,80.34,80.39,80.21,80.39,15528.0,74.2865,74.3327,74.1663,74.3327,15528.0
2017-09-14 14:00:00,80.39,80.61,80.38,80.56,23698.0,74.3327,74.5361,74.3234,74.4899,23698.0
2017-09-14 14:30:00,80.59,80.6,80.42,80.42,19596.0,74.5176,74.5269,74.3604,74.3604,19596.0
2017-09-14 15:00:00,80.42,80.49,80.33,80.36,50623.0,74.3604,74.4252,74.2772,74.305,50623.0
2017-09-14 15:30:00,80.38,80.56,80.35,80.55,170091.0,74.3234,74.4899,74.2957,74.4806,170091.0
2017-09-15 09:30:00,80.45,80.5,79.52,79.61,151093.0,74.3882,74.4344,73.5282,73.6115,151093.0
2017-09-15 10:00:00,79.51,79.89,79.5,79.85,31825.0,73.519,73.8704,73.5098,73.8334,31825.0
2017-09-15 10:30:00,79.86,80.0,79.83,79.92,17366.0,73.8426,73.9721,73.8149,73.8981,17366.0
2017-09-15 11:00:00,79.91,79.94,79.81,79.86,10969.0,73.8889,73.9166,73.7964,73.8426,10969.0
2017-09-15 11:30:00,79.86,79.96,79.84,79.95,18649.0,73.8426,73.9351,73.8241,73.9258,18649.0
2017-09-15 12:00:00,79.95,79.98,79.87,79.97,14127.0,73.9258,73.9536,73.8519,73.9443,14127.0
2017-09-15 12:30:00,79.98,80.0,79.89,79.9,8962.0,73.9536,73.9721,73.8704,73.8796,8962.0
2017-09-15 13:00:00,79.9,80.12,79.87,80.05,18138.0,73.8796,74.083,73.8519,74.0183,18138.0
2017-09-15 13:30:00,80.05,80.06,79.9,79.93,12626.0,74.0183,74.0276,73.8796,73.9074,12626.0
2017-09-15 14:00:00,79.97,80.01,79.95,79.99,12218.0,73.9443,73.9813,73.9258,73.9628,12218.0
2017-09-15 14:30:00,79.99,80.08,79.93,79.93,18503.0,73.9628,74.046,73.9074,73.9074,18503.0
2017-09-15 15:00:00,79.93,80.0,79.88,79.89,30153.0,73.9074,73.9721,73.8611,73.8704,30153.0
2017-09-15 15:30:00,79.89,79.95,79.2,79.23,286536.0,73.8704,73.9258,73.2324,73.2601,286536.0
2017-09-18 09:30:00,79.64,79.87,79.3,79.68,30973.0,73.6392,73.8519,73.3248,73.6762,30973.0
2017-09-18 10:00:00,79.64,79.88,79.63,79.85,14925.0,73.6392,73.8611,73.63,73.8334,14925.0
2017-09-18 10:30:00,79.89,79.91,79.77,79.86,14848.0,73.8704,73.8889,73.7594,73.8426,14848.0
2017-09-18 11:00:00,79.9,79.97,79.78,79.82,10644.0,73.8796,73.9443,73.7687,73.8056,10644.0
2017-09-18 11:30:00,79.8,79.81,79.5,79.5,10854.0,73.7871,73.7964,73.5098,73.5098,10854.0
2017-09-18 12:00:00,79.54,79.74,79.52,79.67,10858.0,73.5467,73.7317,73.5282,73.6669,10858.0
2017-09-18 12:30:00,79.72,79.74,79.64,79.74,12405.0,73.7132,73.7317,73.6392,73.7317,12405.0
2017-09-18 13:00:00,79.73,79.73,79.67,79.72,10073.0,73.7224,73.7224,73.6669,73.7132,10073.0
2017-09-18 13:30:00,79.73,79.84,79.7,79.82,22808.0,73.7224,73.8241,73.6947,73.8056,22808.0
2017-09-18 14:00:00,79.79,79.83,79.52,79.54,17576.0,73.7779,73.8149,73.5282,73.5467,17576.0
2017-09-18 14:30:00,79.53,79.63,79.51,79.56,21853.0,73.5375,73.63,73.519,73.5652,21853.0
2017-09-18 15:00:00,79.56,79.6,79.55,79.57,36830.0,73.5652,73.6022,73.556,73.5745,36830.0
2017-09-18 15:30:00,79.58,79.67,79.51,79.54,87516.0,73.5837,73.6669,73.519,73.5467,87516.0
2017-09-19 09:30:00,79.53,79.64,79.15,79.28,21999.0,73.5375,73.6392,73.1861,73.3063,21999.0
2017-09-19 10:00:00,79.36,79.36,79.0,79.22,7835.0,73.3803,73.3803,73.0474,73.2508,7835.0
2017-09-19 10:30:00,79.28,79.28,78.87,78.94,19409.0,73.3063,73.3063,72.9272,72.9919,19409.0
2017-09-19 11:00:00,78.97,79.17,78.94,79.14,18997.0,73.0197,73.2046,72.9919,73.1769,18997.0
2017-09-19 11:30:00,79.14,79.26,79.12,79.2,16903.0,73.1769,73.2878,73.1584,73.2324,16903.0
2017-09-19 12:00:00,79.22,79.32,79.17,79.23,10137.0,73.2508,73.3433,73.2046,73.2601,10137.0
2017-09-19 12:30:00,79.23,79.29,79.2,79.2,14645.0,73.2601,73.3156,73.2324,73.2324,14645.0
2017-09-19 13:00:00,79.2,79.28,79.16,79.17,15105.0,73.2324,73.3063,73.1954,73.2046,15105.0
2017-09-19 13:30:00,79.19,79.24,79.0,79.17,35015.0,73.2231,73.2693,73.0474,73.2046,35015.0
2017-09-19 14:00:00,79.2,79.31,79.2,79.23,19550.0,73.2324,73.3341,73.2324,73.2601,19550.0
2017-09-19 14:30:00,79.25,79.49,79.24,79.37,22781.0,73.2786,73.5005,73.2693,73.3895,22781.0
2017-09-19 15:00:00,79.37,79.41,79.3,79.36,35992.0,73.3895,73.4265,73.3248,73.3803,35992.0
2017-09-19 15:30:00,79.36,79.46,79.35,79.45,87794.0,73.3803,73.4728,73.3711,73.4635,87794.0
2017-09-20 09:30:00,79.59,80.02,79.53,80.02,10506.0,73.593,73.9906,73.5375,73.9906,10506.0
2017-09-20 10:00:00,80.01,80.05,79.7,79.7,19068.0,73.9813,74.0183,73.6947,73.6947,19068.0
2017-09-20 10:30:00,79.73,79.78,79.44,79.48,17372.0,73.7224,73.7687,73.4543,73.4913,17372.0
2017-09-20 11:00:00,79.52,79.65,79.35,79.42,14359.0,73.5282,73.6484,73.3711,73.4358,14359.0
2017-09-20 11:30:00,79.42,79.54,79.41,79.49,14237.0,73.4358,73.5467,73.4265,73.5005,14237.0
2017-09-20 12:00:00,79.53,79.62,79.47,79.5,8312.0,73.5375,73.6207,73.482,73.5098,8312.0
2017-09-20 12:30:00,79.52,79.55,79.44,79.49,7922.0,73.5282,73.556,73.4543,73.5005,7922.0
2017-09-20 13:00:00,79.49,79.52,79.4,79.4,8439.0,73.5005,73.5282,73.4173,73.4173,8439.0
2017-09-20 13:30:00,79.42,79.59,79.42,79.54,8590.0,73.4358,73.593,73.4358,73.5467,8590.0
2017-09-20 14:00:00,79.54,79.55,78.96,79.08,32276.0,73.5467,73.556,73.0104,73.1214,32276.0
2017-09-20 14:30:00,79.08,79.27,79.01,79.27,28275.0,73.1214,73.2971,73.0567,73.2971,28275.0
2017-09-20 15:00:00,79.23,79.51,79.16,79.47,30084.0,73.2601,73.519,73.1954,73.482,30084.0
2017-09-20 15:30:00,79.48,79.64,79.46,79.6,67389.0,73.4913,73.6392,73.4728,73.6022,67389.0
2017-09-21 09:30:00,78.5,78.75,77.88,78.02,56241.0,72.5851,72.8163,72.0118,72.1413,56241.0
2017-09-21 10:00:00,77.95,77.98,77.55,77.62,18637.0,72.0765,72.1043,71.7067,71.7714,18637.0
2017-09-21 10:30:00,77.6,78.0,77.6,77.81,24012.0,71.7529,72.1228,71.7529,71.9471,24012.0
2017-09-21 11:00:00,77.83,77.87,77.64,77.71,29453.0,71.9656,72.0026,71.7899,71.8546,29453.0
2017-09-21 11:30:00,77.72,77.78,77.61,77.62,29999.0,71.8639,71.9194,71.7622,71.7714,29999.0
2017-09-21 12:00:00,77.63,77.69,77.61,77.65,15872.0,71.7807,71.8361,71.7622,71.7991,15872.0
2017-09-21 12:30:00,77.63,77.67,77.59,77.63,19458.0,71.7807,71.8176,71.7437,71.7807,19458.0
2017-09-21 13:00:00,77.61,77.74,77.58,77.64,18405.0,71.7622,71.8824,71.7344,71.7899,18405.0
2017-09-21 13:30:00,77.65,77.67,77.44,77.44,29065.0,71.7991,71.8176,71.605,71.605,29065.0
2017-09-21 14:00:00,77.41,77.44,77.22,77.3,48179.0,71.5772,71.605,71.4015,71.4755,48179.0
2017-09-21 14:30:00,77.3,77.48,77.25,77.45,28379.0,71.4755,71.642,71.4293,71.6142,28379.0
2017-09-21 15:00:00,77.45,77.56,77.43,77.45,49922.0,71.6142,71.7159,71.5957,71.6142,49922.0
2017-09-21 15:30:00,77.45,77.45,77.31,77.33,141184.0,71.6142,71.6142,71.4848,71.5033,141184.0
2017-09-22 09:30:00,77.17,77.48,77.17,77.19,21413.0,71.3553,71.642,71.3553,71.3738,21413.0
2017-09-22 10:00:00,77.21,77.27,77.12,77.14,38321.0,71.3923,71.4478,71.3091,71.3276,38321.0
2017-09-22 10:30:00,77.15,77.28,77.14,77.17,34377.0,71.3368,71.457,71.3276,71.3553,34377.0
2017-09-22 11:00:00,77.19,77.32,77.19,77.23,15980.0,71.3738,71.494,71.3738,71.4108,15980.0
2017-09-22 11:30:00,77.23,77.27,77.19,77.26,10346.0,71.4108,71.4478,71.3738,71.4385,10346.0
2017-09-22 12:00:00,77.29,77.41,77.27,77.32,12789.0,71.4663,71.5772,71.4478,71.494,12789.0
2017-09-22 12:30:00,77.32,77.34,77.29,77.31,13127.0,71.494,71.5125,71.4663,71.4848,13127.0
2017-09-22 13:00:00,77.33,77.4,77.31,77.36,14443.0,71.5033,71.568,71.4848,71.531,14443.0
2017-09-22 13:30:00,77.38,77.48,77.34,77.46,19072.0,71.5495,71.642,71.5125,71.6235,19072.0
2017-09-22 14:00:00,77.44,77.46,77.38,77.39,18509.0,71.605,71.6235,71.5495,71.5587,18509.0
2017-09-22 14:30:00,77.39,77.48,77.38,77.42,23643.0,71.5587,71.642,71.5495,71.5865,23643.0
2017-09-22 15:00:00,77.43,77.59,77.42,77.45,79858.0,71.5957,71.7437,71.5865,71.6142,79858.0
2017-09-22 15:30:00,77.44,77.6,77.36,77.37,171350.0,71.605,71.7529,71.531,71.5402,171350.0
2017-09-25 09:30:00,77.35,77.6,77.19,77.26,28636.0,71.5218,71.7529,71.3738,71.4385,28636.0
2017-09-25 10:00:00,77.29,77.46,77.22,77.41,18491.0,71.4663,71.6235,71.4015,71.5772,18491.0
2017-09-25 10:30:00,77.41,77.5,77.26,77.26,8271.0,71.5772,71.6604,71.4385,71.4385,8271.0
2017-09-25 11:00:00,77.25,77.26,77.07,77.17,26501.0,71.4293,71.4385,71.2628,71.3553,26501.0
2017-09-25 11:30:00,77.2,77.2,76.77,76.77,14355.0,71.3831,71.3831,70.9855,70.9855,14355.0
2017-09-25 12:00:00,76.8,76.88,76.66,76.7,16190.0,71.0132,71.0872,70.8837,70.9207,16190.0
2017-09-25 12:30:00,76.71,76.74,76.64,76.64,22158.0,70.93,70.9577,70.8652,70.8652,22158.0
2017-09-25 13:00:00,76.64,76.75,76.62,76.69,21150.0,70.8652,70.967,70.8468,70.9115,21150.0
2017-09-25 13:30:00,76.7,76.83,76.67,76.72,25140.0,70.9207,71.0409,70.893,70.9392,25140.0
2017-09-25 14:00:00,76.72,76.81,76.65,76.81,35659.0,70.9392,71.0224,70.8745,71.0224,35659.0
2017-09-25 14:30:00,76.84,76.95,76.84,76.84,27263.0,71.0502,71.1519,71.0502,71.0502,27263.0
2017-09-25 15:00:00,76.85,77.15,76.83,77.15,29180.0,71.0594,71.3368,71.0409,71.3368,29180.0
2017-09-25 15:30:00,77.13,77.28,77.07,77.26,89410.0,71.3183,71.457,71.2628,71.4385,89410.0
2017-09-26 09:30:00,76.76,76.99,76.66,76.78,30782.0,70.9762,71.1889,70.8837,70.9947,30782.0
2017-09-26 10:00:00,76.79,76.89,76.62,76.85,20301.0,71.0039,71.0964,70.8468,71.0594,20301.0
2017-09-26 10:30:00,76.82,76.89,76.51,76.51,25038.0,71.0317,71.0964,70.745,70.745,25038.0
2017-09-26 11:00:00,76.53,76.53,76.33,76.36,23094.0,70.7635,70.7635,70.5786,70.6063,23094.0
2017-09-26 11:30:00,76.36,76.47,76.36,76.37,14884.0,70.6063,70.7081,70.6063,70.6156,14884.0
2017-09-26 12:00:00,76.41,76.5,76.32,76.36,13448.0,70.6526,70.7358,70.5694,70.6063,13448.0
2017-09-26 12:30:00,76.39,76.43,76.28,76.33,11104.0,70.6341,70.6711,70.5324,70.5786,11104.0
2017-09-26 13:00:00,76.33,76.46,76.33,76.45,14526.0,70.5786,70.6988,70.5786,70.6896,14526.0
2017-09-26 13:30:00,76.46,76.48,76.41,76.45,16012.0,70.6988,70.7173,70.6526,70.6896,16012.0
2017-09-26 14:00:00,76.44,76.54,76.44,76.5,18047.0,70.6803,70.7728,70.6803,70.7358,18047.0
2017-09-26 14:30:00,76.52,76.57,76.45,76.55,15695.0,70.7543,70.8005,70.6896,70.782,15695.0
2017-09-26 15:00:00,76.56,76.6,76.48,76.53,26903.0,70.7913,70.8283,70.7173,70.7635,26903.0
2017-09-26 15:30:00,76.52,76.52,76.28,76.31,83169.0,70.7543,70.7543,70.5324,70.5601,83169.0
2017-09-27 09:30:00,76.65,76.8,75.5,75.5,38232.0,70.8745,71.0132,69.8111,69.8111,38232.0
2017-09-27 10:00:00,75.57,75.83,75.39,75.74,34165.0,69.8759,70.1163,69.7094,70.0331,34165.0
2017-09-27 10:30:00,75.73,75.73,75.28,75.33,24360.0,70.0238,70.0238,69.6077,69.654,24360.0
2017-09-27 11:00:00,75.34,75.56,75.34,75.53,27007.0,69.6632,69.8666,69.6632,69.8389,27007.0
2017-09-27 11:30:00,75.54,75.55,75.35,75.54,20006.0,69.8481,69.8574,69.6725,69.8481,20006.0
2017-09-27 12:00:00,75.52,75.63,75.5,75.56,20823.0,69.8296,69.9314,69.8111,69.8666,20823.0
2017-09-27 12:30:00,75.57,75.62,75.44,75.62,27280.0,69.8759,69.9221,69.7557,69.9221,27280.0
2017-09-27 13:00:00,75.61,75.86,75.6,75.84,26780.0,69.9129,70.144,69.9036,70.1255,26780.0
2017-09-27 13:30:00,75.86,75.96,75.84,75.96,23350.0,70.144,70.2365,70.1255,70.2365,23350.0
2017-09-27 14:00:00,75.97,76.18,75.97,76.14,33936.0,70.2457,70.4399,70.2457,70.4029,33936.0
2017-09-27 14:30:00,76.16,76.31,76.14,76.31,34281.0,70.4214,70.5601,70.4029,70.5601,34281.0
2017-09-27 15:00:00,76.3,76.41,76.23,76.24,46296.0,70.5509,70.6526,70.4861,70.4954,46296.0
2017-09-27 15:30:00,76.23,76.32,76.13,76.16,140892.0,70.4861,70.5694,70.3937,70.4214,140892.0
2017-09-28 09:30:00,76.53,76.76,76.0,76.17,17729.0,70.7635,70.9762,70.2735,70.4307,17729.0
2017-09-28 10:00:00,76.21,76.21,75.83,75.99,13149.0,70.4676,70.4676,70.1163,70.2642,13149.0
2017-09-28 10:30:00,75.98,76.11,75.91,76.11,10758.0,70.255,70.3752,70.1903,70.3752,10758.0
2017-09-28 11:00:00,76.08,76.1,75.97,76.03,11451.0,70.3474,70.3659,70.2457,70.3012,11451.0
2017-09-28 11:30:00,76.04,76.08,75.9,75.92,21246.0,70.3105,70.3474,70.181,70.1995,21246.0
2017-09-28 12:00:00,75.93,76.01,75.85,75.9,11187.0,70.2087,70.2827,70.1348,70.181,11187.0
2017-09-28 12:30:00,75.91,75.91,75.84,75.89,6627.0,70.1903,70.1903,70.1255,70.1718,6627.0
2017-09-28 13:00:00,75.91,75.98,75.84,75.96,11112.0,70.1903,70.255,70.1255,70.2365,11112.0
2017-09-28 13:30:00,75.96,76.18,75.96,76.16,13752.0,70.2365,70.4399,70.2365,70.4214,13752.0
2017-09-28 14:00:00,76.17,76.29,76.09,76.09,18581.0,70.4307,70.5416,70.3567,70.3567,18581.0
2017-09-28 14:30:00,76.08,76.08,75.85,75.95,26045.0,70.3474,70.3474,70.1348,70.2272,26045.0
2017-09-28 15:00:00,75.94,76.06,75.92,75.94,26208.0,70.218,70.329,70.1995,70.218,26208.0
2017-09-28 15:30:00,75.95,76.11,75.92,76.09,98549.0,70.2272,70.3752,70.1995,70.3567,98549.0
2017-09-29 09:30:00,76.01,76.51,75.83,76.35,13596.0,70.2827,70.745,70.1163,70.5971,13596.0
2017-09-29 10:00:00,76.39,76.39,76.13,76.22,7183.0,70.6341,70.6341,70.3937,70.4769,7183.0
2017-09-29 10:30:00,76.25,76.44,76.2,76.42,9074.0,70.5046,70.6803,70.4584,70.6618,9074.0
2017-09-29 11:00:00,76.38,76.46,76.29,76.39,10825.0,70.6248,70.6988,70.5416,70.6341,10825.0
2017-09-29 11:30:00,76.43,76.46,76.38,76.39,8579.0,70.6711,70.6988,70.6248,70.6341,8579.0
2017-09-29 12:00:00,76.37,76.5,76.3,76.5,11975.0,70.6156,70.7358,70.5509,70.7358,11975.0
2017-09-29 12:30:00,76.51,76.53,76.36,76.36,17298.0,70.745,70.7635,70.6063,70.6063,17298.0
2017-09-29 13:00:00,76.41,76.54,76.36,76.48,11230.0,70.6526,70.7728,70.6063,70.7173,11230.0
2017-09-29 13:30:00,76.5,76.64,76.5,76.64,6496.0,70.7358,70.8652,70.7358,70.8652,6496.0
2017-09-29 14:00:00,76.67,76.68,76.58,76.65,11356.0,70.893,70.9022,70.8098,70.8745,11356.0
2017-09-29 14:30:00,76.65,76.73,76.62,76.69,13094.0,70.8745,70.9485,70.8468,70.9115,13094.0
2017-09-29 15:00:00,76.69,76.76,76.68,76.7,21363.0,70.9115,70.9762,70.9022,70.9207,21363.0
2017-09-29 15:30:00,76.69,77.0,76.67,76.94,110832.0,70.9115,71.1981,70.893,71.1426,110832.0
2017-10-02 09:30:00,76.94,77.44,76.78,77.01,25655.0,71.1426,71.605,70.9947,71.2074,25655.0
2017-10-02 10:00:00,77.07,77.09,76.69,76.9,20638.0,71.2628,71.2813,70.9115,71.1057,20638.0
2017-10-02 10:30:00,76.9,76.93,76.65,76.71,18887.0,71.1057,71.1334,70.8745,70.93,18887.0
2017-10-02 11:00:00,76.68,76.98,76.56,76.94,14882.0,70.9022,71.1796,70.7913,71.1426,14882.0
2017-10-02 11:30:00,76.98,77.18,76.91,76.91,6500.0,71.1796,71.3646,71.1149,71.1149,6500.0
2017-10-02 12:00:00,76.92,77.12,76.87,77.08,8961.0,71.1242,71.3091,71.0779,71.2721,8961.0
2017-10-02 12:30:00,77.08,77.22,77.08,77.21,7822.0,71.2721,71.4015,71.2721,71.3923,7822.0
2017-10-02 13:00:00,77.19,77.2,77.08,77.14,8600.0,71.3738,71.3831,71.2721,71.3276,8600.0
2017-10-02 13:30:00,77.16,77.25,77.15,77.15,7443.0,71.3461,71.4293,71.3368,71.3368,7443.0
2017-10-02 14:00:00,77.16,77.24,77.13,77.21,13338.0,71.3461,71.42,71.3183,71.3923,13338.0
2017-10-02 14:30:00,77.24,77.3,77.22,77.26,13467.0,71.42,71.4755,71.4015,71.4385,13467.0
2017-10-02 15:00:00,77.25,77.33,77.19,77.33,18968.0,71.4293,71.5033,71.3738,71.5033,18968.0
2017-10-02 15:30:00,77.33,77.44,77.27,77.42,66896.0,71.5033,71.605,71.4478,71.5865,66896.0
2017-10-03 09:30:00,77.32,77.8,76.65,76.91,30604.0,71.494,71.9378,70.8745,71.1149,30604.0
2017-10-03 10:00:00,76.89,76.93,76.56,76.67,10867.0,71.0964,71.1334,70.7913,70.893,10867.0
2017-10-03 10:30:00,76.7,76.7,76.41,76.41,10339.0,70.9207,70.9207,70.6526,70.6526,10339.0
2017-10-03 11:00:00,76.42,76.46,76.25,76.43,16394.0,70.6618,70.6988,70.5046,70.6711,16394.0
2017-10-03 11:30:00,76.41,76.41,76.24,76.36,15040.0,70.6526,70.6526,70.4954,70.6063,15040.0
2017-10-03 12:00:00,76.36,76.52,76.36,76.5,13084.0,70.6063,70.7543,70.6063,70.7358,13084.0
2017-10-03 12:30:00,76.48,76.59,76.46,76.46,7490.0,70.7173,70.819,70.6988,70.6988,7490.0
2017-10-03 13:00:00,76.45,76.46,76.27,76.3,10517.0,70.6896,70.6988,70.5231,70.5509,10517.0
2017-10-03 13:30:00,76.29,76.37,76.24,76.28,15943.0,70.5416,70.6156,70.4954,70.5324,15943.0
2017-10-03 14:00:00,76.29,76.32,76.25,76.25,28362.0,70.5416,70.5694,70.5046,70.5046,28362.0
2017-10-03 14:30:00,76.22,76.33,76.18,76.31,29918.0,70.4769,70.5786,70.4399,70.5601,29918.0
2017-10-03 15:00:00,76.3,76.45,76.2,76.39,45207.0,70.5509,70.6896,70.4584,70.6341,45207.0
2017-10-03 15:30:00,76.37,76.56,76.36,76.53,116477.0,70.6156,70.7913,70.6063,70.7635,116477.0
2017-10-04 09:30:00,76.52,76.78,76.32,76.72,26980.0,70.7543,70.9947,70.5694,70.9392,26980.0
2017-10-04 10:00:00,76.85,77.14,76.85,77.08,13873.0,71.0594,71.3276,71.0594,71.2721,13873.0
2017-10-04 10:30:00,77.06,77.36,76.99,77.36,13535.0,71.2536,71.531,71.1889,71.531,13535.0
2017-10-04 11:00:00,77.36,77.38,77.06,77.11,10220.0,71.531,71.5495,71.2536,71.2998,10220.0
2017-10-04 11:30:00,77.14,77.15,77.06,77.12,8881.0,71.3276,71.3368,71.2536,71.3091,8881.0
2017-10-04 12:00:00,77.15,77.15,77.0,77.06,14526.0,71.3368,71.3368,71.1981,71.2536,14526.0
2017-10-04 12:30:00,77.04,77.2,77.04,77.17,12284.0,71.2351,71.3831,71.2351,71.3553,12284.0
2017-10-04 13:00:00,77.17,77.2,77.12,77.15,11293.0,71.3553,71.3831,71.3091,71.3368,11293.0
2017-10-04 13:30:00,77.13,77.14,77.01,77.09,8534.0,71.3183,71.3276,71.2074,71.2813,8534.0
2017-10-04 14:00:00,77.08,77.1,76.96,76.96,7570.0,71.2721,71.2906,71.1611,71.1611,7570.0
2017-10-04 14:30:00,77.01,77.01,76.82,76.87,32203.0,71.2074,71.2074,71.0317,71.0779,32203.0
2017-10-04 15:00:00,76.89,77.1,76.88,77.07,25907.0,71.0964,71.2906,71.0872,71.2628,25907.0
2017-10-04 15:30:00,77.07,77.26,77.07,77.23,138448.0,71.2628,71.4385,71.2628,71.4108,138448.0
2017-10-05 09:30:00,77.26,77.65,76.91,77.04,17600.0,71.4385,71.7991,71.1149,71.2351,17600.0
2017-10-05 10:00:00,77.07,77.34,77.07,77.32,16198.0,71.2628,71.5125,71.2628,71.494,16198.0
2017-10-05 10:30:00,77.32,77.63,77.32,77.36,8150.0,71.494,71.7807,71.494,71.531,8150.0
2017-10-05 11:00:00,77.31,77.38,77.2,77.27,10522.0,71.4848,71.5495,71.3831,71.4478,10522.0
2017-10-05 11:30:00,77.27,77.35,77.22,77.28,5879.0,71.4478,71.5218,71.4015,71.457,5879.0
2017-10-05 12:00:00,77.32,77.42,77.29,77.4,6448.0,71.494,71.5865,71.4663,71.568,6448.0
2017-10-05 12:30:00,77.38,77.51,77.3,77.46,10338.0,71.5495,71.6697,71.4755,71.6235,10338.0
2017-10-05 13:00:00,77.45,77.64,77.43,77.62,6443.0,71.6142,71.7899,71.5957,71.7714,6443.0
2017-10-05 13:30:00,77.64,77.64,77.51,77.52,9314.0,71.7899,71.7899,71.6697,71.6789,9314.0
2017-10-05 14:00:00,77.52,77.52,77.35,77.36,12646.0,71.6789,71.6789,71.5218,71.531,12646.0
2017-10-05 14:30:00,77.36,77.45,77.36,77.41,17537.0,71.531,71.6142,71.531,71.5772,17537.0
2017-10-05 15:00:00,77.43,77.43,77.23,77.26,23856.0,71.5957,71.5957,71.4108,71.4385,23856.0
2017-10-05 15:30:00,77.22,77.3,77.13,77.29,101068.0,71.4015,71.4755,71.3183,71.4663,101068.0
2017-10-06 09:30:00,76.93,77.23,76.76,77.1,20773.0,71.1334,71.4108,70.9762,71.2906,20773.0
2017-10-06 10:00:00,77.16,77.21,77.05,77.19,7715.0,71.3461,71.3923,71.2444,71.3738,7715.0
2017-10-06 10:30:00,77.18,77.19,77.03,77.17,6559.0,71.3646,71.3738,71.2259,71.3553,6559.0
2017-10-06 11:00:00,77.13,77.22,77.1,77.22,5000.0,71.3183,71.4015,71.2906,71.4015,5000.0
2017-10-06 11:30:00,77.19,77.24,77.15,77.21,5200.0,71.3738,71.42,71.3368,71.3923,5200.0
2017-10-06 12:00:00,77.17,77.24,77.14,77.22,5327.0,71.3553,71.42,71.3276,71.4015,5327.0
2017-10-06 12:30:00,77.23,77.33,77.2,77.27,12116.0,71.4108,71.5033,71.3831,71.4478,12116.0
2017-10-06 13:00:00,77.29,77.34,77.26,77.3,7110.0,71.4663,71.5125,71.4385,71.4755,7110.0
2017-10-06 13:30:00,77.3,77.33,77.24,77.29,5873.0,71.4755,71.5033,71.42,71.4663,5873.0
2017-10-06 14:00:00,77.25,77.3,77.23,77.27,8406.0,71.4293,71.4755,71.4108,71.4478,8406.0
2017-10-06 14:30:00,77.27,77.35,77.27,77.32,10680.0,71.4478,71.5218,71.4478,71.494,10680.0
2017-10-06 15:00:00,77.31,77.32,77.16,77.32,18385.0,71.4848,71.494,71.3461,71.494,18385.0
2017-10-06 15:30:00,77.32,77.36,77.13,77.24,92127.0,71.494,71.531,71.3183,71.42,92127.0
2017-10-09 09:30:00,77.11,77.23,77.0,77.16,10537.0,71.2998,71.4108,71.1981,71.3461,10537.0
2017-10-09 10:00:00,77.09,77.1,76.5,76.73,11277.0,71.2813,71.2906,70.7358,70.9485,11277.0
2017-10-09 10:30:00,76.75,76.79,76.64,76.66,10638.0,70.967,71.0039,70.8652,70.8837,10638.0
2017-10-09 11:00:00,76.66,76.66,76.56,76.58,6785.0,70.8837,70.8837,70.7913,70.8098,6785.0
2017-10-09 11:30:00,76.57,76.67,76.53,76.67,5245.0,70.8005,70.893,70.7635,70.893,5245.0
2017-10-09 12:00:00,76.68,76.79,76.68,76.79,6296.0,70.9022,71.0039,70.9022,71.0039,6296.0
2017-10-09 12:30:00,76.78,76.79,76.56,76.56,4783.0,70.9947,71.0039,70.7913,70.7913,4783.0
2017-10-09 13:00:00,76.5,76.55,76.45,76.53,5950.0,70.7358,70.782,70.6896,70.7635,5950.0
2017-10-09 13:30:00,76.52,76.55,76.27,76.27,12228.0,70.7543,70.782,70.5231,70.5231,12228.0
2017-10-09 14:00:00,76.34,76.34,76.19,76.26,11451.0,70.5879,70.5879,70.4492,70.5139,11451.0
2017-10-09 14:30:00,76.26,76.33,76.18,76.18,11585.0,70.5139,70.5786,70.4399,70.4399,11585.0
2017-10-09 15:00:00,76.15,76.15,75.95,76.02,32112.0,70.4122,70.4122,70.2272,70.292,32112.0
2017-10-09 15:30:00,76.02,76.18,76.02,76.16,85976.0,70.292,70.4399,70.292,70.4214,85976.0
2017-10-10 09:30:00,76.11,76.27,75.62,75.74,18080.0,70.3752,70.5231,69.9221,70.0331,18080.0
2017-10-10 10:00:00,75.81,75.95,75.76,75.95,11930.0,70.0978,70.2272,70.0516,70.2272,11930.0
2017-10-10 10:30:00,75.91,75.94,75.87,75.91,6524.0,70.1903,70.218,70.1533,70.1903,6524.0
2017-10-10 11:00:00,75.88,75.98,75.83,75.85,25423.0,70.1625,70.255,70.1163,70.1348,25423.0
2017-10-10 11:30:00,75.85,75.92,75.8,75.84,13518.0,70.1348,70.1995,70.0885,70.1255,13518.0
2017-10-10 12:00:00,75.85,75.95,75.85,75.9,12414.0,70.1348,70.2272,70.1348,70.181,12414.0
2017-10-10 12:30:00,75.9,76.11,75.88,76.05,15028.0,70.181,70.3752,70.1625,70.3197,15028.0
2017-10-10 13:00:00,76.03,76.16,76.01,76.15,8767.0,70.3012,70.4214,70.2827,70.4122,8767.0
2017-10-10 13:30:00,76.17,76.23,76.13,76.15,12252.0,70.4307,70.4861,70.3937,70.4122,12252.0
2017-10-10 14:00:00,76.16,76.2,76.11,76.13,15071.0,70.4214,70.4584,70.3752,70.3937,15071.0
2017-10-10 14:30:00,76.13,76.16,76.07,76.08,15136.0,70.3937,70.4214,70.3382,70.3474,15136.0
2017-10-10 15:00:00,76.07,76.12,75.97,76.09,34541.0,70.3382,70.3844,70.2457,70.3567,34541.0
2017-10-10 15:30:00,76.09,76.22,76.09,76.21,81710.0,70.3567,70.4769,70.3567,70.4676,81710.0
2017-10-11 09:30:00,76.41,76.82,76.39,76.68,13153.0,70.6526,71.0317,70.6341,70.9022,13153.0
2017-10-11 10:00:00,76.67,76.67,76.34,76.35,13399.0,70.893,70.893,70.5879,70.5971,13399.0
2017-10-11 10:30:00,76.37,76.41,76.06,76.11,11007.0,70.6156,70.6526,70.329,70.3752,11007.0
2017-10-11 11:00:00,76.11,76.22,76.06,76.07,9823.0,70.3752,70.4769,70.329,70.3382,9823.0
2017-10-11 11:30:00,76.12,76.15,76.04,76.1,16140.0,70.3844,70.4122,70.3105,70.3659,16140.0
2017-10-11 12:00:00,76.06,76.17,76.06,76.08,12551.0,70.329,70.4307,70.329,70.3474,12551.0
2017-10-11 12:30:00,76.08,76.15,76.02,76.11,11717.0,70.3474,70.4122,70.292,70.3752,11717.0
2017-10-11 13:00:00,76.1,76.33,76.1,76.25,15974.0,70.3659,70.5786,70.3659,70.5046,15974.0
2017-10-11 13:30:00,76.26,76.39,76.17,76.2,45051.0,70.5139,70.6341,70.4307,70.4584,45051.0
2017-10-11 14:00:00,76.24,76.39,76.24,76.36,20728.0,70.4954,70.6341,70.4954,70.6063,20728.0
2017-10-11 14:30:00,76.34,76.39,76.25,76.31,23712.0,70.5879,70.6341,70.5046,70.5601,23712.0
2017-10-11 15:00:00,76.32,76.43,76.32,76.36,18309.0,70.5694,70.6711,70.5694,70.6063,18309.0
2017-10-11 15:30:00,76.36,76.57,76.36,76.55,72804.0,70.6063,70.8005,70.6063,70.782,72804.0
2017-10-12 09:30:00,76.9,77.59,76.8,77.59,32640.0,71.1057,71.7437,71.0132,71.7437,32640.0
2017-10-12 10:00:00,77.59,77.59,77.23,77.26,20504.0,71.7437,71.7437,71.4108,71.4385,20504.0
2017-10-12 10:30:00,77.24,77.52,77.24,77.36,19307.0,71.42,71.6789,71.42,71.531,19307.0
2017-10-12 11:00:00,77.37,77.46,77.25,77.46,31244.0,71.5402,71.6235,71.4293,71.6235,31244.0
2017-10-12 11:30:00,77.47,77.61,77.41,77.44,28576.0,71.6327,71.7622,71.5772,71.605,28576.0
2017-10-12 12:00:00,77.43,77.47,77.36,77.36,14647.0,71.5957,71.6327,71.531,71.531,14647.0
2017-10-12 12:30:00,77.32,77.34,77.17,77.25,9966.0,71.494,71.5125,71.3553,71.4293,9966.0
2017-10-12 13:00:00,77.26,77.38,77.26,77.34,12265.0,71.4385,71.5495,71.4385,71.5125,12265.0
2017-10-12 13:30:00,77.34,77.42,77.32,77.37,16472.0,71.5125,71.5865,71.494,71.5402,16472.0
2017-10-12 14:00:00,77.39,77.46,77.33,77.44,12776.0,71.5587,71.6235,71.5033,71.605,12776.0
2017-10-12 14:30:00,77.44,77.48,77.35,77.45,19700.0,71.605,71.642,71.5218,71.6142,19700.0
2017-10-12 15:00:00,77.45,77.55,77.44,77.51,34733.0,71.6142,71.7067,71.605,71.6697,34733.0
2017-10-12 15:30:00,77.52,77.64,77.38,77.59,132739.0,71.6789,71.7899,71.5495,71.7437,132739.0
2017-10-13 09:30:00,77.81,78.06,77.67,77.74,81171.0,71.9471,72.1783,71.8176,71.8824,81171.0
2017-10-13 10:00:00,77.68,77.7,77.27,77.57,23329.0,71.8269,71.8454,71.4478,71.7252,23329.0
2017-10-13 10:30:00,77.55,77.73,77.47,77.6,28878.0,71.7067,71.8731,71.6327,71.7529,28878.0
2017-10-13 11:00:00,77.61,77.91,77.59,77.84,24147.0,71.7622,72.0396,71.7437,71.9748,24147.0
2017-10-13 11:30:00,77.81,77.82,77.57,77.64,10941.0,71.9471,71.9563,71.7252,71.7899,10941.0
2017-10-13 12:00:00,77.64,77.68,77.6,77.61,6186.0,71.7899,71.8269,71.7529,71.7622,6186.0
2017-10-13 12:30:00,77.64,77.69,77.54,77.66,8943.0,71.7899,71.8361,71.6974,71.8084,8943.0
2017-10-13 13:00:00,77.64,77.65,77.53,77.62,10308.0,71.7899,71.7991,71.6882,71.7714,10308.0
2017-10-13 13:30:00,77.63,77.74,77.61,77.66,10843.0,71.7807,71.8824,71.7622,71.8084,10843.0
2017-10-13 14:00:00,77.67,77.71,77.58,77.58,17440.0,71.8176,71.8546,71.7344,71.7344,17440.0
2017-10-13 14:30:00,77.59,77.65,77.56,77.62,12430.0,71.7437,71.7991,71.7159,71.7714,12430.0
2017-10-13 15:00:00,77.61,77.63,77.54,77.56,20569.0,71.7622,71.7807,71.6974,71.7159,20569.0
2017-10-13 15:30:00,77.57,77.63,77.5,77.62,84594.0,71.7252,71.7807,71.6604,71.7714,84594.0
2017-10-16 09:30:00,77.78,77.92,77.33,77.58,12597.0,71.9194,72.0488,71.5033,71.7344,12597.0
2017-10-16 10:00:00,77.52,77.76,77.52,77.62,8207.0,71.6789,71.9009,71.6789,71.7714,8207.0
2017-10-16 10:30:00,77.59,77.87,77.59,77.82,5182.0,71.7437,72.0026,71.7437,71.9563,5182.0
2017-10-16 11:00:00,77.83,77.93,77.75,77.86,3817.0,71.9656,72.058,71.8916,71.9933,3817.0
2017-10-16 11:30:00,77.88,77.89,77.76,77.82,5765.0,72.0118,72.0211,71.9009,71.9563,5765.0
2017-10-16 12:00:00,77.82,77.82,77.54,77.54,5650.0,71.9563,71.9563,71.6974,71.6974,5650.0
2017-10-16 12:30:00,77.58,77.78,77.55,77.78,6475.0,71.7344,71.9194,71.7067,71.9194,6475.0
2017-10-16 13:00:00,77.75,77.75,77.63,77.71,5069.0,71.8916,71.8916,71.7807,71.8546,5069.0
2017-10-16 13:30:00,77.73,78.02,77.68,77.79,32566.0,71.8731,72.1413,71.8269,71.9286,32566.0
2017-10-16 14:00:00,77.78,77.8,77.67,77.73,7201.0,71.9194,71.9378,71.8176,71.8731,7201.0
2017-10-16 14:30:00,77.66,77.71,77.53,77.6,8809.0,71.8084,71.8546,71.6882,71.7529,8809.0
2017-10-16 15:00:00,77.61,77.66,77.56,77.6,14342.0,71.7622,71.8084,71.7159,71.7529,14342.0
2017-10-16 15:30:00,77.59,77.73,77.57,77.66,73653.0,71.7437,71.8731,71.7252,71.8084,73653.0
2017-10-17 09:30:00,77.75,77.9,77.51,77.9,9136.0,71.8916,72.0303,71.6697,72.0303,9136.0
2017-10-17 10:00:00,77.89,77.94,77.61,77.65,5496.0,72.0211,72.0673,71.7622,71.7991,5496.0
2017-10-17 10:30:00,77.73,77.94,77.72,77.88,4721.0,71.8731,72.0673,71.8639,72.0118,4721.0
2017-10-17 11:00:00,77.89,78.08,77.89,78.06,5037.0,72.0211,72.1967,72.0211,72.1783,5037.0
2017-10-17 11:30:00,78.1,78.18,77.99,78.04,7292.0,72.2152,72.2892,72.1135,72.1598,7292.0
2017-10-17 12:00:00,78.01,78.14,78.01,78.14,2500.0,72.132,72.2522,72.132,72.2522,2500.0
2017-10-17 12:30:00,78.12,78.23,78.09,78.2,3668.0,72.2337,72.3354,72.206,72.3077,3668.0
2017-10-17 13:00:00,78.2,78.24,78.16,78.22,4451.0,72.3077,72.3447,72.2707,72.3262,4451.0
2017-10-17 13:30:00,78.21,78.24,78.17,78.19,6607.0,72.317,72.3447,72.28,72.2985,6607.0
2017-10-17 14:00:00,78.21,78.39,78.21,78.39,13411.0,72.317,72.4834,72.317,72.4834,13411.0
2017-10-17 14:30:00,78.34,78.39,78.27,78.37,17238.0,72.4372,72.4834,72.3724,72.4649,17238.0
2017-10-17 15:00:00,78.34,78.5,78.34,78.38,13926.0,72.4372,72.5851,72.4372,72.4741,13926.0
2017-10-17 15:30:00,78.39,78.52,78.38,78.43,56500.0,72.4834,72.6036,72.4741,72.5204,56500.0
2017-10-18 09:30:00,78.88,78.96,78.46,78.67,14923.0,72.9365,73.0104,72.5481,72.7423,14923.0
2017-10-18 10:00:00,78.64,78.73,78.54,78.6,15017.0,72.7146,72.7978,72.6221,72.6776,15017.0
2017-10-18 10:30:00,78.65,78.91,78.65,78.81,15754.0,72.7238,72.9642,72.7238,72.8717,15754.0
2017-10-18 11:00:00,78.81,78.83,78.73,78.77,8130.0,72.8717,72.8902,72.7978,72.8348,8130.0
2017-10-18 11:30:00,78.79,78.96,78.79,78.85,91987.0,72.8532,73.0104,72.8532,72.9087,91987.0
2017-10-18 12:00:00,78.82,78.84,78.76,78.83,10073.0,72.881,72.8995,72.8255,72.8902,10073.0
2017-10-18 12:30:00,78.83,78.92,78.79,78.81,11045.0,72.8902,72.9735,72.8532,72.8717,11045.0
2017-10-18 13:00:00,78.83,79.09,78.82,79.09,17753.0,72.8902,73.1306,72.881,73.1306,17753.0
2017-10-18 13:30:00,79.09,79.13,78.82,78.92,25964.0,73.1306,73.1676,72.881,72.9735,25964.0
2017-10-18 14:00:00,78.89,78.97,78.79,78.79,8518.0,72.9457,73.0197,72.8532,72.8532,8518.0
2017-10-18 14:30:00,78.78,78.93,78.72,78.82,17599.0,72.844,72.9827,72.7885,72.881,17599.0
2017-10-18 15:00:00,78.83,79.03,78.81,78.99,25428.0,72.8902,73.0752,72.8717,73.0382,25428.0
2017-10-18 15:30:00,78.99,79.03,78.8,78.87,58885.0,73.0382,73.0752,72.8625,72.9272,58885.0
2017-10-19 09:30:00,78.62,78.82,77.83,77.95,24848.0,72.6961,72.881,71.9656,72.0765,24848.0
2017-10-19 10:00:00,78.1,78.2,77.75,77.93,18446.0,72.2152,72.3077,71.8916,72.058,18446.0
2017-10-19 10:30:00,77.93,78.05,77.89,77.98,16687.0,72.058,72.169,72.0211,72.1043,16687.0
2017-10-19 11:00:00,78.01,78.18,77.99,78.18,10478.0,72.132,72.2892,72.1135,72.2892,10478.0
2017-10-19 11:30:00,78.21,78.21,78.05,78.15,11433.0,72.317,72.317,72.169,72.2615,11433.0
2017-10-19 12:00:00,78.13,78.55,78.1,78.44,15397.0,72.243,72.6313,72.2152,72.5296,15397.0
2017-10-19 12:30:00,78.44,78.64,78.39,78.6,10857.0,72.5296,72.7146,72.4834,72.6776,10857.0
2017-10-19 13:00:00,78.58,78.73,78.53,78.69,10986.0,72.6591,72.7978,72.6128,72.7608,10986.0
2017-10-19 13:30:00,78.68,78.78,78.56,78.65,15643.0,72.7515,72.844,72.6406,72.7238,15643.0
2017-10-19 14:00:00,78.62,78.68,78.46,78.5,11511.0,72.6961,72.7515,72.5481,72.5851,11511.0
2017-10-19 14:30:00,78.51,78.72,78.49,78.69,13072.0,72.5943,72.7885,72.5759,72.7608,13072.0
2017-10-19 15:00:00,78.68,78.74,78.63,78.67,15101.0,72.7515,72.807,72.7053,72.7423,15101.0
2017-10-19 15:30:00,78.66,78.87,78.64,78.79,61098.0,72.733,72.9272,72.7146,72.8532,61098.0
2017-10-20 09:30:00,79.18,79.22,78.61,78.77,50848.0,73.2139,73.2508,72.6868,72.8348,50848.0
2017-10-20 10:00:00,78.82,78.9,78.7,78.85,14730.0,72.881,72.955,72.77,72.9087,14730.0
2017-10-20 10:30:00,78.87,79.05,78.84,79.04,7241.0,72.9272,73.0937,72.8995,73.0844,7241.0
2017-10-20 11:00:00,79.05,79.11,78.97,79.05,16061.0,73.0937,73.1491,73.0197,73.0937,16061.0
2017-10-20 11:30:00,79.05,79.06,78.93,79.01,23565.0,73.0937,73.1029,72.9827,73.0567,23565.0
2017-10-20 12:00:00,79.04,79.21,79.0,79.19,32469.0,73.0844,73.2416,73.0474,73.2231,32469.0
2017-10-20 12:30:00,79.17,79.35,79.15,79.32,11082.0,73.2046,73.3711,73.1861,73.3433,11082.0
2017-10-20 13:00:00,79.35,79.37,79.26,79.34,14976.0,73.3711,73.3895,73.2878,73.3618,14976.0
2017-10-20 13:30:00,79.35,79.44,79.18,79.18,14480.0,73.3711,73.4543,73.2139,73.2139,14480.0
2017-10-20 14:00:00,79.2,79.3,79.15,79.27,19481.0,73.2324,73.3248,73.1861,73.2971,19481.0
2017-10-20 14:30:00,79.28,79.34,79.08,79.13,18402.0,73.3063,73.3618,73.1214,73.1676,18402.0
2017-10-20 15:00:00,79.1,79.21,79.03,79.05,27984.0,73.1399,73.2416,73.0752,73.0937,27984.0
2017-10-20 15:30:00,79.06,79.1,78.84,78.98,89726.0,73.1029,73.1399,72.8995,73.0289,89726.0
2017-10-23 09:30:00,78.6,79.79,78.6,79.55,48110.0,72.6776,73.7779,72.6776,73.556,48110.0
2017-10-23 10:00:00,79.56,80.14,79.42,80.14,22092.0,73.5652,74.1015,73.4358,74.1015,22092.0
2017-10-23 10:30:00,80.17,80.6,80.05,80.06,33244.0,74.1293,74.5269,74.0183,74.0276,33244.0
2017-10-23 11:00:00,80.08,80.15,79.96,80.15,16639.0,74.046,74.1108,73.9351,74.1108,16639.0
2017-10-23 11:30:00,80.18,80.2,80.0,80.05,8165.0,74.1385,74.157,73.9721,74.0183,8165.0
2017-10-23 12:00:00,80.04,80.13,79.97,80.12,16322.0,74.0091,74.0923,73.9443,74.083,16322.0
2017-10-23 12:30:00,80.12,80.25,80.09,80.25,10325.0,74.083,74.2032,74.0553,74.2032,10325.0
2017-10-23 13:00:00,80.24,80.26,79.99,80.0,17692.0,74.194,74.2125,73.9628,73.9721,17692.0
2017-10-23 13:30:00,80.02,80.3,79.98,80.15,18513.0,73.9906,74.2495,73.9536,74.1108,18513.0
2017-10-23 14:00:00,80.14,80.16,79.96,80.07,36828.0,74.1015,74.12,73.9351,74.0368,36828.0
2017-10-23 14:30:00,80.06,80.11,80.01,80.1,14715.0,74.0276,74.0738,73.9813,74.0645,14715.0
2017-10-23 15:00:00,80.09,80.11,79.98,80.04,34307.0,74.0553,74.0738,73.9536,74.0091,34307.0
2017-10-23 15:30:00,80.03,80.08,79.77,79.83,134229.0,73.9998,74.046,73.7594,73.8149,134229.0
2017-10-24 09:30:00,78.99,79.14,78.7,79.05,55191.0,73.0382,73.1769,72.77,73.0937,55191.0
2017-10-24 10:00:00,79.05,79.05,78.5,78.84,31943.0,73.0937,73.0937,72.5851,72.8995,31943.0
2017-10-24 10:30:00,78.84,78.88,78.62,78.79,25104.0,72.8995,72.9365,72.6961,72.8532,25104.0
2017-10-24 11:00:00,78.79,78.89,78.72,78.86,21590.0,72.8532,72.9457,72.7885,72.918,21590.0
2017-10-24 11:30:00,78.89,78.91,78.79,78.84,12990.0,72.9457,72.9642,72.8532,72.8995,12990.0
2017-10-24 12:00:00,78.87,79.0,78.82,78.91,20964.0,72.9272,73.0474,72.881,72.9642,20964.0
2017-10-24 12:30:00,78.9,78.9,78.78,78.8,10830.0,72.955,72.955,72.844,72.8625,10830.0
2017-10-24 13:00:00,78.78,78.9,78.78,78.9,13399.0,72.844,72.955,72.844,72.955,13399.0
2017-10-24 13:30:00,78.9,78.98,78.86,78.98,27314.0,72.955,73.0289,72.918,73.0289,27314.0
2017-10-24 14:00:00,78.97,79.1,78.88,79.01,42660.0,73.0197,73.1399,72.9365,73.0567,42660.0
2017-10-24 14:30:00,79.02,79.07,78.94,78.94,25599.0,73.0659,73.1122,72.9919,72.9919,25599.0
2017-10-24 15:00:00,78.97,79.28,78.94,79.06,132352.0,73.0197,73.3063,72.9919,73.1029,132352.0
2017-10-24 15:30:00,79.03,79.19,78.93,79.06,126541.0,73.0752,73.2231,72.9827,73.1029,126541.0
2017-10-25 09:30:00,78.58,79.91,77.71,79.25,60711.0,72.6591,73.8889,71.8546,73.2786,60711.0
2017-10-25 10:00:00,79.23,79.27,78.85,78.94,26881.0,73.2601,73.2971,72.9087,72.9919,26881.0
2017-10-25 10:30:00,78.95,79.08,78.8,79.0,36814.0,73.0012,73.1214,72.8625,73.0474,36814.0
2017-10-25 11:00:00,79.0,79.04,78.66,78.81,41127.0,73.0474,73.0844,72.733,72.8717,41127.0
2017-10-25 11:30:00,78.79,78.89,78.56,78.6,21679.0,72.8532,72.9457,72.6406,72.6776,21679.0
2017-10-25 12:00:00,78.58,78.62,78.32,78.32,8963.0,72.6591,72.6961,72.4187,72.4187,8963.0
2017-10-25 12:30:00,78.37,78.86,78.37,78.86,13063.0,72.4649,72.918,72.4649,72.918,13063.0
2017-10-25 13:00:00,78.84,78.86,78.65,78.69,17389.0,72.8995,72.918,72.7238,72.7608,17389.0
2017-10-25 13:30:00,78.7,78.85,78.67,78.8,23011.0,72.77,72.9087,72.7423,72.8625,23011.0
2017-10-25 14:00:00,78.8,78.82,78.65,78.68,24773.0,72.8625,72.881,72.7238,72.7515,24773.0
2017-10-25 14:30:00,78.68,78.72,78.39,78.5,50993.0,72.7515,72.7885,72.4834,72.5851,50993.0
2017-10-25 15:00:00,78.49,78.66,78.49,78.66,29570.0,72.5759,72.733,72.5759,72.733,29570.0
2017-10-25 15:30:00,78.67,78.71,78.33,78.39,153346.0,72.7423,72.7793,72.4279,72.4834,153346.0
2017-10-26 09:30:00,78.53,78.87,77.87,78.54,33790.0,72.6128,72.9272,72.0026,72.6221,33790.0
2017-10-26 10:00:00,78.55,79.65,78.54,78.76,63450.0,72.6313,73.6484,72.6221,72.8255,63450.0
2017-10-26 10:30:00,78.77,78.87,78.37,78.87,27865.0,72.8348,72.9272,72.4649,72.9272,27865.0
2017-10-26 11:00:00,78.88,78.95,78.7,78.86,28730.0,72.9365,73.0012,72.77,72.918,28730.0
2017-10-26 11:30:00,78.83,78.84,78.56,78.63,19402.0,72.8902,72.8995,72.6406,72.7053,19402.0
2017-10-26 12:00:00,78.6,78.71,78.53,78.71,22648.0,72.6776,72.7793,72.6128,72.7793,22648.0
2017-10-26 12:30:00,78.72,78.72,78.56,78.7,25889.0,72.7885,72.7885,72.6406,72.77,25889.0
2017-10-26 13:00:00,78.7,78.75,78.52,78.73,21579.0,72.77,72.8163,72.6036,72.7978,21579.0
2017-10-26 13:30:00,78.75,78.88,78.7,78.73,32644.0,72.8163,72.9365,72.77,72.7978,32644.0
2017-10-26 14:00:00,78.71,78.81,78.62,78.81,31958.0,72.7793,72.8717,72.6961,72.8717,31958.0
2017-10-26 14:30:00,78.8,78.8,78.44,78.53,39850.0,72.8625,72.8625,72.5296,72.6128,39850.0
2017-10-26 15:00:00,78.53,78.53,78.12,78.12,76863.0,72.6128,72.6128,72.2337,72.2337,76863.0
2017-10-26 15:30:00,78.1,78.82,78.08,78.65,205361.0,72.2152,72.881,72.1967,72.7238,205361.0
2017-10-27 09:30:00,81.88,87.81,81.01,84.24,294367.0,75.7104,81.1936,74.906,77.8926,294367.0
2017-10-27 10:00:00,84.23,85.2,84.14,84.8,161138.0,77.8834,78.7803,77.8001,78.4104,161138.0
2017-10-27 10:30:00,84.83,85.06,84.27,84.7,116178.0,78.4381,78.6508,77.9203,78.3179,116178.0
2017-10-27 11:00:00,84.7,85.08,83.87,84.11,91564.0,78.3179,78.6693,77.5505,77.7724,91564.0
2017-10-27 11:30:00,84.15,84.48,83.98,84.45,101578.0,77.8094,78.1145,77.6522,78.0868,101578.0
2017-10-27 12:00:00,84.44,84.69,84.07,84.36,76185.0,78.0775,78.3087,77.7354,78.0036,76185.0
2017-10-27 12:30:00,84.36,84.36,83.8,83.96,35247.0,78.0036,78.0036,77.4858,77.6337,35247.0
2017-10-27 13:00:00,83.9,84.0,83.6,83.63,86745.0,77.5782,77.6707,77.3008,77.3286,86745.0
2017-10-27 13:30:00,83.64,84.21,83.6,83.63,164296.0,77.3378,77.8649,77.3008,77.3286,164296.0
2017-10-27 14:00:00,83.63,84.43,83.6,84.32,69188.0,77.3286,78.0683,77.3008,77.9666,69188.0
2017-10-27 14:30:00,84.34,84.95,84.07,84.83,69372.0,77.9851,78.5491,77.7354,78.4381,69372.0
2017-10-27 15:00:00,84.81,84.89,84.56,84.75,106372.0,78.4196,78.4936,78.1885,78.3642,106372.0
2017-10-27 15:30:00,84.77,84.77,84.08,84.43,254249.0,78.3827,78.3827,77.7447,78.0683,254249.0
2017-10-30 09:30:00,84.55,84.55,83.65,84.0,161361.0,78.1792,78.1792,77.3471,77.6707,161361.0
2017-10-30 10:00:00,84.03,84.17,83.35,83.48,59395.0,77.6984,77.8279,77.0697,77.1899,59395.0
2017-10-30 10:30:00,83.51,83.65,83.05,83.42,133325.0,77.2176,77.3471,76.7923,77.1344,133325.0
2017-10-30 11:00:00,83.44,83.54,82.77,82.89,78296.0,77.1529,77.2453,76.5334,76.6443,78296.0
2017-10-30 11:30:00,82.86,83.5,82.74,83.44,31476.0,76.6166,77.2084,76.5056,77.1529,31476.0
2017-10-30 12:00:00,83.44,83.47,83.05,83.26,26162.0,77.1529,77.1806,76.7923,76.9864,26162.0
2017-10-30 12:30:00,83.24,83.51,83.23,83.36,37987.0,76.9679,77.2176,76.9587,77.0789,37987.0
2017-10-30 13:00:00,83.32,83.36,83.12,83.12,24953.0,77.0419,77.0789,76.857,76.857,24953.0
2017-10-30 13:30:00,83.09,83.13,82.92,83.07,20400.0,76.8292,76.8662,76.6721,76.8108,20400.0
2017-10-30 14:00:00,83.09,83.2,82.94,83.2,18196.0,76.8292,76.931,76.6906,76.931,18196.0
2017-10-30 14:30:00,83.19,83.19,82.96,82.97,24761.0,76.9217,76.9217,76.709,76.7183,24761.0
2017-10-30 15:00:00,82.96,83.07,82.91,83.0,121450.0,76.709,76.8108,76.6628,76.746,121450.0
2017-10-30 15:30:00,83.02,83.25,82.98,82.99,228258.0,76.7645,76.9772,76.7275,76.7368,228258.0
2017-10-31 09:30:00,83.35,83.73,83.2,83.7,13814.0,77.0697,77.421,76.931,77.3933,13814.0
2017-10-31 10:00:00,83.7,83.81,83.59,83.77,27991.0,77.3933,77.495,77.2916,77.458,27991.0
2017-10-31 10:30:00,83.75,84.09,83.75,83.99,29301.0,77.4395,77.7539,77.4395,77.6614,29301.0
2017-10-31 11:00:00,83.96,84.15,83.93,84.1,23802.0,77.6337,77.8094,77.606,77.7631,23802.0
2017-10-31 11:30:00,84.11,84.14,83.9,83.94,23231.0,77.7724,77.8001,77.5782,77.6152,23231.0
2017-10-31 12:00:00,83.94,84.02,83.74,83.74,49246.0,77.6152,77.6892,77.4303,77.4303,49246.0
2017-10-31 12:30:00,83.76,83.97,83.74,83.97,21288.0,77.4488,77.6429,77.4303,77.6429,21288.0
2017-10-31 13:00:00,83.99,84.01,83.91,83.93,15455.0,77.6614,77.6799,77.5875,77.606,15455.0
2017-10-31 13:30:00,83.94,83.96,83.89,83.91,17034.0,77.6152,77.6337,77.569,77.5875,17034.0
2017-10-31 14:00:00,83.92,84.21,83.91,84.16,30193.0,77.5967,77.8649,77.5875,77.8186,30193.0
2017-10-31 14:30:00,84.15,84.23,84.08,84.19,31769.0,77.8094,77.8834,77.7447,77.8464,31769.0
2017-10-31 15:00:00,84.2,84.32,84.19,84.3,75122.0,77.8556,77.9666,77.8464,77.9481,75122.0
2017-10-31 15:30:00,84.3,84.3,84.04,84.17,177521.0,77.9481,77.9481,77.7077,77.8279,177521.0
2017-11-01 09:30:00,84.68,85.44,84.5,85.08,116629.0,78.2994,79.0022,78.133,78.6693,116629.0
2017-11-01 10:00:00,85.03,85.51,85.02,85.41,34038.0,78.6231,79.0669,78.6138,78.9744,34038.0
2017-11-01 10:30:00,85.36,85.43,85.17,85.19,36542.0,78.9282,78.9929,78.7525,78.771,36542.0
2017-11-01 11:00:00,85.19,85.73,85.19,85.45,54822.0,78.771,79.2703,78.771,79.0114,54822.0
2017-11-01 11:30:00,85.44,85.58,85.32,85.48,27196.0,79.0022,79.1316,78.8912,79.0392,27196.0
2017-11-01 12:00:00,85.51,85.61,85.41,85.45,16262.0,79.0669,79.1594,78.9744,79.0114,16262.0
2017-11-01 12:30:00,85.48,85.6,85.45,85.54,22207.0,79.0392,79.1501,79.0114,79.0946,22207.0
2017-11-01 13:00:00,85.56,85.78,85.49,85.75,59456.0,79.1131,79.3166,79.0484,79.2888,59456.0
2017-11-01 13:30:00,85.76,85.8,85.6,85.7,24599.0,79.2981,79.3351,79.1501,79.2426,24599.0
2017-11-01 14:00:00,85.65,85.8,85.42,85.63,68252.0,79.1964,79.3351,78.9837,79.1779,68252.0
2017-11-01 14:30:00,85.63,85.65,85.47,85.5,56532.0,79.1779,79.1964,79.0299,79.0577,56532.0
2017-11-01 15:00:00,85.5,85.83,85.46,85.81,90064.0,79.0577,79.3628,79.0207,79.3443,90064.0
2017-11-01 15:30:00,85.81,85.88,85.7,85.78,182704.0,79.3443,79.409,79.2426,79.3166,182704.0
2017-11-02 09:30:00,84.68,84.89,84.07,84.28,154798.0,78.2994,78.4936,77.7354,77.9296,154798.0
2017-11-02 10:00:00,84.23,84.29,83.57,83.78,37679.0,77.8834,77.9388,77.2731,77.4673,37679.0
2017-11-02 10:30:00,83.79,83.95,83.76,83.85,29533.0,77.4765,77.6244,77.4488,77.532,29533.0
2017-11-02 11:00:00,83.86,83.87,83.47,83.56,43992.0,77.5412,77.5505,77.1806,77.2638,43992.0
2017-11-02 11:30:00,83.56,83.78,83.52,83.76,13591.0,77.2638,77.4673,77.2268,77.4488,13591.0
2017-11-02 12:00:00,83.76,83.83,83.61,83.74,13811.0,77.4488,77.5135,77.3101,77.4303,13811.0
2017-11-02 12:30:00,83.74,83.84,83.61,83.61,92865.0,77.4303,77.5227,77.3101,77.3101,92865.0
2017-11-02 13:00:00,83.64,83.66,83.44,83.44,56326.0,77.3378,77.3563,77.1529,77.1529,56326.0
2017-11-02 13:30:00,83.45,83.47,82.63,82.91,65182.0,77.1621,77.1806,76.4039,76.6628,65182.0
2017-11-02 14:00:00,82.91,83.16,82.78,83.13,66120.0,76.6628,76.894,76.5426,76.8662,66120.0
2017-11-02 14:30:00,83.12,83.13,82.38,82.41,81784.0,76.857,76.8662,76.1727,76.2005,81784.0
2017-11-02 15:00:00,82.43,82.59,82.33,82.57,98325.0,76.219,76.3669,76.1265,76.3484,98325.0
2017-11-02 15:30:00,82.6,83.0,82.56,82.88,175774.0,76.3762,76.746,76.3392,76.6351,175774.0
2017-11-03 09:30:00,82.09,82.55,81.75,82.52,287260.0,75.9046,76.3299,75.5902,76.3022,287260.0
2017-11-03 10:00:00,82.64,83.16,82.54,83.16,32866.0,76.4132,76.894,76.3207,76.894,32866.0
2017-11-03 10:30:00,83.15,83.17,82.99,83.12,14608.0,76.8847,76.9032,76.7368,76.857,14608.0
2017-11-03 11:00:00,83.11,83.4,82.98,83.4,60813.0,76.8477,77.1159,76.7275,77.1159,60813.0
2017-11-03 11:30:00,83.35,83.57,83.15,83.15,44789.0,77.0697,77.2731,76.8847,76.8847,44789.0
2017-11-03 12:00:00,83.13,83.73,83.13,83.58,58618.0,76.8662,77.421,76.8662,77.2823,58618.0
2017-11-03 12:30:00,83.61,83.65,83.28,83.43,17536.0,77.3101,77.3471,77.0049,77.1436,17536.0
2017-11-03 13:00:00,83.43,83.55,83.32,83.36,12709.0,77.1436,77.2546,77.0419,77.0789,12709.0
2017-11-03 13:30:00,83.38,83.51,83.14,83.51,119582.0,77.0974,77.2176,76.8755,77.2176,119582.0
2017-11-03 14:00:00,83.5,83.54,83.12,83.13,22724.0,77.2084,77.2453,76.857,76.8662,22724.0
2017-11-03 14:30:00,83.2,83.37,83.19,83.27,28787.0,76.931,77.0882,76.9217,76.9957,28787.0
2017-11-03 15:00:00,83.28,83.42,83.2,83.22,50240.0,77.0049,77.1344,76.931,76.9495,50240.0
2017-11-03 15:30:00,83.22,83.24,82.9,83.11,134877.0,76.9495,76.9679,76.6536,76.8477,134877.0
2017-11-06 09:30:00,83.2,83.47,82.65,83.14,107300.0,76.931,77.1806,76.4224,76.8755,107300.0
2017-11-06 10:00:00,83.23,83.93,83.23,83.76,22868.0,76.9587,77.606,76.9587,77.4488,22868.0
2017-11-06 10:30:00,83.73,83.83,83.42,83.51,16930.0,77.421,77.5135,77.1344,77.2176,16930.0
2017-11-06 11:00:00,83.54,83.76,83.34,83.58,17944.0,77.2453,77.4488,77.0604,77.2823,17944.0
2017-11-06 11:30:00,83.53,83.81,83.53,83.7,23752.0,77.2361,77.495,77.2361,77.3933,23752.0
2017-11-06 12:00:00,83.74,83.85,83.68,83.7,12632.0,77.4303,77.532,77.3748,77.3933,12632.0
2017-11-06 12:30:00,83.73,83.73,83.49,83.57,31044.0,77.421,77.421,77.1991,77.2731,31044.0
2017-11-06 13:00:00,83.57,83.8,83.53,83.62,7177.0,77.2731,77.4858,77.2361,77.3193,7177.0
2017-11-06 13:30:00,83.62,83.67,83.53,83.59,20677.0,77.3193,77.3655,77.2361,77.2916,20677.0
2017-11-06 14:00:00,83.6,83.62,83.23,83.3,13727.0,77.3008,77.3193,76.9587,77.0234,13727.0
2017-11-06 14:30:00,83.35,83.51,83.33,83.36,12112.0,77.0697,77.2176,77.0512,77.0789,12112.0
2017-11-06 15:00:00,83.39,83.45,83.22,83.22,22311.0,77.1066,77.1621,76.9495,76.9495,22311.0
2017-11-06 15:30:00,83.21,83.41,83.19,83.24,50436.0,76.9402,77.1251,76.9217,76.9679,50436.0
2017-11-07 09:30:00,83.24,83.38,82.92,83.04,26990.0,76.9679,77.0974,76.6721,76.783,26990.0
2017-11-07 10:00:00,83.03,83.17,82.91,82.95,43168.0,76.7738,76.9032,76.6628,76.6998,43168.0
2017-11-07 10:30:00,82.92,82.98,82.49,82.64,47081.0,76.6721,76.7275,76.2745,76.4132,47081.0
2017-11-07 11:00:00,82.6,82.88,82.56,82.79,21830.0,76.3762,76.6351,76.3392,76.5519,21830.0
2017-11-07 11:30:00,82.81,82.85,82.52,82.73,84903.0,76.5703,76.6073,76.3022,76.4964,84903.0
2017-11-07 12:00:00,82.73,82.8,82.65,82.72,21335.0,76.4964,76.5611,76.4224,76.4871,21335.0
2017-11-07 12:30:00,82.7,82.7,82.5,82.57,16834.0,76.4686,76.4686,76.2837,76.3484,16834.0
2017-11-07 13:00:00,82.62,82.69,82.56,82.6,14634.0,76.3947,76.4594,76.3392,76.3762,14634.0
2017-11-07 13:30:00,82.63,82.66,82.54,82.55,14586.0,76.4039,76.4316,76.3207,76.3299,14586.0
2017-11-07 14:00:00,82.53,82.62,82.49,82.51,23863.0,76.3114,76.3947,76.2745,76.293,23863.0
2017-11-07 14:30:00,82.56,82.64,82.48,82.55,100736.0,76.3392,76.4132,76.2652,76.3299,100736.0
2017-11-07 15:00:00,82.53,82.69,82.46,82.46,95401.0,76.3114,76.4594,76.2467,76.2467,95401.0
2017-11-07 15:30:00,82.49,82.49,82.36,82.49,149838.0,76.2745,76.2745,76.1543,76.2745,149838.0
2017-11-08 09:30:00,82.16,82.62,81.84,82.62,25080.0,76.2928,76.72,75.9957,76.72,25080.0
2017-11-08 10:00:00,82.61,82.75,81.88,82.01,420624.0,76.7107,76.8407,76.0328,76.1535,420624.0
2017-11-08 10:30:00,82.03,82.08,81.92,82.03,55340.0,76.1721,76.2185,76.07,76.1721,55340.0
2017-11-08 11:00:00,82.01,82.08,81.83,81.97,72485.0,76.1535,76.2185,75.9864,76.1164,72485.0
2017-11-08 11:30:00,81.93,82.05,81.9,81.96,7449.0,76.0793,76.1907,76.0514,76.1071,7449.0
2017-11-08 12:00:00,81.98,82.0,81.78,81.88,13756.0,76.1257,76.1443,75.94,76.0328,13756.0
2017-11-08 12:30:00,81.9,81.98,81.81,81.95,14399.0,76.0514,76.1257,75.9678,76.0978,14399.0
2017-11-08 13:00:00,81.95,82.05,81.93,81.99,51430.0,76.0978,76.1907,76.0793,76.135,51430.0
2017-11-08 13:30:00,82.0,82.06,81.97,82.06,27889.0,76.1443,76.2,76.1164,76.2,27889.0
2017-11-08 14:00:00,82.08,82.28,82.05,82.13,73699.0,76.2185,76.4043,76.1907,76.265,73699.0
2017-11-08 14:30:00,82.14,82.25,82.13,82.19,60667.0,76.2743,76.3764,76.265,76.3207,60667.0
2017-11-08 15:00:00,82.21,82.26,82.17,82.22,55973.0,76.3393,76.3857,76.3021,76.3485,55973.0
2017-11-08 15:30:00,82.22,82.24,82.05,82.17,94301.0,76.3485,76.3671,76.1907,76.3021,94301.0
2017-11-09 09:30:00,82.05,82.35,81.97,82.23,78637.0,76.1907,76.4693,76.1164,76.3578,78637.0
2017-11-09 10:00:00,82.25,82.4,82.14,82.28,43440.0,76.3764,76.5157,76.2743,76.4043,43440.0
2017-11-09 10:30:00,82.3,82.67,82.26,82.63,46667.0,76.4228,76.7664,76.3857,76.7293,46667.0
2017-11-09 11:00:00,82.61,82.81,82.54,82.6,16980.0,76.7107,76.8964,76.6457,76.7014,16980.0
2017-11-09 11:30:00,82.57,82.61,82.35,82.53,12580.0,76.6736,76.7107,76.4693,76.6364,12580.0
2017-11-09 12:00:00,82.52,82.55,82.19,82.35,29235.0,76.6271,76.655,76.3207,76.4693,29235.0
2017-11-09 12:30:00,82.28,82.51,82.22,82.47,13809.0,76.4043,76.6178,76.3485,76.5807,13809.0
2017-11-09 13:00:00,82.51,82.69,82.38,82.66,10387.0,76.6178,76.785,76.4971,76.7571,10387.0
2017-11-09 13:30:00,82.67,82.82,82.52,82.76,14084.0,76.7664,76.9057,76.6271,76.85,14084.0
2017-11-09 14:00:00,82.8,82.9,82.56,82.56,19698.0,76.8871,76.98,76.6643,76.6643,19698.0
2017-11-09 14:30:00,82.55,82.62,82.5,82.58,21755.0,76.655,76.72,76.6086,76.6828,21755.0
2017-11-09 15:00:00,82.61,82.74,82.54,82.72,45307.0,76.7107,76.8314,76.6457,76.8128,45307.0
2017-11-09 15:30:00,82.75,82.89,82.7,82.73,129426.0,76.8407,76.9707,76.7943,76.8221,129426.0
2017-11-10 09:30:00,82.32,82.55,81.96,82.1,13100.0,76.4414,76.655,76.1071,76.2371,13100.0
2017-11-10 10:00:00,82.08,82.21,81.58,81.6,14552.0,76.2185,76.3393,75.7543,75.7728,14552.0
2017-11-10 10:30:00,81.6,81.76,81.52,81.76,8017.0,75.7728,75.9214,75.6985,75.9214,8017.0
2017-11-10 11:00:00,81.72,81.93,81.71,81.91,11307.0,75.8843,76.0793,75.875,76.0607,11307.0
2017-11-10 11:30:00,81.91,82.17,81.86,82.09,7915.0,76.0607,76.3021,76.0143,76.2278,7915.0
2017-11-10 12:00:00,82.13,82.32,82.13,82.24,10269.0,76.265,76.4414,76.265,76.3671,10269.0
2017-11-10 12:30:00,82.19,82.36,82.18,82.33,8187.0,76.3207,76.4786,76.3114,76.4507,8187.0
2017-11-10 13:00:00,82.34,82.35,82.16,82.35,10069.0,76.46,76.4693,76.2928,76.4693,10069.0
2017-11-10 13:30:00,82.27,82.42,82.25,82.38,14653.0,76.395,76.5343,76.3764,76.4971,14653.0
2017-11-10 14:00:00,82.4,82.72,82.4,82.56,20242.0,76.5157,76.8128,76.5157,76.6643,20242.0
2017-11-10 14:30:00,82.55,82.75,82.55,82.73,12916.0,76.655,76.8407,76.655,76.8221,12916.0
2017-11-10 15:00:00,82.74,82.89,82.71,82.81,26861.0,76.8314,76.9707,76.8036,76.8964,26861.0
2017-11-10 15:30:00,82.81,83.07,82.78,83.06,104105.0,76.8964,77.1378,76.8686,77.1286,104105.0
2017-11-13 09:30:00,82.39,82.83,81.9,82.78,40960.0,76.5064,76.915,76.0514,76.8686,40960.0
2017-11-13 10:00:00,82.8,83.25,82.74,83.04,38007.0,76.8871,77.305,76.8314,77.11,38007.0
2017-11-13 10:30:00,83.04,83.41,82.97,83.41,20220.0,77.11,77.4536,77.045,77.4536,20220.0
2017-11-13 11:00:00,83.44,83.79,83.37,83.76,27260.0,77.4814,77.8064,77.4164,77.7786,27260.0
2017-11-13 11:30:00,83.76,83.97,83.69,83.86,14304.0,77.7786,77.9736,77.7136,77.8714,14304.0
2017-11-13 12:00:00,83.87,84.1,83.85,84.0,23110.0,77.8807,78.0943,77.8621,78.0014,23110.0
2017-11-13 12:30:00,84.03,84.33,83.97,84.16,30483.0,78.0293,78.3079,77.9736,78.15,30483.0
2017-11-13 13:00:00,84.2,84.29,84.14,84.17,21006.0,78.1872,78.2707,78.1314,78.1593,21006.0
2017-11-13 13:30:00,84.16,84.33,84.14,84.33,18444.0,78.15,78.3079,78.1314,78.3079,18444.0
2017-11-13 14:00:00,84.31,84.37,84.22,84.3,50381.0,78.2893,78.345,78.2057,78.28,50381.0
2017-11-13 14:30:00,84.31,84.32,84.04,84.04,28570.0,78.2893,78.2986,78.0386,78.0386,28570.0
2017-11-13 15:00:00,84.04,84.18,83.97,83.97,56323.0,78.0386,78.1686,77.9736,77.9736,56323.0
2017-11-13 15:30:00,83.92,84.01,83.67,84.01,254735.0,77.9271,78.0107,77.695,78.0107,254735.0
2017-11-14 09:30:00,83.52,83.52,82.81,83.14,25132.0,77.5557,77.5557,76.8964,77.2028,25132.0
2017-11-14 10:00:00,83.15,83.38,82.77,83.15,22199.0,77.2121,77.4257,76.8593,77.2121,22199.0
2017-11-14 10:30:00,83.21,83.85,83.14,83.76,20009.0,77.2679,77.8621,77.2028,77.7786,20009.0
2017-11-14 11:00:00,83.74,84.1,83.7,83.75,47945.0,77.76,78.0943,77.7229,77.7693,47945.0
2017-11-14 11:30:00,83.76,83.76,83.48,83.64,10585.0,77.7786,77.7786,77.5186,77.6671,10585.0
2017-11-14 12:00:00,83.69,83.98,83.69,83.95,17057.0,77.7136,77.9829,77.7136,77.955,17057.0
2017-11-14 12:30:00,83.98,84.01,83.6,83.8,42668.0,77.9829,78.0107,77.63,77.8157,42668.0
2017-11-14 13:00:00,83.82,83.94,83.74,83.84,8148.0,77.8343,77.9457,77.76,77.8529,8148.0
2017-11-14 13:30:00,83.85,83.85,83.71,83.77,15102.0,77.8621,77.8621,77.7321,77.7879,15102.0
2017-11-14 14:00:00,83.81,84.04,83.73,83.97,19371.0,77.825,78.0386,77.7507,77.9736,19371.0
2017-11-14 14:30:00,84.0,84.18,83.92,84.18,21985.0,78.0014,78.1686,77.9271,78.1686,21985.0
2017-11-14 15:00:00,84.14,84.16,83.89,83.89,23431.0,78.1314,78.15,77.8993,77.8993,23431.0
2017-11-14 15:30:00,83.87,84.23,83.87,84.23,177728.0,77.8807,78.215,77.8807,78.215,177728.0
2017-11-15 09:30:00,84.0,84.1,83.37,83.93,27137.0,78.0014,78.0943,77.4164,77.9364,27137.0
2017-11-15 10:00:00,83.99,84.07,83.74,83.96,11483.0,77.9921,78.0664,77.76,77.9643,11483.0
2017-11-15 10:30:00,83.98,84.19,83.98,84.18,4314.0,77.9829,78.1779,77.9829,78.1686,4314.0
2017-11-15 11:00:00,84.2,84.25,84.1,84.14,12342.0,78.1872,78.2336,78.0943,78.1314,12342.0
2017-11-15 11:30:00,84.11,84.44,84.11,84.38,14935.0,78.1036,78.41,78.1036,78.3543,14935.0
2017-11-15 12:00:00,84.36,84.39,84.15,84.15,10304.0,78.3357,78.3636,78.1407,78.1407,10304.0
2017-11-15 12:30:00,84.19,84.34,84.19,84.34,18637.0,78.1779,78.3172,78.1779,78.3172,18637.0
2017-11-15 13:00:00,84.32,84.34,84.25,84.28,37615.0,78.2986,78.3172,78.2336,78.2614,37615.0
2017-11-15 13:30:00,84.3,84.35,84.27,84.27,10745.0,78.28,78.3264,78.2522,78.2522,10745.0
2017-11-15 14:00:00,84.28,84.28,84.17,84.24,11806.0,78.2614,78.2614,78.1593,78.2243,11806.0
2017-11-15 14:30:00,84.23,84.34,84.23,84.31,15299.0,78.215,78.3172,78.215,78.2893,15299.0
2017-11-15 15:00:00,84.31,84.37,84.07,84.1,20023.0,78.2893,78.345,78.0664,78.0943,20023.0
2017-11-15 15:30:00,84.09,84.23,83.98,84.23,121260.0,78.085,78.215,77.9829,78.215,121260.0
2017-11-16 09:30:00,84.29,84.84,84.29,84.84,32349.0,78.2707,78.7815,78.2707,78.7815,32349.0
2017-11-16 10:00:00,84.83,85.2,84.75,84.9,36803.0,78.7722,79.1157,78.6979,78.8372,36803.0
2017-11-16 10:30:00,84.95,85.18,84.95,85.09,11813.0,78.8836,79.0972,78.8836,79.0136,11813.0
2017-11-16 11:00:00,85.04,85.1,84.75,85.01,35935.0,78.9672,79.0229,78.6979,78.9393,35935.0
2017-11-16 11:30:00,84.97,85.08,84.88,84.97,10318.0,78.9022,79.0043,78.8186,78.9022,10318.0
2017-11-16 12:00:00,84.95,85.08,84.93,85.06,24181.0,78.8836,79.0043,78.865,78.9857,24181.0
2017-11-16 12:30:00,85.06,85.11,85.0,85.07,13049.0,78.9857,79.0322,78.93,78.995,13049.0
2017-11-16 13:00:00,85.07,85.11,84.97,85.03,11337.0,78.995,79.0322,78.9022,78.9579,11337.0
2017-11-16 13:30:00,85.04,85.11,85.01,85.03,19096.0,78.9672,79.0322,78.9393,78.9579,19096.0
2017-11-16 14:00:00,85.04,85.08,84.95,85.01,35366.0,78.9672,79.0043,78.8836,78.9393,35366.0
2017-11-16 14:30:00,85.01,85.03,84.69,84.73,38670.0,78.9393,78.9579,78.6422,78.6793,38670.0
2017-11-16 15:00:00,84.75,84.97,84.68,84.97,37077.0,78.6979,78.9022,78.6329,78.9022,37077.0
2017-11-16 15:30:00,84.97,85.02,84.72,84.99,189083.0,78.9022,78.9486,78.67,78.9207,189083.0
2017-11-17 09:30:00,84.84,84.84,83.65,84.34,69860.0,78.7815,78.7815,77.6764,78.3172,69860.0
2017-11-17 10:00:00,84.35,84.48,84.22,84.45,13061.0,78.3264,78.4472,78.2057,78.4193,13061.0
2017-11-17 10:30:00,84.43,84.54,84.36,84.5,45287.0,78.4007,78.5029,78.3357,78.4657,45287.0
2017-11-17 11:00:00,84.52,84.74,84.52,84.7,15983.0,78.4843,78.6886,78.4843,78.6514,15983.0
2017-11-17 11:30:00,84.7,84.77,84.59,84.62,10341.0,78.6514,78.7164,78.5493,78.5772,10341.0
2017-11-17 12:00:00,84.6,84.77,84.55,84.73,11278.0,78.5586,78.7164,78.5122,78.6793,11278.0
2017-11-17 12:30:00,84.71,84.91,84.7,84.76,10987.0,78.6607,78.8465,78.6514,78.7072,10987.0
2017-11-17 13:00:00,84.72,84.79,84.71,84.73,5674.0,78.67,78.735,78.6607,78.6793,5674.0
2017-11-17 13:30:00,84.76,84.8,84.65,84.76,14298.0,78.7072,78.7443,78.605,78.7072,14298.0
2017-11-17 14:00:00,84.72,84.79,84.67,84.69,9548.0,78.67,78.735,78.6236,78.6422,9548.0
2017-11-17 14:30:00,84.7,84.82,84.66,84.79,18257.0,78.6514,78.7629,78.6143,78.735,18257.0
2017-11-17 15:00:00,84.78,84.79,84.64,84.7,13170.0,78.7257,78.735,78.5957,78.6514,13170.0
2017-11-17 15:30:00,84.68,84.68,84.44,84.61,108659.0,78.6329,78.6329,78.41,78.5679,108659.0
2017-11-20 09:30:00,84.6,84.68,84.01,84.17,36080.0,78.5586,78.6329,78.0107,78.1593,36080.0
2017-11-20 10:00:00,84.15,84.43,83.54,84.4,20102.0,78.1407,78.4007,77.5743,78.3729,20102.0
2017-11-20 10:30:00,84.4,84.52,84.36,84.52,5500.0,78.3729,78.4843,78.3357,78.4843,5500.0
2017-11-20 11:00:00,84.52,84.58,84.38,84.51,18282.0,78.4843,78.54,78.3543,78.475,18282.0
2017-11-20 11:30:00,84.48,84.64,84.38,84.58,29014.0,78.4472,78.5957,78.3543,78.54,29014.0
2017-11-20 12:00:00,84.47,84.58,84.44,84.54,13389.0,78.4379,78.54,78.41,78.5029,13389.0
2017-11-20 12:30:00,84.49,84.57,84.44,84.57,7892.0,78.4564,78.5307,78.41,78.5307,7892.0
2017-11-20 13:00:00,84.57,84.64,84.48,84.6,10523.0,78.5307,78.5957,78.4472,78.5586,10523.0
2017-11-20 13:30:00,84.63,84.67,84.59,84.66,8860.0,78.5864,78.6236,78.5493,78.6143,8860.0
2017-11-20 14:00:00,84.62,84.73,84.6,84.62,8843.0,78.5772,78.6793,78.5586,78.5772,8843.0
2017-11-20 14:30:00,84.63,84.68,84.46,84.5,22336.0,78.5864,78.6329,78.4286,78.4657,22336.0
2017-11-20 15:00:00,84.45,84.61,84.45,84.56,22258.0,78.4193,78.5679,78.4193,78.5214,22258.0
2017-11-20 15:30:00,84.56,84.71,84.48,84.71,124332.0,78.5214,78.6607,78.4472,78.6607,124332.0
2017-11-21 09:30:00,84.8,84.99,84.36,84.73,34184.0,78.7443,78.9207,78.3357,78.6793,34184.0
2017-11-21 10:00:00,84.67,85.06,84.47,85.0,29734.0,78.6236,78.9857,78.4379,78.93,29734.0
2017-11-21 10:30:00,84.98,84.98,84.74,84.74,34377.0,78.9115,78.9115,78.6886,78.6886,34377.0
2017-11-21 11:00:00,84.77,84.96,84.6,84.96,21406.0,78.7164,78.8929,78.5586,78.8929,21406.0
2017-11-21 11:30:00,84.95,85.15,84.95,85.02,10448.0,78.8836,79.0693,78.8836,78.9486,10448.0
2017-11-21 12:00:00,85.01,85.38,84.99,85.26,20734.0,78.9393,79.2829,78.9207,79.1715,20734.0
2017-11-21 12:30:00,85.24,85.3,84.87,85.28,34992.0,79.1529,79.2086,78.8093,79.19,34992.0
2017-11-21 13:00:00,85.35,85.36,85.18,85.25,7229.0,79.255,79.2643,79.0972,79.1622,7229.0
2017-11-21 13:30:00,85.25,85.53,85.25,85.43,18038.0,79.1622,79.4222,79.1622,79.3293,18038.0
2017-11-21 14:00:00,85.42,85.69,85.4,85.52,64794.0,79.32,79.5708,79.3015,79.4129,64794.0
2017-11-21 14:30:00,85.48,85.52,85.27,85.41,23418.0,79.3757,79.4129,79.1807,79.3107,23418.0
2017-11-21 15:00:00,85.44,85.52,85.34,85.47,40885.0,79.3386,79.4129,79.2457,79.3665,40885.0
2017-11-21 15:30:00,85.48,85.65,85.36,85.62,93499.0,79.3757,79.5336,79.2643,79.5057,93499.0
2017-11-22 09:30:00,85.41,85.41,84.77,84.89,20613.0,79.3107,79.3107,78.7164,78.8279,20613.0
2017-11-22 10:00:00,84.91,85.29,84.89,85.25,31487.0,78.8465,79.1993,78.8279,79.1622,31487.0
2017-11-22 10:30:00,85.33,85.35,84.96,85.15,22322.0,79.2365,79.255,78.8929,79.0693,22322.0
2017-11-22 11:00:00,85.16,85.17,84.94,85.06,11018.0,79.0786,79.0879,78.8743,78.9857,11018.0
2017-11-22 11:30:00,85.0,85.06,84.88,84.89,17136.0,78.93,78.9857,78.8186,78.8279,17136.0
2017-11-22 12:00:00,84.9,84.94,84.8,84.87,17944.0,78.8372,78.8743,78.7443,78.8093,17944.0
2017-11-22 12:30:00,84.88,85.1,84.88,84.95,22696.0,78.8186,79.0229,78.8186,78.8836,22696.0
2017-11-22 13:00:00,84.94,85.28,84.88,84.92,62181.0,78.8743,79.19,78.8186,78.8557,62181.0
2017-11-22 13:30:00,84.9,85.12,84.82,84.88,94944.0,78.8372,79.0415,78.7629,78.8186,94944.0
2017-11-22 14:00:00,84.88,85.15,84.84,85.14,18095.0,78.8186,79.0693,78.7815,79.06,18095.0
2017-11-22 14:30:00,85.15,85.2,85.01,85.01,13662.0,79.0693,79.1157,78.9393,78.9393,13662.0
2017-11-22 15:00:00,85.03,85.35,84.98,85.26,63717.0,78.9579,79.255,78.9115,79.1715,63717.0
2017-11-22 15:30:00,85.23,85.37,85.16,85.18,58616.0,79.1436,79.2736,79.0786,79.0972,58616.0
2017-11-24 09:30:00,85.27,85.56,84.49,84.7,44584.0,79.1807,79.45,78.4564,78.6514,44584.0
2017-11-24 10:00:00,84.7,84.75,84.6,84.69,9270.0,78.6514,78.6979,78.5586,78.6422,9270.0
2017-11-24 10:30:00,84.81,84.94,84.8,84.92,4381.0,78.7536,78.8743,78.7443,78.8557,4381.0
2017-11-24 11:00:00,84.94,84.98,84.9,84.91,10782.0,78.8743,78.9115,78.8372,78.8465,10782.0
2017-11-24 11:30:00,84.9,85.02,84.87,84.9,7468.0,78.8372,78.9486,78.8093,78.8372,7468.0
2017-11-24 12:00:00,84.92,85.0,84.87,84.97,6966.0,78.8557,78.93,78.8093,78.9022,6966.0
2017-11-24 12:30:00,84.96,85.15,84.94,85.06,30873.0,78.8929,79.0693,78.8743,78.9857,30873.0
2017-11-27 09:30:00,84.98,84.98,84.41,84.7,56130.0,78.9115,78.9115,78.3822,78.6514,56130.0
2017-11-27 10:00:00,84.73,84.99,84.7,84.98,23883.0,78.6793,78.9207,78.6514,78.9115,23883.0
2017-11-27 10:30:00,84.97,85.01,84.81,84.81,9944.0,78.9022,78.9393,78.7536,78.7536,9944.0
2017-11-27 11:00:00,84.81,84.83,84.54,84.59,13788.0,78.7536,78.7722,78.5029,78.5493,13788.0
2017-11-27 11:30:00,84.53,84.71,84.42,84.46,14349.0,78.4936,78.6607,78.3914,78.4286,14349.0
2017-11-27 12:00:00,84.48,84.51,84.39,84.4,9173.0,78.4472,78.475,78.3636,78.3729,9173.0
2017-11-27 12:30:00,84.41,84.51,84.38,84.4,18767.0,78.3822,78.475,78.3543,78.3729,18767.0
2017-11-27 13:00:00,84.42,84.59,84.42,84.56,39127.0,78.3914,78.5493,78.3914,78.5214,39127.0
2017-11-27 13:30:00,84.56,84.56,84.44,84.5,18352.0,78.5214,78.5214,78.41,78.4657,18352.0
2017-11-27 14:00:00,84.5,84.54,84.39,84.47,16420.0,78.4657,78.5029,78.3636,78.4379,16420.0
2017-11-27 14:30:00,84.47,84.59,84.45,84.53,27603.0,78.4379,78.5493,78.4193,78.4936,27603.0
2017-11-27 15:00:00,84.54,84.65,84.51,84.55,25161.0,78.5029,78.605,78.475,78.5122,25161.0
2017-11-27 15:30:00,84.55,84.75,84.55,84.68,109599.0,78.5122,78.6979,78.5122,78.6329,109599.0
2017-11-28 09:30:00,84.71,84.93,84.09,84.31,24515.0,78.6607,78.865,78.085,78.2893,24515.0
2017-11-28 10:00:00,84.31,84.68,84.3,84.68,21271.0,78.2893,78.6329,78.28,78.6329,21271.0
2017-11-28 10:30:00,84.71,84.95,84.68,84.76,15765.0,78.6607,78.8836,78.6329,78.7072,15765.0
2017-11-28 11:00:00,84.73,84.94,84.73,84.75,16209.0,78.6793,78.8743,78.6793,78.6979,16209.0
2017-11-28 11:30:00,84.78,84.98,84.78,84.9,17185.0,78.7257,78.9115,78.7257,78.8372,17185.0
2017-11-28 12:00:00,84.93,85.15,84.86,85.07,17915.0,78.865,79.0693,78.8,78.995,17915.0
2017-11-28 12:30:00,85.06,85.4,84.97,85.39,23010.0,78.9857,79.3015,78.9022,79.2922,23010.0
2017-11-28 13:00:00,85.41,85.46,85.32,85.4,18704.0,79.3107,79.3572,79.2272,79.3015,18704.0
2017-11-28 13:30:00,85.43,85.45,85.15,85.15,13215.0,79.3293,79.3479,79.0693,79.0693,13215.0
2017-11-28 14:00:00,85.19,85.29,85.12,85.22,13462.0,79.1065,79.1993,79.0415,79.1343,13462.0
2017-11-28 14:30:00,85.24,85.46,85.22,85.38,22144.0,79.1529,79.3572,79.1343,79.2829,22144.0
2017-11-28 15:00:00,85.41,85.5,85.29,85.34,39764.0,79.3107,79.3943,79.1993,79.2457,39764.0
2017-11-28 15:30:00,85.34,85.38,85.14,85.19,80961.0,79.2457,79.2829,79.06,79.1065,80961.0
2017-11-29 09:30:00,84.82,85.35,84.82,85.22,20270.0,78.7629,79.255,78.7629,79.1343,20270.0
2017-11-29 10:00:00,85.21,85.43,84.99,85.09,27106.0,79.125,79.3293,78.9207,79.0136,27106.0
2017-11-29 10:30:00,85.09,85.31,84.98,85.1,13282.0,79.0136,79.2179,78.9115,79.0229,13282.0
2017-11-29 11:00:00,85.02,85.33,85.0,85.32,18406.0,78.9486,79.2365,78.93,79.2272,18406.0
2017-11-29 11:30:00,85.3,85.39,85.01,85.16,23594.0,79.2086,79.2922,78.9393,79.0786,23594.0
2017-11-29 12:00:00,85.2,85.49,85.13,85.17,39285.0,79.1157,79.385,79.0507,79.0879,39285.0
2017-11-29 12:30:00,85.21,85.49,85.14,85.24,23904.0,79.125,79.385,79.06,79.1529,23904.0
2017-11-29 13:00:00,85.25,85.3,85.19,85.26,7804.0,79.1622,79.2086,79.1065,79.1715,7804.0
2017-11-29 13:30:00,85.24,85.33,85.15,85.24,7939.0,79.1529,79.2365,79.0693,79.1529,7939.0
2017-11-29 14:00:00,85.24,85.38,85.21,85.27,10860.0,79.1529,79.2829,79.125,79.1807,10860.0
2017-11-29 14:30:00,85.31,85.34,85.18,85.18,10571.0,79.2179,79.2457,79.0972,79.0972,10571.0
2017-11-29 15:00:00,85.16,85.24,85.08,85.15,23392.0,79.0786,79.1529,79.0043,79.0693,23392.0
2017-11-29 15:30:00,85.18,85.35,85.06,85.25,65702.0,79.0972,79.255,78.9857,79.1622,65702.0
2017-11-30 09:30:00,85.37,85.81,85.08,85.42,20789.0,79.2736,79.6822,79.0043,79.32,20789.0
2017-11-30 10:00:00,85.34,85.66,85.34,85.62,15223.0,79.2457,79.5429,79.2457,79.5057,15223.0
2017-11-30 10:30:00,85.56,85.61,85.31,85.56,10350.0,79.45,79.4965,79.2179,79.45,10350.0
2017-11-30 11:00:00,85.51,85.57,85.38,85.44,13942.0,79.4036,79.4593,79.2829,79.3386,13942.0
2017-11-30 11:30:00,85.47,85.76,85.43,85.76,6966.0,79.3665,79.6358,79.3293,79.6358,6966.0
2017-11-30 12:00:00,85.76,86.07,85.75,86.03,14413.0,79.6358,79.9236,79.6265,79.8865,14413.0
2017-11-30 12:30:00,86.05,86.5,86.05,86.39,20087.0,79.905,80.3229,79.905,80.2208,20087.0
2017-11-30 13:00:00,86.41,86.44,86.11,86.17,12083.0,80.2393,80.2672,79.9608,80.0165,12083.0
2017-11-30 13:30:00,86.15,86.24,86.03,86.11,5399.0,79.9979,80.0815,79.8865,79.9608,5399.0
2017-11-30 14:00:00,86.13,86.13,85.96,85.97,10881.0,79.9793,79.9793,79.8215,79.8308,10881.0
2017-11-30 14:30:00,85.99,86.05,85.87,86.03,15044.0,79.8493,79.905,79.7379,79.8865,15044.0
2017-11-30 15:00:00,86.05,86.05,85.77,85.86,22604.0,79.905,79.905,79.645,79.7286,22604.0
2017-11-30 15:30:00,85.86,85.9,85.38,85.41,209728.0,79.7286,79.7658,79.2829,79.3107,209728.0
2017-12-01 09:30:00,85.36,85.38,84.12,84.5,29553.0,79.2643,79.2829,78.1129,78.4657,29553.0
2017-12-01 10:00:00,84.49,84.79,84.42,84.6,24500.0,78.4564,78.735,78.3914,78.5586,24500.0
2017-12-01 10:30:00,84.65,84.84,84.08,84.36,52760.0,78.605,78.7815,78.0757,78.3357,52760.0
2017-12-01 11:00:00,84.33,84.54,83.12,83.23,52828.0,78.3079,78.5029,77.1843,77.2864,52828.0
2017-12-01 11:30:00,83.22,83.66,82.8,83.53,47432.0,77.2771,77.6857,76.8871,77.565,47432.0
2017-12-01 12:00:00,83.54,83.85,83.27,83.74,35137.0,77.5743,77.8621,77.3236,77.76,35137.0
2017-12-01 12:30:00,83.74,84.22,83.49,84.15,19219.0,77.76,78.2057,77.5279,78.1407,19219.0
2017-12-01 13:00:00,84.16,84.2,83.93,84.13,14892.0,78.15,78.1872,77.9364,78.1222,14892.0
2017-12-01 13:30:00,84.14,84.37,84.08,84.23,14081.0,78.1314,78.345,78.0757,78.215,14081.0
2017-12-01 14:00:00,84.2,84.42,84.19,84.27,26287.0,78.1872,78.3914,78.1779,78.2522,26287.0
2017-12-01 14:30:00,84.24,84.38,84.08,84.2,20468.0,78.2243,78.3543,78.0757,78.1872,20468.0
2017-12-01 15:00:00,84.19,84.27,84.08,84.08,27317.0,78.1779,78.2522,78.0757,78.0757,27317.0
2017-12-01 15:30:00,84.06,84.42,84.04,84.36,114729.0,78.0572,78.3914,78.0386,78.3357,114729.0
2017-12-04 09:30:00,84.31,84.52,83.79,83.9,37258.0,78.2893,78.4843,77.8064,77.9086,37258.0
2017-12-04 10:00:00,83.85,84.45,83.83,84.24,24796.0,77.8621,78.4193,77.8436,78.2243,24796.0
2017-12-04 10:30:00,84.18,84.39,84.05,84.23,20720.0,78.1686,78.3636,78.0479,78.215,20720.0
2017-12-04 11:00:00,84.26,84.5,84.2,84.45,23236.0,78.2429,78.4657,78.1872,78.4193,23236.0
2017-12-04 11:30:00,84.45,84.63,84.29,84.63,39938.0,78.4193,78.5864,78.2707,78.5864,39938.0
2017-12-04 12:00:00,84.62,84.72,84.46,84.46,21730.0,78.5772,78.67,78.4286,78.4286,21730.0
2017-12-04 12:30:00,84.54,84.59,84.39,84.46,19781.0,78.5029,78.5493,78.3636,78.4286,19781.0
2017-12-04 13:00:00,84.44,84.46,84.12,84.12,19953.0,78.41,78.4286,78.1129,78.1129,19953.0
2017-12-04 13:30:00,84.23,84.3,84.09,84.17,23138.0,78.215,78.28,78.085,78.1593,23138.0
2017-12-04 14:00:00,84.17,84.17,83.7,83.71,34594.0,78.1593,78.1593,77.7229,77.7321,34594.0
2017-12-04 14:30:00,83.71,83.98,83.63,83.93,67479.0,77.7321,77.9829,77.6579,77.9364,67479.0
2017-12-04 15:00:00,83.9,83.9,83.73,83.88,61343.0,77.9086,77.9086,77.7507,77.89,61343.0
2017-12-04 15:30:00,83.88,83.93,83.64,83.69,175806.0,77.89,77.9364,77.6671,77.7136,175806.0
2017-12-05 09:30:00,83.88,84.97,83.6,84.71,28844.0,77.89,78.9022,77.63,78.6607,28844.0
2017-12-05 10:00:00,84.62,85.0,84.62,84.77,27738.0,78.5772,78.93,78.5772,78.7164,27738.0
2017-12-05 10:30:00,84.7,84.94,84.64,84.89,31379.0,78.6514,78.8743,78.5957,78.8279,31379.0
2017-12-05 11:00:00,84.95,85.07,84.85,84.96,21268.0,78.8836,78.995,78.7907,78.8929,21268.0
2017-12-05 11:30:00,84.93,85.01,84.77,84.88,32558.0,78.865,78.9393,78.7164,78.8186,32558.0
2017-12-05 12:00:00,84.85,84.85,84.57,84.71,24264.0,78.7907,78.7907,78.5307,78.6607,24264.0
2017-12-05 12:30:00,84.67,84.84,84.67,84.68,11479.0,78.6236,78.7815,78.6236,78.6329,11479.0
2017-12-05 13:00:00,84.73,84.87,84.67,84.76,12003.0,78.6793,78.8093,78.6236,78.7072,12003.0
2017-12-05 13:30:00,84.72,84.81,84.56,84.56,13443.0,78.67,78.7536,78.5214,78.5214,13443.0
2017-12-05 14:00:00,84.59,84.84,84.45,84.48,13682.0,78.5493,78.7815,78.4193,78.4472,13682.0
2017-12-05 14:30:00,84.48,84.52,84.34,84.38,18843.0,78.4472,78.4843,78.3172,78.3543,18843.0
2017-12-05 15:00:00,84.37,84.38,84.26,84.34,40094.0,78.345,78.3543,78.2429,78.3172,40094.0
2017-12-05 15:30:00,84.33,84.4,84.21,84.33,132548.0,78.3079,78.3729,78.1964,78.3079,132548.0
2017-12-06 09:30:00,84.33,84.56,84.04,84.47,17314.0,78.3079,78.5214,78.0386,78.4379,17314.0
2017-12-06 10:00:00,84.56,84.8,84.53,84.73,14946.0,78.5214,78.7443,78.4936,78.6793,14946.0
2017-12-06 10:30:00,84.72,84.94,84.7,84.94,18913.0,78.67,78.8743,78.6514,78.8743,18913.0
2017-12-06 11:00:00,84.91,85.01,84.78,84.9,15324.0,78.8465,78.9393,78.7257,78.8372,15324.0
2017-12-06 11:30:00,84.9,84.91,84.79,84.88,11855.0,78.8372,78.8465,78.735,78.8186,11855.0
2017-12-06 12:00:00,84.85,84.93,84.79,84.88,24595.0,78.7907,78.865,78.735,78.8186,24595.0
2017-12-06 12:30:00,84.94,84.98,84.83,84.94,8592.0,78.8743,78.9115,78.7722,78.8743,8592.0
2017-12-06 13:00:00,84.9,84.97,84.82,84.82,7938.0,78.8372,78.9022,78.7629,78.7629,7938.0
2017-12-06 13:30:00,84.81,84.99,84.81,84.94,20095.0,78.7536,78.9207,78.7536,78.8743,20095.0
2017-12-06 14:00:00,84.94,85.06,84.9,85.04,20506.0,78.8743,78.9857,78.8372,78.9672,20506.0
2017-12-06 14:30:00,85.03,85.14,84.98,85.12,19547.0,78.9579,79.06,78.9115,79.0415,19547.0
2017-12-06 15:00:00,85.12,85.15,85.06,85.11,34655.0,79.0415,79.0693,78.9857,79.0322,34655.0
2017-12-06 15:30:00,85.11,85.28,85.05,85.16,99656.0,79.0322,79.19,78.9765,79.0786,99656.0
2017-12-07 09:30:00,85.17,85.3,84.93,85.24,10799.0,79.0879,79.2086,78.865,79.1529,10799.0
2017-12-07 10:00:00,85.36,85.53,85.0,85.5,11416.0,79.2643,79.4222,78.93,79.3943,11416.0
2017-12-07 10:30:00,85.52,85.85,85.49,85.85,25016.0,79.4129,79.7193,79.385,79.7193,25016.0
2017-12-07 11:00:00,85.86,85.89,85.62,85.83,28079.0,79.7286,79.7565,79.5057,79.7008,28079.0
2017-12-07 11:30:00,85.86,86.03,85.86,85.94,17080.0,79.7286,79.8865,79.7286,79.8029,17080.0
2017-12-07 12:00:00,85.93,85.97,85.77,85.86,12580.0,79.7936,79.8308,79.645,79.7286,12580.0
2017-12-07 12:30:00,85.84,85.84,85.78,85.82,3719.0,79.71,79.71,79.6543,79.6915,3719.0
2017-12-07 13:00:00,85.83,85.88,85.71,85.84,18792.0,79.7008,79.7472,79.5893,79.71,18792.0
2017-12-07 13:30:00,85.83,85.88,85.77,85.85,8755.0,79.7008,79.7472,79.645,79.7193,8755.0
2017-12-07 14:00:00,85.84,85.87,85.77,85.77,10103.0,79.71,79.7379,79.645,79.645,10103.0
2017-12-07 14:30:00,85.75,85.87,85.68,85.77,23103.0,79.6265,79.7379,79.5615,79.645,23103.0
2017-12-07 15:00:00,85.78,85.83,85.73,85.73,19795.0,79.6543,79.7008,79.6079,79.6079,19795.0
2017-12-07 15:30:00,85.74,85.77,85.64,85.74,73532.0,79.6172,79.645,79.5243,79.6172,73532.0
2017-12-08 09:30:00,85.85,86.1,85.53,86.1,23469.0,79.7193,79.9515,79.4222,79.9515,23469.0
2017-12-08 10:00:00,86.13,86.13,85.75,85.89,18032.0,79.9793,79.9793,79.6265,79.7565,18032.0
2017-12-08 10:30:00,85.86,85.98,85.77,85.93,11836.0,79.7286,79.84,79.645,79.7936,11836.0
2017-12-08 11:00:00,85.89,85.96,85.71,85.71,12200.0,79.7565,79.8215,79.5893,79.5893,12200.0
2017-12-08 11:30:00,85.72,86.08,85.71,86.04,12137.0,79.5986,79.9329,79.5893,79.8958,12137.0
2017-12-08 12:00:00,86.05,86.31,86.01,86.31,18721.0,79.905,80.1465,79.8679,80.1465,18721.0
2017-12-08 12:30:00,86.33,86.45,86.22,86.35,37033.0,80.165,80.2765,80.0629,80.1836,37033.0
2017-12-08 13:00:00,86.34,86.49,86.27,86.49,20361.0,80.1743,80.3136,80.1093,80.3136,20361.0
2017-12-08 13:30:00,86.52,86.54,86.29,86.31,12771.0,80.3415,80.3601,80.1279,80.1465,12771.0
2017-12-08 14:00:00,86.3,86.46,86.18,86.24,17832.0,80.1372,80.2858,80.0258,80.0815,17832.0
2017-12-08 14:30:00,86.21,86.28,86.1,86.15,18468.0,80.0536,80.1186,79.9515,79.9979,18468.0
2017-12-08 15:00:00,86.13,86.18,85.96,86.0,37031.0,79.9793,80.0258,79.8215,79.8586,37031.0
2017-12-08 15:30:00,86.0,86.37,85.99,86.36,129872.0,79.8586,80.2022,79.8493,80.1929,129872.0
2017-12-11 09:30:00,86.3,86.37,85.87,86.18,15714.0,80.1372,80.2022,79.7379,80.0258,15714.0
2017-12-11 10:00:00,86.28,86.51,86.26,86.34,13835.0,80.1186,80.3322,80.1,80.1743,13835.0
2017-12-11 10:30:00,86.4,86.48,86.21,86.29,14444.0,80.23,80.3043,80.0536,80.1279,14444.0
2017-12-11 11:00:00,86.33,86.47,86.24,86.42,12126.0,80.165,80.295,80.0815,80.2486,12126.0
2017-12-11 11:30:00,86.45,86.49,86.33,86.36,16635.0,80.2765,80.3136,80.165,80.1929,16635.0
2017-12-11 12:00:00,86.35,86.43,86.31,86.36,11355.0,80.1836,80.2579,80.1465,80.1929,11355.0
2017-12-11 12:30:00,86.36,86.47,86.3,86.4,13799.0,80.1929,80.295,80.1372,80.23,13799.0
2017-12-11 13:00:00,86.38,86.5,86.32,86.35,13296.0,80.2115,80.3229,80.1558,80.1836,13296.0
2017-12-11 13:30:00,86.39,86.43,86.28,86.41,15490.0,80.2208,80.2579,80.1186,80.2393,15490.0
2017-12-11 14:00:00,86.4,86.41,86.34,86.35,11839.0,80.23,80.2393,80.1743,80.1836,11839.0
2017-12-11 14:30:00,86.35,86.38,86.31,86.37,12962.0,80.1836,80.2115,80.1465,80.2022,12962.0
2017-12-11 15:00:00,86.37,86.38,86.23,86.31,24830.0,80.2022,80.2115,80.0722,80.1465,24830.0
2017-12-11 15:30:00,86.31,86.47,86.28,86.45,103924.0,80.1465,80.295,80.1186,80.2765,103924.0
2017-12-12 09:30:00,85.78,86.63,85.28,86.6,51558.0,79.6543,80.4436,79.19,80.4158,51558.0
2017-12-12 10:00:00,86.68,86.7,86.26,86.29,7074.0,80.4901,80.5086,80.1,80.1279,7074.0
2017-12-12 10:30:00,86.29,86.47,86.22,86.28,8051.0,80.1279,80.295,80.0629,80.1186,8051.0
2017-12-12 11:00:00,86.29,86.37,86.18,86.29,11332.0,80.1279,80.2022,80.0258,80.1279,11332.0
2017-12-12 11:30:00,86.34,86.48,86.24,86.36,7763.0,80.1743,80.3043,80.0815,80.1929,7763.0
2017-12-12 12:00:00,86.36,86.5,86.21,86.21,7330.0,80.1929,80.3229,80.0536,80.0536,7330.0
2017-12-12 12:30:00,86.24,86.3,86.18,86.18,6495.0,80.0815,80.1372,80.0258,80.0258,6495.0
2017-12-12 13:00:00,86.19,86.33,86.16,86.26,8912.0,80.035,80.165,80.0072,80.1,8912.0
2017-12-12 13:30:00,86.27,86.33,86.09,86.09,16904.0,80.1093,80.165,79.9422,79.9422,16904.0
2017-12-12 14:00:00,86.11,86.22,86.05,86.14,20381.0,79.9608,80.0629,79.905,79.9886,20381.0
2017-12-12 14:30:00,86.14,86.14,85.97,86.01,12632.0,79.9886,79.9886,79.8308,79.8679,12632.0
2017-12-12 15:00:00,86.01,86.1,85.93,85.95,31194.0,79.8679,79.9515,79.7936,79.8122,31194.0
2017-12-12 15:30:00,85.96,86.03,85.73,85.84,105182.0,79.8215,79.8865,79.6079,79.71,105182.0
2017-12-13 09:30:00,85.33,85.56,85.19,85.4,43226.0,79.2365,79.45,79.1065,79.3015,43226.0
2017-12-13 10:00:00,85.38,85.42,85.04,85.4,17612.0,79.2829,79.32,78.9672,79.3015,17612.0
2017-12-13 10:30:00,85.38,85.43,85.26,85.35,15261.0,79.2829,79.3293,79.1715,79.255,15261.0
2017-12-13 11:00:00,85.34,85.67,85.34,85.53,22161.0,79.2457,79.5522,79.2457,79.4222,22161.0
2017-12-13 11:30:00,85.54,85.77,85.43,85.54,21720.0,79.4315,79.645,79.3293,79.4315,21720.0
2017-12-13 12:00:00,85.54,85.54,85.03,85.21,19316.0,79.4315,79.4315,78.9579,79.125,19316.0
2017-12-13 12:30:00,85.21,85.36,85.08,85.17,18883.0,79.125,79.2643,79.0043,79.0879,18883.0
2017-12-13 13:00:00,85.16,85.27,85.11,85.15,12603.0,79.0786,79.1807,79.0322,79.0693,12603.0
2017-12-13 13:30:00,85.15,85.3,85.03,85.27,17103.0,79.0693,79.2086,78.9579,79.1807,17103.0
2017-12-13 14:00:00,85.27,85.98,85.25,85.64,25548.0,79.1807,79.84,79.1622,79.5243,25548.0
2017-12-13 14:30:00,85.64,85.76,85.12,85.26,51866.0,79.5243,79.6358,79.0415,79.1715,51866.0
2017-12-13 15:00:00,85.29,85.4,85.17,85.19,69919.0,79.1993,79.3015,79.0879,79.1065,69919.0
2017-12-13 15:30:00,85.19,85.26,85.01,85.04,120637.0,79.1065,79.1715,78.9393,78.9672,120637.0
2017-12-14 09:30:00,84.79,84.96,84.28,84.6,41572.0,78.735,78.8929,78.2614,78.5586,41572.0
2017-12-14 10:00:00,84.6,84.6,84.36,84.47,20149.0,78.5586,78.5586,78.3357,78.4379,20149.0
2017-12-14 10:30:00,84.39,84.52,84.38,84.48,22050.0,78.3636,78.4843,78.3543,78.4472,22050.0
2017-12-14 11:00:00,84.53,84.78,84.53,84.78,12862.0,78.4936,78.7257,78.4936,78.7257,12862.0
2017-12-14 11:30:00,84.78,84.89,84.78,84.81,16134.0,78.7257,78.8279,78.7257,78.7536,16134.0
2017-12-14 12:00:00,84.81,84.85,84.67,84.74,14130.0,78.7536,78.7907,78.6236,78.6886,14130.0
2017-12-14 12:30:00,84.69,84.74,84.48,84.51,12171.0,78.6422,78.6886,78.4472,78.475,12171.0
2017-12-14 13:00:00,84.58,84.61,84.38,84.53,9992.0,78.54,78.5679,78.3543,78.4936,9992.0
2017-12-14 13:30:00,84.5,84.5,84.29,84.38,9122.0,78.4657,78.4657,78.2707,78.3543,9122.0
2017-12-14 14:00:00,84.38,84.48,84.13,84.17,16101.0,78.3543,78.4472,78.1222,78.1593,16101.0
2017-12-14 14:30:00,84.16,84.37,84.13,84.34,14675.0,78.15,78.345,78.1222,78.3172,14675.0
2017-12-14 15:00:00,84.3,84.36,84.18,84.25,25568.0,78.28,78.3357,78.1686,78.2336,25568.0
2017-12-14 15:30:00,84.28,84.3,83.88,83.94,162133.0,78.2614,78.28,77.89,77.9457,162133.0
2017-12-15 09:30:00,84.51,85.3,84.37,85.05,158192.0,78.475,79.2086,78.345,78.9765,158192.0
2017-12-15 10:00:00,85.0,85.43,84.94,85.41,12914.0,78.93,79.3293,78.8743,79.3107,12914.0
2017-12-15 10:30:00,85.41,85.58,85.3,85.49,8277.0,79.3107,79.4686,79.2086,79.385,8277.0
2017-12-15 11:00:00,85.5,85.55,84.41,85.39,98228.0,79.3943,79.4407,78.3822,79.2922,98228.0
2017-12-15 11:30:00,85.44,85.45,85.04,85.36,10218.0,79.3386,79.3479,78.9672,79.2643,10218.0
2017-12-15 12:00:00,85.38,85.44,85.24,85.33,7389.0,79.2829,79.3386,79.1529,79.2365,7389.0
2017-12-15 12:30:00,85.37,85.41,85.25,85.29,7883.0,79.2736,79.3107,79.1622,79.1993,7883.0
2017-12-15 13:00:00,85.29,85.38,85.21,85.24,10527.0,79.1993,79.2829,79.125,79.1529,10527.0
2017-12-15 13:30:00,85.24,85.28,85.09,85.27,24481.0,79.1529,79.19,79.0136,79.1807,24481.0
2017-12-15 14:00:00,85.25,85.36,85.18,85.25,16854.0,79.1622,79.2643,79.0972,79.1622,16854.0
2017-12-15 14:30:00,85.26,85.41,85.19,85.23,16942.0,79.1715,79.3107,79.1065,79.1436,16942.0
2017-12-15 15:00:00,85.24,85.27,85.07,85.15,29903.0,79.1529,79.1807,78.995,79.0693,29903.0
2017-12-15 15:30:00,85.2,85.32,85.07,85.29,149468.0,79.1157,79.2272,78.995,79.1993,149468.0
2017-12-18 09:30:00,85.68,86.21,85.49,85.8,20280.0,79.5615,80.0536,79.385,79.6729,20280.0
2017-12-18 10:00:00,85.82,86.11,85.82,85.98,11303.0,79.6915,79.9608,79.6915,79.84,11303.0
2017-12-18 10:30:00,85.96,86.4,85.95,86.31,14281.0,79.8215,80.23,79.8122,80.1465,14281.0
2017-12-18 11:00:00,86.22,86.43,86.17,86.4,12723.0,80.0629,80.2579,80.0165,80.23,12723.0
2017-12-18 11:30:00,86.43,86.52,86.34,86.39,10105.0,80.2579,80.3415,80.1743,80.2208,10105.0
2017-12-18 12:00:00,86.41,86.44,86.23,86.3,8835.0,80.2393,80.2672,80.0722,80.1372,8835.0
2017-12-18 12:30:00,86.31,86.33,86.21,86.3,10153.0,80.1465,80.165,80.0536,80.1372,10153.0
2017-12-18 13:00:00,86.26,86.31,86.21,86.3,11145.0,80.1,80.1465,80.0536,80.1372,11145.0
2017-12-18 13:30:00,86.28,86.35,86.24,86.3,19581.0,80.1186,80.1836,80.0815,80.1372,19581.0
2017-12-18 14:00:00,86.29,86.29,86.01,86.1,27234.0,80.1279,80.1279,79.8679,79.9515,27234.0
2017-12-18 14:30:00,86.08,86.14,86.08,86.14,21008.0,79.9329,79.9886,79.9329,79.9886,21008.0
2017-12-18 15:00:00,86.15,86.15,85.73,85.73,31728.0,79.9979,79.9979,79.6079,79.6079,31728.0
2017-12-18 15:30:00,85.73,85.8,85.53,85.66,129532.0,79.6079,79.6729,79.4222,79.5429,129532.0
2017-12-19 09:30:00,86.07,86.1,85.53,85.87,23863.0,79.9236,79.9515,79.4222,79.7379,23863.0
2017-12-19 10:00:00,85.95,86.16,85.88,85.88,9994.0,79.8122,80.0072,79.7472,79.7472,9994.0
2017-12-19 10:30:00,85.96,86.15,85.87,86.11,9069.0,79.8215,79.9979,79.7379,79.9608,9069.0
2017-12-19 11:00:00,86.12,86.45,86.11,86.3,30784.0,79.97,80.2765,79.9608,80.1372,30784.0
2017-12-19 11:30:00,86.3,86.36,86.14,86.3,17724.0,80.1372,80.1929,79.9886,80.1372,17724.0
2017-12-19 12:00:00,86.3,86.32,86.05,86.18,12420.0,80.1372,80.1558,79.905,80.0258,12420.0
2017-12-19 12:30:00,86.18,86.32,86.08,86.25,8809.0,80.0258,80.1558,79.9329,80.0908,8809.0
2017-12-19 13:00:00,86.25,86.32,86.2,86.2,7065.0,80.0908,80.1558,80.0443,80.0443,7065.0
2017-12-19 13:30:00,86.25,86.4,86.25,86.33,8416.0,80.0908,80.23,80.0908,80.165,8416.0
2017-12-19 14:00:00,86.3,86.43,86.25,86.37,10643.0,80.1372,80.2579,80.0908,80.2022,10643.0
2017-12-19 14:30:00,86.35,86.37,86.09,86.29,24648.0,80.1836,80.2022,79.9422,80.1279,24648.0
2017-12-19 15:00:00,86.27,86.37,86.2,86.29,26928.0,80.1093,80.2022,80.0443,80.1279,26928.0
2017-12-19 15:30:00,86.31,86.33,86.08,86.11,83442.0,80.1465,80.165,79.9329,79.9608,83442.0
2017-12-20 09:30:00,86.2,86.2,85.59,85.67,36130.0,80.0443,80.0443,79.4779,79.5522,36130.0
2017-12-20 10:00:00,85.67,86.08,85.67,85.8,21289.0,79.5522,79.9329,79.5522,79.6729,21289.0
2017-12-20 10:30:00,85.85,85.87,85.55,85.69,17641.0,79.7193,79.7379,79.4407,79.5708,17641.0
2017-12-20 11:00:00,85.69,85.94,85.64,85.81,37222.0,79.5708,79.8029,79.5243,79.6822,37222.0
2017-12-20 11:30:00,85.84,86.06,85.84,85.9,16938.0,79.71,79.9143,79.71,79.7658,16938.0
2017-12-20 12:00:00,85.85,85.95,85.76,85.77,12738.0,79.7193,79.8122,79.6358,79.645,12738.0
2017-12-20 12:30:00,85.77,86.03,85.77,85.94,30417.0,79.645,79.8865,79.645,79.8029,30417.0
2017-12-20 13:00:00,85.95,86.3,85.92,85.99,24608.0,79.8122,80.1372,79.7843,79.8493,24608.0
2017-12-20 13:30:00,85.99,86.03,85.77,85.81,26794.0,79.8493,79.8865,79.645,79.6822,26794.0
2017-12-20 14:00:00,85.74,85.81,85.6,85.71,17212.0,79.6172,79.6822,79.4872,79.5893,17212.0
2017-12-20 14:30:00,85.73,85.8,85.57,85.6,24861.0,79.6079,79.6729,79.4593,79.4872,24861.0
2017-12-20 15:00:00,85.6,85.67,85.55,85.59,32316.0,79.4872,79.5522,79.4407,79.4779,32316.0
2017-12-20 15:30:00,85.59,85.62,85.53,85.57,66067.0,79.4779,79.5057,79.4222,79.4593,66067.0
2017-12-21 09:30:00,85.66,85.93,85.36,85.45,29506.0,79.5429,79.7936,79.2643,79.3479,29506.0
2017-12-21 10:00:00,85.53,85.6,85.17,85.3,35690.0,79.4222,79.4872,79.0879,79.2086,35690.0
2017-12-21 10:30:00,85.3,85.35,85.08,85.21,18200.0,79.2086,79.255,79.0043,79.125,18200.0
2017-12-21 11:00:00,85.17,85.32,85.0,85.01,45203.0,79.0879,79.2272,78.93,78.9393,45203.0
2017-12-21 11:30:00,85.03,85.23,84.98,84.98,44129.0,78.9579,79.1436,78.9115,78.9115,44129.0
2017-12-21 12:00:00,84.98,85.03,84.74,84.78,15377.0,78.9115,78.9579,78.6886,78.7257,15377.0
2017-12-21 12:30:00,84.81,85.0,84.7,84.99,24538.0,78.7536,78.93,78.6514,78.9207,24538.0
2017-12-21 13:00:00,85.0,85.23,85.0,85.16,11493.0,78.93,79.1436,78.93,79.0786,11493.0
2017-12-21 13:30:00,85.11,85.3,85.08,85.13,11688.0,79.0322,79.2086,79.0043,79.0507,11688.0
2017-12-21 14:00:00,85.08,85.25,85.08,85.23,7771.0,79.0043,79.1622,79.0043,79.1436,7771.0
2017-12-21 14:30:00,85.25,85.29,85.16,85.21,14260.0,79.1622,79.1993,79.0786,79.125,14260.0
2017-12-21 15:00:00,85.18,85.18,85.03,85.09,31837.0,79.0972,79.0972,78.9579,79.0136,31837.0
2017-12-21 15:30:00,85.09,85.13,84.87,84.95,56207.0,79.0136,79.0507,78.8093,78.8836,56207.0
2017-12-22 09:30:00,85.09,85.5,84.64,85.5,12464.0,79.0136,79.3943,78.5957,79.3943,12464.0
2017-12-22 10:00:00,85.41,85.45,85.05,85.39,8347.0,79.3107,79.3479,78.9765,79.2922,8347.0
2017-12-22 10:30:00,85.32,85.36,85.21,85.31,44769.0,79.2272,79.2643,79.125,79.2179,44769.0
2017-12-22 11:00:00,85.24,85.24,85.07,85.17,2598.0,79.1529,79.1529,78.995,79.0879,2598.0
2017-12-22 11:30:00,85.19,85.19,84.99,85.07,6548.0,79.1065,79.1065,78.9207,78.995,6548.0
2017-12-22 12:00:00,85.09,85.32,85.09,85.32,5540.0,79.0136,79.2272,79.0136,79.2272,5540.0
2017-12-22 12:30:00,85.31,85.34,85.1,85.12,14495.0,79.2179,79.2457,79.0229,79.0415,14495.0
2017-12-22 13:00:00,85.12,85.2,85.1,85.2,3295.0,79.0415,79.1157,79.0229,79.1157,3295.0
2017-12-22 13:30:00,85.22,85.33,85.16,85.22,4056.0,79.1343,79.2365,79.0786,79.1343,4056.0
2017-12-22 14:00:00,85.22,85.37,85.18,85.34,3620.0,79.1343,79.2736,79.0972,79.2457,3620.0
2017-12-22 14:30:00,85.37,85.4,85.3,85.34,11233.0,79.2736,79.3015,79.2086,79.2457,11233.0
2017-12-22 15:00:00,85.34,85.35,85.12,85.12,12159.0,79.2457,79.255,79.0415,79.0415,12159.0
2017-12-22 15:30:00,85.17,85.18,85.01,85.13,39907.0,79.0879,79.0972,78.9393,79.0507,39907.0
2017-12-26 09:30:00,85.27,85.95,85.27,85.65,9152.0,79.1807,79.8122,79.1807,79.5336,9152.0
2017-12-26 10:00:00,85.72,86.07,85.72,86.04,6553.0,79.5986,79.9236,79.5986,79.8958,6553.0
2017-12-26 10:30:00,86.0,86.02,85.73,85.73,3552.0,79.8586,79.8772,79.6079,79.6079,3552.0
2017-12-26 11:00:00,85.79,85.97,85.79,85.97,6286.0,79.6636,79.8308,79.6636,79.8308,6286.0
2017-12-26 11:30:00,86.0,86.0,85.88,85.89,2916.0,79.8586,79.8586,79.7472,79.7565,2916.0
2017-12-26 12:00:00,85.88,85.98,85.81,85.81,4251.0,79.7472,79.84,79.6822,79.6822,4251.0
2017-12-26 12:30:00,85.81,85.94,85.81,85.94,5215.0,79.6822,79.8029,79.6822,79.8029,5215.0
2017-12-26 13:00:00,85.95,85.96,85.85,85.85,3209.0,79.8122,79.8215,79.7193,79.7193,3209.0
2017-12-26 13:30:00,85.87,85.93,85.82,85.86,6973.0,79.7379,79.7936,79.6915,79.7286,6973.0
2017-12-26 14:00:00,85.88,85.88,85.78,85.79,2869.0,79.7472,79.7472,79.6543,79.6636,2869.0
2017-12-26 14:30:00,85.75,85.9,85.74,85.84,7560.0,79.6265,79.7658,79.6172,79.71,7560.0
2017-12-26 15:00:00,85.83,85.89,85.74,85.76,16262.0,79.7008,79.7565,79.6172,79.6358,16262.0
2017-12-26 15:30:00,85.74,85.75,85.44,85.57,94685.0,79.6172,79.6265,79.3386,79.4593,94685.0
2017-12-27 09:30:00,85.56,85.64,85.17,85.6,15311.0,79.45,79.5243,79.0879,79.4872,15311.0
2017-12-27 10:00:00,85.58,85.86,85.53,85.53,10746.0,79.4686,79.7286,79.4222,79.4222,10746.0
2017-12-27 10:30:00,85.59,85.97,85.59,85.95,6955.0,79.4779,79.8308,79.4779,79.8122,6955.0
2017-12-27 11:00:00,85.99,86.02,85.73,85.87,9646.0,79.8493,79.8772,79.6079,79.7379,9646.0
2017-12-27 11:30:00,85.82,85.84,85.73,85.84,5100.0,79.6915,79.71,79.6079,79.71,5100.0
2017-12-27 12:00:00,85.81,85.94,85.76,85.79,5793.0,79.6822,79.8029,79.6358,79.6636,5793.0
2017-12-27 12:30:00,85.84,85.85,85.74,85.74,4584.0,79.71,79.7193,79.6172,79.6172,4584.0
2017-12-27 13:00:00,85.69,85.84,85.67,85.75,12420.0,79.5708,79.71,79.5522,79.6265,12420.0
2017-12-27 13:30:00,85.73,85.81,85.7,85.8,9050.0,79.6079,79.6822,79.58,79.6729,9050.0
2017-12-27 14:00:00,85.79,85.83,85.67,85.73,6995.0,79.6636,79.7008,79.5522,79.6079,6995.0
2017-12-27 14:30:00,85.68,85.73,85.62,85.63,5046.0,79.5615,79.6079,79.5057,79.515,5046.0
2017-12-27 15:00:00,85.64,85.7,85.6,85.66,11193.0,79.5243,79.58,79.4872,79.5429,11193.0
2017-12-27 15:30:00,85.67,85.78,85.65,85.75,42651.0,79.5522,79.6543,79.5336,79.6265,42651.0
2017-12-28 09:30:00,85.75,85.92,85.66,85.71,26384.0,79.6265,79.7843,79.5429,79.5893,26384.0
2017-12-28 10:00:00,85.71,85.86,85.61,85.85,17906.0,79.5893,79.7286,79.4965,79.7193,17906.0
2017-12-28 10:30:00,85.82,86.14,85.82,85.98,14113.0,79.6915,79.9886,79.6915,79.84,14113.0
2017-12-28 11:00:00,86.02,86.06,85.93,86.02,7548.0,79.8772,79.9143,79.7936,79.8772,7548.0
2017-12-28 11:30:00,86.02,86.04,85.96,86.0,13710.0,79.8772,79.8958,79.8215,79.8586,13710.0
2017-12-28 12:00:00,86.0,86.03,85.95,86.0,5114.0,79.8586,79.8865,79.8122,79.8586,5114.0
2017-12-28 12:30:00,86.0,86.03,85.98,86.0,7424.0,79.8586,79.8865,79.84,79.8586,7424.0
2017-12-28 13:00:00,86.0,86.0,85.92,85.99,4596.0,79.8586,79.8586,79.7843,79.8493,4596.0
2017-12-28 13:30:00,85.96,86.01,85.96,86.0,2811.0,79.8215,79.8679,79.8215,79.8586,2811.0
2017-12-28 14:00:00,85.98,86.09,85.98,86.07,5953.0,79.84,79.9422,79.84,79.9236,5953.0
2017-12-28 14:30:00,86.09,86.12,85.99,86.01,6132.0,79.9422,79.97,79.8493,79.8679,6132.0
2017-12-28 15:00:00,86.04,86.1,85.97,86.03,16229.0,79.8958,79.9515,79.8308,79.8865,16229.0
2017-12-28 15:30:00,86.03,86.3,85.96,86.25,57292.0,79.8865,80.1372,79.8215,80.0908,57292.0
2017-12-29 09:30:00,86.33,86.33,85.93,86.02,12221.0,80.165,80.165,79.7936,79.8772,12221.0
2017-12-29 10:00:00,86.04,86.24,86.01,86.06,10221.0,79.8958,80.0815,79.8679,79.9143,10221.0
2017-12-29 10:30:00,86.03,86.03,85.6,85.6,7129.0,79.8865,79.8865,79.4872,79.4872,7129.0
2017-12-29 11:00:00,85.65,85.71,85.51,85.51,9724.0,79.5336,79.5893,79.4036,79.4036,9724.0
2017-12-29 11:30:00,85.48,85.48,85.36,85.36,7468.0,79.3757,79.3757,79.2643,79.2643,7468.0
2017-12-29 12:00:00,85.39,85.57,85.35,85.42,7631.0,79.2922,79.4593,79.255,79.32,7631.0
2017-12-29 12:30:00,85.45,85.48,85.25,85.27,4646.0,79.3479,79.3757,79.1622,79.1807,4646.0
2017-12-29 13:00:00,85.33,85.42,85.27,85.36,9033.0,79.2365,79.32,79.1807,79.2643,9033.0
2017-12-29 13:30:00,85.33,85.34,85.1,85.12,10942.0,79.2365,79.2457,79.0229,79.0415,10942.0
2017-12-29 14:00:00,85.12,85.25,85.07,85.17,11082.0,79.0415,79.1622,78.995,79.0879,11082.0
2017-12-29 14:30:00,85.14,85.17,85.03,85.11,8415.0,79.06,79.0879,78.9579,79.0322,8415.0
2017-12-29 15:00:00,85.13,85.18,85.02,85.08,23453.0,79.0507,79.0972,78.9486,79.0043,23453.0
2017-12-29 15:30:00,85.06,85.08,84.67,84.7,109288.0,78.9857,79.0043,78.6236,78.6514,109288.0
2018-01-02 09:30:00,85.2,85.41,84.93,85.2,10020.0,79.1157,79.3107,78.865,79.1157,10020.0
2018-01-02 10:00:00,85.27,85.61,85.22,85.48,10884.0,79.1807,79.4965,79.1343,79.3757,10884.0
2018-01-02 10:30:00,85.53,85.58,85.28,85.49,4008.0,79.4222,79.4686,79.19,79.385,4008.0
2018-01-02 11:00:00,85.51,85.85,85.5,85.81,7006.0,79.4036,79.7193,79.3943,79.6822,7006.0
2018-01-02 11:30:00,85.77,85.89,85.76,85.89,5804.0,79.645,79.7565,79.6358,79.7565,5804.0
2018-01-02 12:00:00,85.9,86.12,85.9,86.09,8647.0,79.7658,79.97,79.7658,79.9422,8647.0
2018-01-02 12:30:00,86.06,86.08,85.88,85.92,7682.0,79.9143,79.9329,79.7472,79.7843,7682.0
2018-01-02 13:00:00,85.92,85.97,85.87,85.87,8283.0,79.7843,79.8308,79.7379,79.7379,8283.0
2018-01-02 13:30:00,85.86,85.93,85.81,85.87,8516.0,79.7286,79.7936,79.6822,79.7379,8516.0
2018-01-02 14:00:00,85.87,85.91,85.58,85.58,7456.0,79.7379,79.775,79.4686,79.4686,7456.0
2018-01-02 14:30:00,85.58,85.58,85.34,85.34,17233.0,79.4686,79.4686,79.2457,79.2457,17233.0
2018-01-02 15:00:00,85.31,85.46,85.3,85.4,18860.0,79.2179,79.3572,79.2086,79.3015,18860.0
2018-01-02 15:30:00,85.35,85.5,85.33,85.5,67898.0,79.255,79.3943,79.2365,79.3943,67898.0
2018-01-03 09:30:00,85.38,85.75,85.31,85.63,18879.0,79.2829,79.6265,79.2179,79.515,18879.0
2018-01-03 10:00:00,85.68,85.99,85.57,85.95,11040.0,79.5615,79.8493,79.4593,79.8122,11040.0
2018-01-03 10:30:00,85.96,86.25,85.94,86.0,15564.0,79.8215,80.0908,79.8029,79.8586,15564.0
2018-01-03 11:00:00,86.02,86.23,85.95,86.22,11287.0,79.8772,80.0722,79.8122,80.0629,11287.0
2018-01-03 11:30:00,86.19,86.2,85.97,86.0,7042.0,80.035,80.0443,79.8308,79.8586,7042.0
2018-01-03 12:00:00,86.0,86.19,85.99,86.13,8614.0,79.8586,80.035,79.8493,79.9793,8614.0
2018-01-03 12:30:00,86.14,86.23,86.09,86.19,11007.0,79.9886,80.0722,79.9422,80.035,11007.0
2018-01-03 13:00:00,86.18,86.28,86.14,86.14,8563.0,80.0258,80.1186,79.9886,79.9886,8563.0
2018-01-03 13:30:00,86.12,86.17,86.0,86.03,9638.0,79.97,80.0165,79.8586,79.8865,9638.0
2018-01-03 14:00:00,86.06,86.21,86.02,86.12,11458.0,79.9143,80.0536,79.8772,79.97,11458.0
2018-01-03 14:30:00,86.12,86.45,86.07,86.39,91817.0,79.97,80.2765,79.9236,80.2208,91817.0
2018-01-03 15:00:00,86.44,86.55,86.34,86.48,26505.0,80.2672,80.3693,80.1743,80.3043,26505.0
2018-01-03 15:30:00,86.49,86.65,86.32,86.4,77240.0,80.3136,80.4622,80.1558,80.23,77240.0
2018-01-04 09:30:00,86.54,86.66,86.23,86.53,33674.0,80.3601,80.4715,80.0722,80.3508,33674.0
2018-01-04 10:00:00,86.48,86.61,86.44,86.44,9447.0,80.3043,80.4251,80.2672,80.2672,9447.0
2018-01-04 10:30:00,86.46,86.7,86.41,86.49,14541.0,80.2858,80.5086,80.2393,80.3136,14541.0
2018-01-04 11:00:00,86.55,86.67,86.43,86.43,13394.0,80.3693,80.4808,80.2579,80.2579,13394.0
2018-01-04 11:30:00,86.48,86.59,86.44,86.54,7985.0,80.3043,80.4065,80.2672,80.3601,7985.0
2018-01-04 12:00:00,86.55,86.7,86.38,86.5,9508.0,80.3693,80.5086,80.2115,80.3229,9508.0
2018-01-04 12:30:00,86.53,86.58,86.47,86.53,9125.0,80.3508,80.3972,80.295,80.3508,9125.0
2018-01-04 13:00:00,86.55,86.6,86.46,86.53,11065.0,80.3693,80.4158,80.2858,80.3508,11065.0
2018-01-04 13:30:00,86.56,86.69,86.55,86.69,10240.0,80.3786,80.4993,80.3693,80.4993,10240.0
2018-01-04 14:00:00,86.64,86.7,86.56,86.6,13463.0,80.4529,80.5086,80.3786,80.4158,13463.0
2018-01-04 14:30:00,86.61,86.76,86.56,86.7,22175.0,80.4251,80.5643,80.3786,80.5086,22175.0
2018-01-04 15:00:00,86.65,86.85,86.62,86.8,22170.0,80.4622,80.6479,80.4343,80.6015,22170.0
2018-01-04 15:30:00,86.8,86.8,86.41,86.52,92482.0,80.6015,80.6015,80.2393,80.3415,92482.0
2018-01-05 09:30:00,86.59,86.83,86.12,86.75,90810.0,80.4065,80.6293,79.97,80.5551,90810.0
2018-01-05 10:00:00,86.54,87.21,86.53,86.92,15356.0,80.3601,80.9822,80.3508,80.7129,15356.0
2018-01-05 10:30:00,87.08,87.28,86.96,87.2,12857.0,80.8615,81.0472,80.7501,80.9729,12857.0
2018-01-05 11:00:00,87.2,87.45,87.17,87.45,12318.0,80.9729,81.2051,80.9451,81.2051,12318.0
2018-01-05 11:30:00,87.42,87.62,87.35,87.35,14610.0,81.1772,81.3629,81.1122,81.1122,14610.0
2018-01-05 12:00:00,87.36,87.58,87.31,87.52,6849.0,81.1215,81.3258,81.0751,81.2701,6849.0
2018-01-05 12:30:00,87.48,87.56,87.4,87.48,39436.0,81.2329,81.3072,81.1586,81.2329,39436.0
2018-01-05 13:00:00,87.47,87.56,87.42,87.52,9472.0,81.2236,81.3072,81.1772,81.2701,9472.0
2018-01-05 13:30:00,87.49,87.49,87.35,87.44,12353.0,81.2422,81.2422,81.1122,81.1958,12353.0
2018-01-05 14:00:00,87.4,87.43,87.37,87.4,11246.0,81.1586,81.1865,81.1308,81.1586,11246.0
2018-01-05 14:30:00,87.43,87.53,87.38,87.39,13162.0,81.1865,81.2794,81.1401,81.1494,13162.0
2018-01-05 15:00:00,87.41,87.57,87.38,87.42,26009.0,81.1679,81.3165,81.1401,81.1772,26009.0
2018-01-05 15:30:00,87.41,87.66,87.4,87.62,98984.0,81.1679,81.4001,81.1586,81.3629,98984.0
2018-01-08 09:30:00,87.67,87.74,87.23,87.62,43549.0,81.4094,81.4744,81.0008,81.3629,43549.0
2018-01-08 10:00:00,87.62,87.88,87.59,87.73,13188.0,81.3629,81.6044,81.3351,81.4651,13188.0
2018-01-08 10:30:00,87.72,87.84,87.62,87.79,9777.0,81.4558,81.5672,81.3629,81.5208,9777.0
2018-01-08 11:00:00,87.76,87.91,87.64,87.81,11175.0,81.4929,81.6322,81.3815,81.5394,11175.0
2018-01-08 11:30:00,87.89,87.97,87.86,87.87,22066.0,81.6136,81.6879,81.5858,81.5951,22066.0
2018-01-08 12:00:00,87.9,88.17,87.78,88.08,20602.0,81.6229,81.8736,81.5115,81.7901,20602.0
2018-01-08 12:30:00,88.06,88.13,87.88,88.06,8009.0,81.7715,81.8365,81.6044,81.7715,8009.0
2018-01-08 13:00:00,88.05,88.22,88.01,88.16,13389.0,81.7622,81.9201,81.7251,81.8644,13389.0
2018-01-08 13:30:00,88.17,88.25,88.11,88.17,7587.0,81.8736,81.9479,81.8179,81.8736,7587.0
2018-01-08 14:00:00,88.21,88.42,88.17,88.36,16505.0,81.9108,82.1058,81.8736,82.0501,16505.0
2018-01-08 14:30:00,88.36,88.49,88.33,88.44,29053.0,82.0501,82.1708,82.0222,82.1244,29053.0
2018-01-08 15:00:00,88.44,88.48,88.13,88.13,27806.0,82.1244,82.1615,81.8365,81.8365,27806.0
2018-01-08 15:30:00,88.14,88.19,88.04,88.17,88790.0,81.8458,81.8922,81.7529,81.8736,88790.0
2018-01-09 09:30:00,87.93,87.93,87.22,87.57,67260.0,81.6508,81.6508,80.9915,81.3165,67260.0
2018-01-09 10:00:00,87.55,87.99,87.52,87.95,35173.0,81.2979,81.7065,81.2701,81.6694,35173.0
2018-01-09 10:30:00,88.0,88.0,87.76,87.77,11052.0,81.7158,81.7158,81.4929,81.5022,11052.0
2018-01-09 11:00:00,87.8,88.01,87.75,87.93,43265.0,81.5301,81.7251,81.4836,81.6508,43265.0
2018-01-09 11:30:00,87.99,88.2,87.82,88.11,12269.0,81.7065,81.9015,81.5486,81.8179,12269.0
2018-01-09 12:00:00,88.07,88.18,87.91,87.92,9965.0,81.7808,81.8829,81.6322,81.6415,9965.0
2018-01-09 12:30:00,87.95,88.18,87.95,88.04,7422.0,81.6694,81.8829,81.6694,81.7529,7422.0
2018-01-09 13:00:00,88.05,88.37,88.03,88.32,10454.0,81.7622,82.0594,81.7436,82.0129,10454.0
2018-01-09 13:30:00,88.32,88.42,88.29,88.42,10686.0,82.0129,82.1058,81.9851,82.1058,10686.0
2018-01-09 14:00:00,88.47,88.47,88.25,88.26,9881.0,82.1522,82.1522,81.9479,81.9572,9881.0
2018-01-09 14:30:00,88.24,88.38,88.22,88.24,11470.0,81.9387,82.0687,81.9201,81.9387,11470.0
2018-01-09 15:00:00,88.24,88.26,87.98,87.98,18103.0,81.9387,81.9572,81.6972,81.6972,18103.0
2018-01-09 15:30:00,87.98,88.27,87.94,88.02,78480.0,81.6972,81.9665,81.6601,81.7344,78480.0
2018-01-10 09:30:00,87.32,87.61,86.44,86.79,40467.0,81.0843,81.3536,80.2672,80.5922,40467.0
2018-01-10 10:00:00,86.84,87.07,86.58,87.07,9868.0,80.6386,80.8522,80.3972,80.8522,9868.0
2018-01-10 10:30:00,87.07,87.24,86.92,87.07,9311.0,80.8522,81.0101,80.7129,80.8522,9311.0
2018-01-10 11:00:00,87.09,87.26,87.09,87.14,9819.0,80.8708,81.0286,80.8708,80.9172,9819.0
2018-01-10 11:30:00,87.18,87.35,87.15,87.33,10443.0,80.9543,81.1122,80.9265,81.0936,10443.0
2018-01-10 12:00:00,87.33,87.33,87.0,87.06,13439.0,81.0936,81.0936,80.7872,80.8429,13439.0
2018-01-10 12:30:00,87.09,87.16,87.01,87.04,7624.0,80.8708,80.9358,80.7965,80.8243,7624.0
2018-01-10 13:00:00,87.05,87.11,86.94,86.95,10047.0,80.8336,80.8893,80.7315,80.7408,10047.0
2018-01-10 13:30:00,86.96,87.04,86.93,87.0,7499.0,80.7501,80.8243,80.7222,80.7872,7499.0
2018-01-10 14:00:00,86.97,86.98,86.75,86.77,14998.0,80.7593,80.7686,80.5551,80.5736,14998.0
2018-01-10 14:30:00,86.82,86.86,86.75,86.84,10538.0,80.6201,80.6572,80.5551,80.6386,10538.0
2018-01-10 15:00:00,86.86,86.95,86.81,86.94,21626.0,80.6572,80.7408,80.6108,80.7315,21626.0
2018-01-10 15:30:00,86.94,87.14,86.93,87.1,61353.0,80.7315,80.9172,80.7222,80.8801,61353.0
2018-01-11 09:30:00,86.24,86.75,86.24,86.54,30697.0,80.0815,80.5551,80.0815,80.3601,30697.0
2018-01-11 10:00:00,86.55,86.6,86.26,86.41,13468.0,80.3693,80.4158,80.1,80.2393,13468.0
2018-01-11 10:30:00,86.43,86.69,86.41,86.65,15925.0,80.2579,80.4993,80.2393,80.4622,15925.0
2018-01-11 11:00:00,86.63,86.87,86.62,86.67,9415.0,80.4436,80.6665,80.4343,80.4808,9415.0
2018-01-11 11:30:00,86.66,86.66,86.5,86.55,6291.0,80.4715,80.4715,80.3229,80.3693,6291.0
2018-01-11 12:00:00,86.56,86.61,86.51,86.59,7241.0,80.3786,80.4251,80.3322,80.4065,7241.0
2018-01-11 12:30:00,86.62,86.79,86.62,86.71,9104.0,80.4343,80.5922,80.4343,80.5179,9104.0
2018-01-11 13:00:00,86.7,86.73,86.66,86.66,10952.0,80.5086,80.5365,80.4715,80.4715,10952.0
2018-01-11 13:30:00,86.67,86.68,86.47,86.52,8690.0,80.4808,80.4901,80.295,80.3415,8690.0
2018-01-11 14:00:00,86.55,86.79,86.52,86.73,14433.0,80.3693,80.5922,80.3415,80.5365,14433.0
2018-01-11 14:30:00,86.78,86.81,86.62,86.73,9897.0,80.5829,80.6108,80.4343,80.5365,9897.0
2018-01-11 15:00:00,86.73,86.97,86.73,86.96,22947.0,80.5365,80.7593,80.5365,80.7501,22947.0
2018-01-11 15:30:00,86.96,87.06,86.88,87.04,72958.0,80.7501,80.8429,80.6758,80.8243,72958.0
2018-01-12 09:30:00,87.13,87.21,86.67,87.0,12459.0,80.9079,80.9822,80.4808,80.7872,12459.0
2018-01-12 10:00:00,87.07,87.28,87.01,87.07,4996.0,80.8522,81.0472,80.7965,80.8522,4996.0
2018-01-12 10:30:00,87.09,87.94,87.09,87.68,19380.0,80.8708,81.6601,80.8708,81.4186,19380.0
2018-01-12 11:00:00,87.66,87.74,87.48,87.57,7735.0,81.4001,81.4744,81.2329,81.3165,7735.0
2018-01-12 11:30:00,87.62,87.68,87.6,87.66,7341.0,81.3629,81.4186,81.3444,81.4001,7341.0
2018-01-12 12:00:00,87.67,87.67,87.47,87.55,9226.0,81.4094,81.4094,81.2236,81.2979,9226.0
2018-01-12 12:30:00,87.58,87.71,87.55,87.63,6555.0,81.3258,81.4465,81.2979,81.3722,6555.0
2018-01-12 13:00:00,87.64,87.67,87.52,87.58,6981.0,81.3815,81.4094,81.2701,81.3258,6981.0
2018-01-12 13:30:00,87.57,87.73,87.53,87.69,9536.0,81.3165,81.4651,81.2794,81.4279,9536.0
2018-01-12 14:00:00,87.72,87.84,87.61,87.82,9710.0,81.4558,81.5672,81.3536,81.5486,9710.0
2018-01-12 14:30:00,87.89,87.92,87.67,87.79,15180.0,81.6136,81.6415,81.4094,81.5208,15180.0
2018-01-12 15:00:00,87.78,87.8,87.61,87.61,16993.0,81.5115,81.5301,81.3536,81.3536,16993.0
2018-01-12 15:30:00,87.6,87.9,87.58,87.74,89882.0,81.3444,81.6229,81.3258,81.4744,89882.0
2018-01-16 09:30:00,88.18,88.25,87.82,88.16,22523.0,81.8829,81.9479,81.5486,81.8644,22523.0
2018-01-16 10:00:00,88.12,88.15,87.75,87.83,13561.0,81.8272,81.8551,81.4836,81.5579,13561.0
2018-01-16 10:30:00,87.73,87.97,87.63,87.88,14585.0,81.4651,81.6879,81.3722,81.6044,14585.0
2018-01-16 11:00:00,87.89,88.27,87.86,88.27,42293.0,81.6136,81.9665,81.5858,81.9665,42293.0
2018-01-16 11:30:00,88.24,88.33,88.03,88.15,14681.0,81.9387,82.0222,81.7436,81.8551,14681.0
2018-01-16 12:00:00,88.15,88.25,88.03,88.04,8681.0,81.8551,81.9479,81.7436,81.7529,8681.0
2018-01-16 12:30:00,88.03,88.1,87.99,88.03,6973.0,81.7436,81.8086,81.7065,81.7436,6973.0
2018-01-16 13:00:00,88.02,88.13,87.99,88.1,7243.0,81.7344,81.8365,81.7065,81.8086,7243.0
2018-01-16 13:30:00,88.08,88.08,87.9,87.93,9436.0,81.7901,81.7901,81.6229,81.6508,9436.0
2018-01-16 14:00:00,87.96,87.96,87.77,87.89,19756.0,81.6786,81.6786,81.5022,81.6136,19756.0
2018-01-16 14:30:00,87.89,87.91,87.6,87.74,30514.0,81.6136,81.6322,81.3444,81.4744,30514.0
2018-01-16 15:00:00,87.73,87.91,87.73,87.89,28093.0,81.4651,81.6322,81.4651,81.6136,28093.0
2018-01-16 15:30:00,87.86,88.04,87.78,87.84,92282.0,81.5858,81.7529,81.5115,81.5672,92282.0
2018-01-17 09:30:00,88.27,89.05,87.81,88.87,50114.0,81.9665,82.6908,81.5394,82.5237,50114.0
2018-01-17 10:00:00,88.87,89.1,88.69,88.75,53957.0,82.5237,82.7372,82.3565,82.4122,53957.0
2018-01-17 10:30:00,88.81,88.88,88.45,88.53,14412.0,82.4679,82.5329,82.1337,82.2079,14412.0
2018-01-17 11:00:00,88.5,88.65,88.34,88.62,19949.0,82.1801,82.3194,82.0315,82.2915,19949.0
2018-01-17 11:30:00,88.62,88.63,88.37,88.45,19465.0,82.2915,82.3008,82.0594,82.1337,19465.0
2018-01-17 12:00:00,88.46,88.49,88.33,88.39,8175.0,82.1429,82.1708,82.0222,82.0779,8175.0
2018-01-17 12:30:00,88.38,88.44,88.27,88.33,9669.0,82.0687,82.1244,81.9665,82.0222,9669.0
2018-01-17 13:00:00,88.31,88.36,88.25,88.25,9987.0,82.0037,82.0501,81.9479,81.9479,9987.0
2018-01-17 13:30:00,88.24,88.33,88.22,88.28,11360.0,81.9387,82.0222,81.9201,81.9758,11360.0
2018-01-17 14:00:00,88.28,88.72,88.24,88.66,20298.0,81.9758,82.3844,81.9387,82.3287,20298.0
2018-01-17 14:30:00,88.67,88.78,88.55,88.75,21555.0,82.3379,82.4401,82.2265,82.4122,21555.0
2018-01-17 15:00:00,88.78,88.9,88.69,88.73,35765.0,82.4401,82.5515,82.3565,82.3937,35765.0
2018-01-17 15:30:00,88.74,88.84,88.61,88.72,100788.0,82.4029,82.4958,82.2822,82.3844,100788.0
2018-01-18 09:30:00,88.15,88.69,87.91,88.47,31133.0,81.8551,82.3565,81.6322,82.1522,31133.0
2018-01-18 10:00:00,88.47,88.72,88.36,88.53,30027.0,82.1522,82.3844,82.0501,82.2079,30027.0
2018-01-18 10:30:00,88.53,88.79,88.25,88.26,17238.0,82.2079,82.4494,81.9479,81.9572,17238.0
2018-01-18 11:00:00,88.3,88.58,88.27,88.33,34087.0,81.9944,82.2544,81.9665,82.0222,34087.0
2018-01-18 11:30:00,88.24,88.44,88.21,88.41,16764.0,81.9387,82.1244,81.9108,82.0965,16764.0
2018-01-18 12:00:00,88.43,88.68,88.39,88.59,17542.0,82.1151,82.3472,82.0779,82.2637,17542.0
2018-01-18 12:30:00,88.59,88.8,88.59,88.7,16763.0,82.2637,82.4587,82.2637,82.3658,16763.0
2018-01-18 13:00:00,88.7,88.88,88.68,88.81,18096.0,82.3658,82.5329,82.3472,82.4679,18096.0
2018-01-18 13:30:00,88.83,88.88,88.69,88.82,27643.0,82.4865,82.5329,82.3565,82.4772,27643.0
2018-01-18 14:00:00,88.82,89.04,88.78,89.03,28262.0,82.4772,82.6815,82.4401,82.6722,28262.0
2018-01-18 14:30:00,89.02,89.21,88.85,88.85,23684.0,82.663,82.8394,82.5051,82.5051,23684.0
2018-01-18 15:00:00,88.85,88.95,88.74,88.8,29996.0,82.5051,82.5979,82.4029,82.4587,29996.0
2018-01-18 15:30:00,88.79,88.89,88.65,88.81,101907.0,82.4494,82.5422,82.3194,82.4679,101907.0
2018-01-19 09:30:00,89.21,89.72,89.16,89.29,112754.0,82.8394,83.313,82.793,82.9137,112754.0
2018-01-19 10:00:00,89.32,89.43,89.17,89.27,27885.0,82.9415,83.0437,82.8022,82.8951,27885.0
2018-01-19 10:30:00,89.27,89.35,88.83,88.92,83123.0,82.8951,82.9694,82.4865,82.5701,83123.0
2018-01-19 11:00:00,88.88,88.9,88.71,88.8,19309.0,82.5329,82.5515,82.3751,82.4587,19309.0
2018-01-19 11:30:00,88.79,88.93,88.66,88.69,18090.0,82.4494,82.5794,82.3287,82.3565,18090.0
2018-01-19 12:00:00,88.66,88.9,88.56,88.78,40749.0,82.3287,82.5515,82.2358,82.4401,40749.0
2018-01-19 12:30:00,88.78,88.78,88.52,88.52,20516.0,82.4401,82.4401,82.1987,82.1987,20516.0
2018-01-19 13:00:00,88.56,88.78,88.51,88.73,16437.0,82.2358,82.4401,82.1894,82.3937,16437.0
2018-01-19 13:30:00,88.71,88.94,88.7,88.81,39042.0,82.3751,82.5887,82.3658,82.4679,39042.0
2018-01-19 14:00:00,88.8,88.81,88.75,88.77,49583.0,82.4587,82.4679,82.4122,82.4308,49583.0
2018-01-19 14:30:00,88.81,88.83,88.76,88.77,41276.0,82.4679,82.4865,82.4215,82.4308,41276.0
2018-01-19 15:00:00,88.77,88.86,88.59,88.85,43124.0,82.4308,82.5144,82.2637,82.5051,43124.0
2018-01-19 15:30:00,88.82,88.98,88.68,88.68,165451.0,82.4772,82.6258,82.3472,82.3472,165451.0
2018-01-22 09:30:00,88.37,88.65,87.12,87.32,44298.0,82.0594,82.3194,80.8986,81.0843,44298.0
2018-01-22 10:00:00,87.26,87.94,87.1,87.55,58050.0,81.0286,81.6601,80.8801,81.2979,58050.0
2018-01-22 10:30:00,87.6,87.74,87.36,87.57,33087.0,81.3444,81.4744,81.1215,81.3165,33087.0
2018-01-22 11:00:00,87.56,87.63,87.15,87.15,39202.0,81.3072,81.3722,80.9265,80.9265,39202.0
2018-01-22 11:30:00,87.2,87.53,87.16,87.42,46543.0,80.9729,81.2794,80.9358,81.1772,46543.0
2018-01-22 12:00:00,87.44,87.6,87.42,87.55,39497.0,81.1958,81.3444,81.1772,81.2979,39497.0
2018-01-22 12:30:00,87.62,87.93,87.62,87.78,30543.0,81.3629,81.6508,81.3629,81.5115,30543.0
2018-01-22 13:00:00,87.79,88.32,87.78,88.08,35781.0,81.5208,82.0129,81.5115,81.7901,35781.0
2018-01-22 13:30:00,88.06,88.06,87.78,87.88,31338.0,81.7715,81.7715,81.5115,81.6044,31338.0
2018-01-22 14:00:00,87.9,87.96,87.77,87.83,41257.0,81.6229,81.6786,81.5022,81.5579,41257.0
2018-01-22 14:30:00,87.81,87.91,87.73,87.74,81541.0,81.5394,81.6322,81.4651,81.4744,81541.0
2018-01-22 15:00:00,87.74,87.93,87.74,87.86,73774.0,81.4744,81.6508,81.4744,81.5858,73774.0
2018-01-22 15:30:00,87.86,87.89,87.35,87.5,260001.0,81.5858,81.6136,81.1122,81.2515,260001.0
2018-01-23 09:30:00,98.83,101.0,97.37,99.5,700135.0,91.7724,93.7874,90.4167,92.3946,700135.0
2018-01-23 10:00:00,99.56,102.9,99.35,102.25,427097.0,92.4503,95.5518,92.2553,94.9482,427097.0
2018-01-23 10:30:00,102.2,104.78,101.71,103.83,500445.0,94.9017,97.2975,94.4467,96.4153,500445.0
2018-01-23 11:00:00,104.03,104.03,102.55,103.24,244589.0,96.6011,96.6011,95.2268,95.8675,244589.0
2018-01-23 11:30:00,103.25,104.23,103.2,103.72,163046.0,95.8768,96.7868,95.8303,96.3132,163046.0
2018-01-23 12:00:00,103.75,103.75,101.71,101.93,218474.0,96.3411,96.3411,94.4467,94.651,218474.0
2018-01-23 12:30:00,101.95,102.38,100.71,100.89,277878.0,94.6696,95.0689,93.5181,93.6853,277878.0
2018-01-23 13:00:00,100.89,101.53,100.87,101.28,183846.0,93.6853,94.2796,93.6667,94.0474,183846.0
2018-01-23 13:30:00,101.27,101.39,100.52,101.07,208477.0,94.0382,94.1496,93.3417,93.8524,208477.0
2018-01-23 14:00:00,101.08,101.75,100.92,101.47,178269.0,93.8617,94.4839,93.7132,94.2239,178269.0
2018-01-23 14:30:00,101.47,101.47,100.98,101.25,128565.0,94.2239,94.2239,93.7689,94.0196,128565.0
2018-01-23 15:00:00,101.28,101.34,100.58,100.75,179634.0,94.0474,94.1032,93.3974,93.5553,179634.0
2018-01-23 15:30:00,100.76,101.18,100.15,100.35,581145.0,93.5646,93.9546,92.9981,93.1839,581145.0
2018-01-24 09:30:00,99.6,100.31,99.25,100.2,366732.0,92.4874,93.1467,92.1624,93.0446,366732.0
2018-01-24 10:00:00,100.2,100.7,99.91,100.34,79328.0,93.0446,93.5089,92.7753,93.1746,79328.0
2018-01-24 10:30:00,100.45,100.53,99.83,99.96,76914.0,93.2767,93.351,92.701,92.8217,76914.0
2018-01-24 11:00:00,99.95,100.06,99.5,99.53,79819.0,92.8124,92.9146,92.3946,92.4224,79819.0
2018-01-24 11:30:00,99.55,99.74,99.26,99.68,137930.0,92.441,92.6174,92.1717,92.5617,137930.0
2018-01-24 12:00:00,99.68,99.74,99.46,99.5,55942.0,92.5617,92.6174,92.3574,92.3946,55942.0
2018-01-24 12:30:00,99.51,99.72,99.4,99.59,48987.0,92.4038,92.5988,92.3017,92.4781,48987.0
2018-01-24 13:00:00,99.61,99.71,99.38,99.64,64203.0,92.4967,92.5896,92.2831,92.5246,64203.0
2018-01-24 13:30:00,99.63,100.16,99.45,100.04,79124.0,92.5153,93.0074,92.3481,92.896,79124.0
2018-01-24 14:00:00,100.0,100.36,99.96,100.34,66775.0,92.8589,93.1931,92.8217,93.1746,66775.0
2018-01-24 14:30:00,100.26,100.67,100.02,100.62,106952.0,93.1003,93.481,92.8774,93.4346,106952.0
2018-01-24 15:00:00,100.58,100.89,100.29,100.41,129640.0,93.3974,93.6853,93.1281,93.2396,129640.0
2018-01-24 15:30:00,100.42,100.52,100.2,100.22,249507.0,93.2489,93.3417,93.0446,93.0631,249507.0
2018-01-25 09:30:00,100.68,101.32,99.75,100.41,67661.0,93.4903,94.0846,92.6267,93.2396,67661.0
2018-01-25 10:00:00,100.34,100.98,100.27,100.94,34832.0,93.1746,93.7689,93.1096,93.7317,34832.0
2018-01-25 10:30:00,100.94,101.22,100.65,100.76,31559.0,93.7317,93.9917,93.4624,93.5646,31559.0
2018-01-25 11:00:00,100.73,101.39,100.69,101.39,46208.0,93.5367,94.1496,93.4996,94.1496,46208.0
2018-01-25 11:30:00,101.4,101.69,101.07,101.08,59912.0,94.1589,94.4282,93.8524,93.8617,59912.0
2018-01-25 12:00:00,101.01,101.35,100.94,101.06,58179.0,93.7967,94.1124,93.7317,93.8432,58179.0
2018-01-25 12:30:00,101.0,101.71,100.97,101.44,51149.0,93.7874,94.4467,93.7596,94.196,51149.0
2018-01-25 13:00:00,101.41,101.51,101.26,101.44,16388.0,94.1682,94.261,94.0289,94.196,16388.0
2018-01-25 13:30:00,101.44,101.73,101.43,101.65,25360.0,94.196,94.4653,94.1867,94.391,25360.0
2018-01-25 14:00:00,101.68,101.95,101.39,101.54,62023.0,94.4189,94.6696,94.1496,94.2889,62023.0
2018-01-25 14:30:00,101.55,101.65,101.31,101.5,44057.0,94.2982,94.391,94.0753,94.2517,44057.0
2018-01-25 15:00:00,101.53,101.93,101.43,101.75,59520.0,94.2796,94.651,94.1867,94.4839,59520.0
2018-01-25 15:30:00,101.74,101.87,101.54,101.62,118175.0,94.4746,94.5953,94.2889,94.3632,118175.0
2018-01-26 09:30:00,101.78,102.47,101.2,102.21,48008.0,94.5117,95.1525,93.9732,94.911,48008.0
2018-01-26 10:00:00,102.24,102.6,101.8,102.11,39439.0,94.9389,95.2732,94.5303,94.8182,39439.0
2018-01-26 10:30:00,102.09,102.23,101.83,102.08,19671.0,94.7996,94.9296,94.5582,94.7903,19671.0
2018-01-26 11:00:00,102.06,102.23,102.0,102.1,20073.0,94.7717,94.9296,94.716,94.8089,20073.0
2018-01-26 11:30:00,102.15,102.45,102.04,102.07,29086.0,94.8553,95.1339,94.7532,94.781,29086.0
2018-01-26 12:00:00,102.11,102.58,102.06,102.45,26777.0,94.8182,95.2546,94.7717,95.1339,26777.0
2018-01-26 12:30:00,102.45,102.72,102.28,102.64,27729.0,95.1339,95.3846,94.976,95.3103,27729.0
2018-01-26 13:00:00,102.65,102.73,102.55,102.55,13593.0,95.3196,95.3939,95.2268,95.2268,13593.0
2018-01-26 13:30:00,102.55,102.76,102.32,102.32,24729.0,95.2268,95.4218,95.0132,95.0132,24729.0
2018-01-26 14:00:00,102.34,102.49,102.14,102.36,34846.0,95.0317,95.171,94.846,95.0503,34846.0
2018-01-26 14:30:00,102.41,102.5,102.35,102.42,35014.0,95.0968,95.1803,95.041,95.106,35014.0
2018-01-26 15:00:00,102.46,102.82,102.39,102.74,43805.0,95.1432,95.4775,95.0782,95.4032,43805.0
2018-01-26 15:30:00,102.74,102.98,102.66,102.79,121462.0,95.4032,95.626,95.3289,95.4496,121462.0
2018-01-29 09:30:00,102.8,103.58,102.44,103.22,39030.0,95.4589,96.1832,95.1246,95.8489,39030.0
2018-01-29 10:00:00,103.15,103.35,102.83,103.02,19838.0,95.7839,95.9696,95.4868,95.6632,19838.0
2018-01-29 10:30:00,102.96,103.12,102.78,102.96,25748.0,95.6075,95.756,95.4403,95.6075,25748.0
2018-01-29 11:00:00,102.88,102.99,102.75,102.97,21611.0,95.5332,95.6353,95.4125,95.6168,21611.0
2018-01-29 11:30:00,102.92,103.07,102.72,102.82,16014.0,95.5703,95.7096,95.3846,95.4775,16014.0
2018-01-29 12:00:00,102.8,103.05,102.74,103.05,12913.0,95.4589,95.691,95.4032,95.691,12913.0
2018-01-29 12:30:00,103.04,103.09,102.8,103.05,8544.0,95.6818,95.7282,95.4589,95.691,8544.0
2018-01-29 13:00:00,103.06,103.15,102.94,102.94,8105.0,95.7003,95.7839,95.5889,95.5889,8105.0
2018-01-29 13:30:00,102.95,103.2,102.9,102.99,17088.0,95.5982,95.8303,95.5518,95.6353,17088.0
2018-01-29 14:00:00,103.0,103.18,102.73,102.96,32334.0,95.6446,95.8118,95.3939,95.6075,32334.0
2018-01-29 14:30:00,102.89,103.13,102.75,103.0,23791.0,95.5425,95.7653,95.4125,95.6446,23791.0
2018-01-29 15:00:00,103.0,103.18,102.76,102.81,57496.0,95.6446,95.8118,95.4218,95.4682,57496.0
2018-01-29 15:30:00,102.78,103.0,102.74,102.8,144196.0,95.4403,95.6446,95.4032,95.4589,144196.0
2018-01-30 09:30:00,99.88,100.77,98.9,100.6,191080.0,92.7474,93.5739,91.8374,93.416,191080.0
2018-01-30 10:00:00,100.6,100.82,100.07,100.66,86447.0,93.416,93.6203,92.9239,93.4717,86447.0
2018-01-30 10:30:00,100.68,102.02,100.58,102.02,54397.0,93.4903,94.7346,93.3974,94.7346,54397.0
2018-01-30 11:00:00,101.97,102.16,101.66,101.89,30310.0,94.6882,94.8646,94.4003,94.6139,30310.0
2018-01-30 11:30:00,101.93,102.25,101.57,101.57,37251.0,94.651,94.9482,94.3167,94.3167,37251.0
2018-01-30 12:00:00,101.49,101.64,100.84,101.0,53217.0,94.2424,94.3817,93.6389,93.7874,53217.0
2018-01-30 12:30:00,100.98,101.49,100.98,101.17,28361.0,93.7689,94.2424,93.7689,93.9453,28361.0
2018-01-30 13:00:00,101.17,101.32,100.82,100.89,29552.0,93.9453,94.0846,93.6203,93.6853,29552.0
2018-01-30 13:30:00,100.93,101.04,100.81,100.95,48635.0,93.7224,93.8246,93.611,93.741,48635.0
2018-01-30 14:00:00,100.99,101.15,100.92,101.03,30329.0,93.7782,93.9267,93.7132,93.8153,30329.0
2018-01-30 14:30:00,101.01,101.1,100.56,101.03,61534.0,93.7967,93.8803,93.3789,93.8153,61534.0
2018-01-30 15:00:00,101.04,101.48,101.0,101.09,81475.0,93.8246,94.2332,93.7874,93.871,81475.0
2018-01-30 15:30:00,101.1,101.11,100.67,100.68,246487.0,93.8803,93.8896,93.481,93.4903,246487.0
2018-01-31 09:30:00,101.23,101.49,100.24,100.54,29912.0,94.001,94.2424,93.0817,93.3603,29912.0
2018-01-31 10:00:00,100.63,101.32,100.61,100.95,23607.0,93.4439,94.0846,93.4253,93.741,23607.0
2018-01-31 10:30:00,101.02,101.08,100.36,100.64,13790.0,93.806,93.8617,93.1931,93.4531,13790.0
2018-01-31 11:00:00,100.68,100.77,100.15,100.29,31866.0,93.4903,93.5739,92.9981,93.1281,31866.0
2018-01-31 11:30:00,100.27,100.46,100.13,100.13,16470.0,93.1096,93.286,92.9796,92.9796,16470.0
2018-01-31 12:00:00,100.15,100.46,100.13,100.34,16213.0,92.9981,93.286,92.9796,93.1746,16213.0
2018-01-31 12:30:00,100.37,100.44,100.26,100.44,15769.0,93.2024,93.2674,93.1003,93.2674,15769.0
2018-01-31 13:00:00,100.5,100.6,100.35,100.54,17717.0,93.3231,93.416,93.1839,93.3603,17717.0
2018-01-31 13:30:00,100.57,100.83,100.57,100.7,20825.0,93.3881,93.6296,93.3881,93.5089,20825.0
2018-01-31 14:00:00,100.73,100.89,100.58,100.65,54264.0,93.5367,93.6853,93.3974,93.4624,54264.0
2018-01-31 14:30:00,100.63,100.7,100.3,100.51,91394.0,93.4439,93.5089,93.1374,93.3324,91394.0
2018-01-31 15:00:00,100.5,100.59,100.08,100.59,82517.0,93.3231,93.4067,92.9331,93.4067,82517.0
2018-01-31 15:30:00,100.58,101.2,100.52,100.79,109396.0,93.3974,93.9732,93.3417,93.5924,109396.0
2018-02-01 09:30:00,100.25,100.6,99.83,100.37,48380.0,93.091,93.416,92.701,93.2024,48380.0
2018-02-01 10:00:00,100.39,100.84,100.3,100.47,16831.0,93.221,93.6389,93.1374,93.2953,16831.0
2018-02-01 10:30:00,100.35,100.73,100.28,100.45,13170.0,93.1839,93.5367,93.1189,93.2767,13170.0
2018-02-01 11:00:00,100.56,100.56,100.02,100.22,16965.0,93.3789,93.3789,92.8774,93.0631,16965.0
2018-02-01 11:30:00,100.29,100.86,100.23,100.81,27712.0,93.1281,93.6574,93.0724,93.611,27712.0
2018-02-01 12:00:00,100.76,101.23,100.68,101.09,24552.0,93.5646,94.001,93.4903,93.871,24552.0
2018-02-01 12:30:00,101.08,101.37,101.03,101.16,17324.0,93.8617,94.131,93.8153,93.936,17324.0
2018-02-01 13:00:00,101.11,101.24,100.62,100.73,24892.0,93.8896,94.0103,93.4346,93.5367,24892.0
2018-02-01 13:30:00,100.73,100.97,100.54,100.54,21475.0,93.5367,93.7596,93.3603,93.3603,21475.0
2018-02-01 14:00:00,100.6,100.68,99.76,100.08,30558.0,93.416,93.4903,92.636,92.9331,30558.0
2018-02-01 14:30:00,100.03,100.15,99.81,99.91,24310.0,92.8867,92.9981,92.6824,92.7753,24310.0
2018-02-01 15:00:00,99.9,99.97,99.37,99.39,58233.0,92.766,92.831,92.2738,92.2924,58233.0
2018-02-01 15:30:00,99.39,99.72,99.29,99.7,156992.0,92.2924,92.5988,92.1996,92.5803,156992.0
2018-02-02 09:30:00,98.75,99.14,98.55,98.9,77551.0,91.6981,92.0603,91.5124,91.8374,77551.0
2018-02-02 10:00:00,98.75,98.99,98.43,98.88,33594.0,91.6981,91.921,91.401,91.8188,33594.0
2018-02-02 10:30:00,98.88,98.88,98.24,98.41,22874.0,91.8188,91.8188,91.2245,91.3824,22874.0
2018-02-02 11:00:00,98.45,98.8,98.4,98.5,39272.0,91.4195,91.7445,91.3731,91.466,39272.0
2018-02-02 11:30:00,98.59,98.64,98.2,98.29,19742.0,91.5495,91.596,91.1874,91.271,19742.0
2018-02-02 12:00:00,98.25,98.44,98.17,98.44,52400.0,91.2338,91.4103,91.1595,91.4103,52400.0
2018-02-02 12:30:00,98.46,98.63,98.24,98.63,39539.0,91.4288,91.5867,91.2245,91.5867,39539.0
2018-02-02 13:00:00,98.62,98.65,98.14,98.27,15570.0,91.5774,91.6053,91.1317,91.2524,15570.0
2018-02-02 13:30:00,98.27,98.27,97.82,98.17,18093.0,91.2524,91.2524,90.8345,91.1595,18093.0
2018-02-02 14:00:00,98.1,98.12,97.16,97.4,41477.0,91.0945,91.1131,90.2217,90.4445,41477.0
2018-02-02 14:30:00,97.46,97.69,97.39,97.53,28067.0,90.5002,90.7138,90.4352,90.5652,28067.0
2018-02-02 15:00:00,97.49,97.66,97.18,97.46,38912.0,90.5281,90.686,90.2402,90.5002,38912.0
2018-02-02 15:30:00,97.43,97.61,96.82,96.95,116827.0,90.4724,90.6395,89.9059,90.0267,116827.0
2018-02-05 09:30:00,95.99,97.4,95.95,96.77,60753.0,89.1352,90.4445,89.0981,89.8595,60753.0
2018-02-05 10:00:00,96.68,97.41,96.58,97.17,26730.0,89.7759,90.4538,89.6831,90.2309,26730.0
2018-02-05 10:30:00,97.16,97.16,96.39,96.76,35940.0,90.2217,90.2217,89.5066,89.8502,35940.0
2018-02-05 11:00:00,96.8,96.84,96.47,96.61,30939.0,89.8874,89.9245,89.5809,89.7109,30939.0
2018-02-05 11:30:00,96.58,96.58,95.93,96.45,26973.0,89.6831,89.6831,89.0795,89.5624,26973.0
2018-02-05 12:00:00,96.45,96.49,95.77,95.98,24293.0,89.5624,89.5995,88.9309,89.1259,24293.0
2018-02-05 12:30:00,95.99,96.39,95.99,95.99,22095.0,89.1352,89.5066,89.1352,89.1352,22095.0
2018-02-05 13:00:00,95.99,95.99,95.16,95.36,46127.0,89.1352,89.1352,88.3645,88.5502,46127.0
2018-02-05 13:30:00,95.49,96.05,95.31,96.01,36716.0,88.6709,89.1909,88.5038,89.1538,36716.0
2018-02-05 14:00:00,96.09,96.09,95.43,95.5,32812.0,89.2281,89.2281,88.6152,88.6802,32812.0
2018-02-05 14:30:00,95.48,95.54,94.41,94.54,62310.0,88.6616,88.7173,87.668,87.7888,62310.0
2018-02-05 15:00:00,94.55,95.13,93.14,95.07,79176.0,87.798,88.3366,86.4887,88.2809,79176.0
2018-02-05 15:30:00,95.12,95.21,93.31,93.32,133701.0,88.3273,88.4109,86.6466,86.6559,133701.0
2018-02-06 09:30:00,91.79,93.87,91.47,92.99,57875.0,85.2351,87.1666,84.938,86.3494,57875.0
2018-02-06 10:00:00,92.97,93.97,91.98,92.59,50715.0,86.3309,87.2595,85.4116,85.978,50715.0
2018-02-06 10:30:00,92.46,93.29,91.64,92.63,60469.0,85.8573,86.628,85.0959,86.0152,60469.0
2018-02-06 11:00:00,92.6,93.32,92.42,93.19,92773.0,85.9873,86.6559,85.8202,86.5352,92773.0
2018-02-06 11:30:00,93.06,93.55,92.57,93.12,51210.0,86.4144,86.8695,85.9594,86.4702,51210.0
2018-02-06 12:00:00,93.1,94.03,93.08,94.03,39286.0,86.4516,87.3152,86.433,87.3152,39286.0
2018-02-06 12:30:00,94.11,94.49,93.5,93.79,22118.0,87.3895,87.7423,86.823,87.0923,22118.0
2018-02-06 13:00:00,93.65,93.82,92.96,93.66,31580.0,86.9623,87.1202,86.3216,86.9716,31580.0
2018-02-06 13:30:00,93.52,93.65,92.91,92.96,57028.0,86.8416,86.9623,86.2752,86.3216,57028.0
2018-02-06 14:00:00,93.03,93.33,92.68,92.99,38932.0,86.3866,86.6652,86.0616,86.3494,38932.0
2018-02-06 14:30:00,93.08,94.58,93.02,94.58,55061.0,86.433,87.8259,86.3773,87.8259,55061.0
2018-02-06 15:00:00,94.58,95.15,94.35,94.87,85802.0,87.8259,88.3552,87.6123,88.0952,85802.0
2018-02-06 15:30:00,94.92,95.52,94.47,95.08,177346.0,88.1416,88.6988,87.7238,88.2902,177346.0
2018-02-07 09:30:00,93.32,94.3,93.18,93.9,103337.0,86.9834,87.8969,86.853,87.5241,103337.0
2018-02-07 10:00:00,93.84,94.79,93.81,94.18,34887.0,87.4681,88.3536,87.4402,87.7851,34887.0
2018-02-07 10:30:00,94.09,94.6,93.93,94.52,50831.0,87.7012,88.1765,87.552,88.102,50831.0
2018-02-07 11:00:00,94.5,94.93,94.08,94.08,19369.0,88.0833,88.4841,87.6918,87.6918,19369.0
2018-02-07 11:30:00,94.18,94.39,93.78,94.39,27974.0,87.7851,87.9808,87.4122,87.9808,27974.0
2018-02-07 12:00:00,94.47,94.7,94.31,94.42,16127.0,88.0554,88.2697,87.9062,88.0088,16127.0
2018-02-07 12:30:00,94.48,94.48,93.77,93.77,16456.0,88.0647,88.0647,87.4029,87.4029,16456.0
2018-02-07 13:00:00,93.79,93.89,92.86,93.13,27823.0,87.4215,87.5147,86.5547,86.8064,27823.0
2018-02-07 13:30:00,93.2,93.75,92.98,93.2,22391.0,86.8716,87.3843,86.6665,86.8716,22391.0
2018-02-07 14:00:00,93.26,93.32,92.75,93.25,22738.0,86.9275,86.9834,86.4522,86.9182,22738.0
2018-02-07 14:30:00,93.33,93.51,92.64,92.93,37018.0,86.9928,87.1605,86.3496,86.6199,37018.0
2018-02-07 15:00:00,93.05,93.59,92.96,93.42,33464.0,86.7318,87.2351,86.6479,87.0767,33464.0
2018-02-07 15:30:00,93.39,93.55,92.56,92.57,161640.0,87.0487,87.1978,86.2751,86.2844,161640.0
2018-02-08 09:30:00,92.52,92.96,91.72,92.27,29112.0,86.2378,86.6479,85.4921,86.0047,29112.0
2018-02-08 10:00:00,92.31,92.56,91.93,92.07,23723.0,86.042,86.2751,85.6878,85.8183,23723.0
2018-02-08 10:30:00,92.06,92.2,91.16,91.26,26246.0,85.809,85.9395,84.9701,85.0633,26246.0
2018-02-08 11:00:00,91.26,91.87,90.92,91.1,43877.0,85.0633,85.6319,84.7464,84.9142,43877.0
2018-02-08 11:30:00,91.19,91.79,90.96,91.54,23417.0,84.9981,85.5573,84.7837,85.3243,23417.0
2018-02-08 12:00:00,91.63,91.69,90.83,91.08,20323.0,85.4082,85.4641,84.6625,84.8955,20323.0
2018-02-08 12:30:00,91.07,91.2,90.18,90.56,27179.0,84.8862,85.0074,84.0567,84.4109,27179.0
2018-02-08 13:00:00,90.57,91.2,90.45,90.71,20246.0,84.4202,85.0074,84.3083,84.5507,20246.0
2018-02-08 13:30:00,90.66,91.34,90.51,91.08,26444.0,84.5041,85.1379,84.3643,84.8955,26444.0
2018-02-08 14:00:00,91.03,91.24,90.62,90.8,37907.0,84.8489,85.0447,84.4668,84.6346,37907.0
2018-02-08 14:30:00,90.86,90.98,90.51,90.64,46116.0,84.6905,84.8023,84.3643,84.4854,46116.0
2018-02-08 15:00:00,90.58,90.98,90.26,90.81,56058.0,84.4295,84.8023,84.1312,84.6439,56058.0
2018-02-08 15:30:00,90.78,90.84,89.22,89.29,152678.0,84.6159,84.6718,83.1618,83.2271,152678.0
2018-02-09 09:30:00,90.26,90.98,89.8,90.36,65448.0,84.1312,84.8023,83.7025,84.2244,65448.0
2018-02-09 10:00:00,90.55,90.74,89.8,90.27,26744.0,84.4015,84.5786,83.7025,84.1405,26744.0
2018-02-09 10:30:00,90.29,90.5,89.19,89.6,31695.0,84.1592,84.3549,83.1339,83.516,31695.0
2018-02-09 11:00:00,89.65,90.16,89.57,89.69,20266.0,83.5626,84.038,83.4881,83.5999,20266.0
2018-02-09 11:30:00,89.7,89.98,89.21,89.25,20957.0,83.6093,83.8702,83.1525,83.1898,20957.0
2018-02-09 12:00:00,89.3,89.37,88.5,88.7,32210.0,83.2364,83.3017,82.4907,82.6772,32210.0
2018-02-09 12:30:00,88.74,88.96,88.19,88.83,19947.0,82.7144,82.9195,82.2018,82.7983,19947.0
2018-02-09 13:00:00,88.9,88.91,87.67,88.01,38549.0,82.8636,82.8729,81.7171,82.034,38549.0
2018-02-09 13:30:00,87.95,89.18,87.81,88.87,36912.0,81.9781,83.1246,81.8476,82.8356,36912.0
2018-02-09 14:00:00,88.87,90.83,88.87,90.24,53102.0,82.8356,84.6625,82.8356,84.1126,53102.0
2018-02-09 14:30:00,90.14,90.43,89.56,89.96,21556.0,84.0194,84.2897,83.4788,83.8516,21556.0
2018-02-09 15:00:00,89.86,90.05,89.09,89.8,36004.0,83.7584,83.9355,83.0407,83.7025,36004.0
2018-02-09 15:30:00,89.97,91.81,89.87,91.04,177015.0,83.8609,85.576,83.7677,84.8583,177015.0
2018-02-12 09:30:00,91.73,91.77,90.68,90.7,41154.0,85.5014,85.5387,84.5227,84.5414,41154.0
2018-02-12 10:00:00,90.89,91.16,90.47,90.91,39284.0,84.7184,84.9701,84.327,84.7371,39284.0
2018-02-12 10:30:00,90.86,91.23,90.52,90.91,33759.0,84.6905,85.0354,84.3736,84.7371,33759.0
2018-02-12 11:00:00,91.0,91.65,90.48,91.59,37177.0,84.821,85.4268,84.3363,85.3709,37177.0
2018-02-12 11:30:00,91.58,92.22,91.39,92.06,27031.0,85.3616,85.9581,85.1845,85.809,27031.0
2018-02-12 12:00:00,92.18,92.34,91.91,92.18,19286.0,85.9209,86.07,85.6692,85.9209,19286.0
2018-02-12 12:30:00,92.1,92.1,91.66,91.75,18416.0,85.8463,85.8463,85.4362,85.5201,18416.0
2018-02-12 13:00:00,91.83,92.01,91.67,91.83,14457.0,85.5946,85.7624,85.4455,85.5946,14457.0
2018-02-12 13:30:00,91.92,92.42,91.78,92.23,24564.0,85.6785,86.1446,85.548,85.9675,24564.0
2018-02-12 14:00:00,92.13,92.28,91.92,92.27,22104.0,85.8743,86.0141,85.6785,86.0047,22104.0
2018-02-12 14:30:00,92.33,92.44,91.78,92.08,19554.0,86.0607,86.1632,85.548,85.8276,19554.0
2018-02-12 15:00:00,92.04,92.4,91.99,91.99,33086.0,85.7904,86.1259,85.7438,85.7438,33086.0
2018-02-12 15:30:00,92.05,92.14,91.19,91.72,120242.0,85.7997,85.8836,84.9981,85.4921,120242.0
2018-02-13 09:30:00,90.89,90.97,90.21,90.49,35026.0,84.7184,84.793,84.0846,84.3456,35026.0
2018-02-13 10:00:00,90.59,91.05,90.43,90.88,20082.0,84.4388,84.8676,84.2897,84.7091,20082.0
2018-02-13 10:30:00,90.77,91.11,90.73,91.05,8252.0,84.6066,84.9235,84.5693,84.8676,8252.0
2018-02-13 11:00:00,91.05,91.11,90.77,90.95,21640.0,84.8676,84.9235,84.6066,84.7744,21640.0
2018-02-13 11:30:00,90.96,91.3,90.87,91.12,16964.0,84.7837,85.1006,84.6998,84.9328,16964.0
2018-02-13 12:00:00,91.14,91.42,91.14,91.28,11425.0,84.9515,85.2125,84.9515,85.082,11425.0
2018-02-13 12:30:00,91.3,91.32,91.1,91.2,9707.0,85.1006,85.1193,84.9142,85.0074,9707.0
2018-02-13 13:00:00,91.17,91.77,91.12,91.67,11388.0,84.9794,85.5387,84.9328,85.4455,11388.0
2018-02-13 13:30:00,91.74,91.9,91.64,91.78,11775.0,85.5107,85.6599,85.4175,85.548,11775.0
2018-02-13 14:00:00,91.76,91.95,91.65,91.65,24857.0,85.5294,85.7065,85.4268,85.4268,24857.0
2018-02-13 14:30:00,91.65,91.84,91.51,91.84,18022.0,85.4268,85.6039,85.2964,85.6039,18022.0
2018-02-13 15:00:00,91.84,91.87,91.52,91.87,16582.0,85.6039,85.6319,85.3057,85.6319,16582.0
2018-02-13 15:30:00,91.83,91.87,91.42,91.52,79922.0,85.5946,85.6319,85.2125,85.3057,79922.0
2018-02-14 09:30:00,90.63,91.33,90.41,90.46,57178.0,84.4761,85.1286,84.271,84.3176,57178.0
2018-02-14 10:00:00,90.63,91.91,90.63,91.69,33905.0,84.4761,85.6692,84.4761,85.4641,33905.0
2018-02-14 10:30:00,91.73,91.85,91.25,91.65,30569.0,85.5014,85.6133,85.054,85.4268,30569.0
2018-02-14 11:00:00,91.69,92.39,91.44,92.2,30774.0,85.4641,86.1166,85.2311,85.9395,30774.0
2018-02-14 11:30:00,92.25,92.58,92.08,92.51,28350.0,85.9861,86.2937,85.8276,86.2284,28350.0
2018-02-14 12:00:00,92.54,93.03,92.54,92.84,30645.0,86.2564,86.7131,86.2564,86.536,30645.0
2018-02-14 12:30:00,92.81,92.84,92.55,92.83,23981.0,86.5081,86.536,86.2657,86.5267,23981.0
2018-02-14 13:00:00,92.85,93.44,92.79,93.23,17577.0,86.5454,87.0953,86.4894,86.8996,17577.0
2018-02-14 13:30:00,93.22,93.72,93.22,93.65,32082.0,86.8902,87.3563,86.8902,87.291,32082.0
2018-02-14 14:00:00,93.65,93.85,93.42,93.45,48336.0,87.291,87.4775,87.0767,87.1046,48336.0
2018-02-14 14:30:00,93.45,93.68,93.4,93.61,26948.0,87.1046,87.319,87.058,87.2538,26948.0
2018-02-14 15:00:00,93.66,93.83,93.22,93.28,42017.0,87.3004,87.4588,86.8902,86.9462,42017.0
2018-02-14 15:30:00,93.29,93.53,93.08,93.46,106652.0,86.9555,87.1792,86.7597,87.1139,106652.0
2018-02-15 09:30:00,93.23,93.85,92.8,93.36,61825.0,86.8996,87.4775,86.4988,87.0207,61825.0
2018-02-15 10:00:00,93.43,93.59,93.01,93.52,32859.0,87.086,87.2351,86.6945,87.1699,32859.0
2018-02-15 10:30:00,93.58,93.58,93.09,93.3,44625.0,87.2258,87.2258,86.7691,86.9648,44625.0
2018-02-15 11:00:00,93.22,93.85,93.04,93.83,43690.0,86.8902,87.4775,86.7225,87.4588,43690.0
2018-02-15 11:30:00,93.92,94.26,93.73,94.26,18534.0,87.5427,87.8596,87.3656,87.8596,18534.0
2018-02-15 12:00:00,94.27,94.38,93.93,94.12,13550.0,87.8689,87.9715,87.552,87.7291,13550.0
2018-02-15 12:30:00,94.12,94.28,94.03,94.17,16033.0,87.7291,87.8783,87.6452,87.7757,16033.0
2018-02-15 13:00:00,94.23,94.43,94.21,94.26,15459.0,87.8317,88.0181,87.813,87.8596,15459.0
2018-02-15 13:30:00,94.24,94.37,94.11,94.18,16494.0,87.841,87.9622,87.7198,87.7851,16494.0
2018-02-15 14:00:00,94.26,94.39,93.84,93.96,25462.0,87.8596,87.9808,87.4681,87.58,25462.0
2018-02-15 14:30:00,94.02,94.22,93.9,93.98,31232.0,87.6359,87.8223,87.5241,87.5986,31232.0
2018-02-15 15:00:00,94.0,94.29,93.96,94.2,35763.0,87.6173,87.8876,87.58,87.8037,35763.0
2018-02-15 15:30:00,94.18,94.21,93.88,94.21,106466.0,87.7851,87.813,87.5054,87.813,106466.0
2018-02-16 09:30:00,93.86,95.15,93.86,94.35,60437.0,87.4868,88.6892,87.4868,87.9435,60437.0
2018-02-16 10:00:00,94.31,94.67,94.23,94.55,18337.0,87.9062,88.2418,87.8317,88.1299,18337.0
2018-02-16 10:30:00,94.5,94.65,94.32,94.36,12199.0,88.0833,88.2231,87.9155,87.9528,12199.0
2018-02-16 11:00:00,94.51,94.95,94.46,94.71,17898.0,88.0926,88.5028,88.046,88.2791,17898.0
2018-02-16 11:30:00,94.72,94.95,94.7,94.86,10558.0,88.2884,88.5028,88.2697,88.4189,10558.0
2018-02-16 12:00:00,94.89,94.89,94.71,94.76,7266.0,88.4468,88.4468,88.2791,88.3257,7266.0
2018-02-16 12:30:00,94.8,95.09,94.64,94.77,20598.0,88.363,88.6333,88.2138,88.335,20598.0
2018-02-16 13:00:00,94.82,94.94,94.34,94.34,14277.0,88.3816,88.4934,87.9342,87.9342,14277.0
2018-02-16 13:30:00,94.45,94.82,94.29,94.59,14297.0,88.0367,88.3816,87.8876,88.1672,14297.0
2018-02-16 14:00:00,94.6,94.65,93.94,94.06,17994.0,88.1765,88.2231,87.5614,87.6732,17994.0
2018-02-16 14:30:00,94.04,94.31,93.85,94.2,23559.0,87.6546,87.9062,87.4775,87.8037,23559.0
2018-02-16 15:00:00,94.28,94.59,94.28,94.42,40233.0,87.8783,88.1672,87.8783,88.0088,40233.0
2018-02-16 15:30:00,94.43,94.45,93.76,93.82,284329.0,88.0181,88.0367,87.3936,87.4495,284329.0
2018-02-20 09:30:00,93.0,93.63,92.59,93.11,52944.0,86.6852,87.2724,86.303,86.7877,52944.0
2018-02-20 10:00:00,93.11,93.25,92.86,92.86,24600.0,86.7877,86.9182,86.5547,86.5547,24600.0
2018-02-20 10:30:00,92.91,93.07,92.67,92.84,15734.0,86.6013,86.7504,86.3776,86.536,15734.0
2018-02-20 11:00:00,92.88,93.54,92.87,93.37,19469.0,86.5733,87.1885,86.564,87.0301,19469.0
2018-02-20 11:30:00,93.46,93.48,93.18,93.35,17900.0,87.1139,87.1326,86.853,87.0114,17900.0
2018-02-20 12:00:00,93.48,93.61,93.33,93.59,12858.0,87.1326,87.2538,86.9928,87.2351,12858.0
2018-02-20 12:30:00,93.62,93.73,93.26,93.41,16113.0,87.2631,87.3656,86.9275,87.0673,16113.0
2018-02-20 13:00:00,93.38,93.42,93.06,93.1,15601.0,87.0394,87.0767,86.7411,86.7784,15601.0
2018-02-20 13:30:00,93.13,93.53,93.13,93.52,18028.0,86.8064,87.1792,86.8064,87.1699,18028.0
2018-02-20 14:00:00,93.5,93.64,93.11,93.21,32831.0,87.1512,87.2817,86.7877,86.8809,32831.0
2018-02-20 14:30:00,93.3,93.45,93.24,93.42,54601.0,86.9648,87.1046,86.9089,87.0767,54601.0
2018-02-20 15:00:00,93.45,93.53,92.6,92.89,45848.0,87.1046,87.1792,86.3123,86.5826,45848.0
2018-02-20 15:30:00,92.96,93.1,92.68,92.83,118709.0,86.6479,86.7784,86.3869,86.5267,118709.0
2018-02-21 09:30:00,93.4,94.24,93.4,94.15,35268.0,87.058,87.841,87.058,87.7571,35268.0
2018-02-21 10:00:00,94.21,94.29,93.92,94.21,30696.0,87.813,87.8876,87.5427,87.813,30696.0
2018-02-21 10:30:00,94.13,94.28,94.06,94.09,9863.0,87.7384,87.8783,87.6732,87.7012,9863.0
2018-02-21 11:00:00,94.23,94.4,94.03,94.03,13200.0,87.8317,87.9901,87.6452,87.6452,13200.0
2018-02-21 11:30:00,94.09,94.46,94.09,94.21,13187.0,87.7012,88.046,87.7012,87.813,13187.0
2018-02-21 12:00:00,94.15,94.28,93.96,94.07,11504.0,87.7571,87.8783,87.58,87.6825,11504.0
2018-02-21 12:30:00,94.11,94.31,93.88,94.3,14417.0,87.7198,87.9062,87.5054,87.8969,14417.0
2018-02-21 13:00:00,94.29,94.4,94.16,94.27,10572.0,87.8876,87.9901,87.7664,87.8689,10572.0
2018-02-21 13:30:00,94.27,94.5,94.17,94.33,12370.0,87.8689,88.0833,87.7757,87.9249,12370.0
2018-02-21 14:00:00,94.37,94.95,94.33,94.53,23364.0,87.9622,88.5028,87.9249,88.1113,23364.0
2018-02-21 14:30:00,94.53,94.65,94.1,94.31,24692.0,88.1113,88.2231,87.7105,87.9062,24692.0
2018-02-21 15:00:00,94.27,94.27,93.73,94.12,66425.0,87.8689,87.8689,87.3656,87.7291,66425.0
2018-02-21 15:30:00,94.13,94.19,93.15,93.18,121358.0,87.7384,87.7944,86.825,86.853,121358.0
2018-02-22 09:30:00,93.79,94.61,93.6,94.05,41409.0,87.4215,88.1859,87.2444,87.6639,41409.0
2018-02-22 10:00:00,94.01,94.54,93.84,94.31,27541.0,87.6266,88.1206,87.4681,87.9062,27541.0
2018-02-22 10:30:00,94.29,94.9,94.08,94.73,62649.0,87.8876,88.4562,87.6918,88.2977,62649.0
2018-02-22 11:00:00,94.72,94.72,94.05,94.53,40456.0,88.2884,88.2884,87.6639,88.1113,40456.0
2018-02-22 11:30:00,94.59,94.69,94.31,94.58,30261.0,88.1672,88.2604,87.9062,88.1579,30261.0
2018-02-22 12:00:00,94.59,94.64,94.29,94.37,15792.0,88.1672,88.2138,87.8876,87.9622,15792.0
2018-02-22 12:30:00,94.29,94.43,93.78,94.12,27564.0,87.8876,88.0181,87.4122,87.7291,27564.0
2018-02-22 13:00:00,94.13,94.27,94.0,94.04,21480.0,87.7384,87.8689,87.6173,87.6546,21480.0
2018-02-22 13:30:00,94.01,94.09,93.69,93.98,34527.0,87.6266,87.7012,87.3283,87.5986,34527.0
2018-02-22 14:00:00,94.01,94.22,93.99,94.22,18991.0,87.6266,87.8223,87.608,87.8223,18991.0
2018-02-22 14:30:00,94.22,94.26,93.7,93.7,23829.0,87.8223,87.8596,87.3376,87.3376,23829.0
2018-02-22 15:00:00,93.78,93.98,93.55,93.87,33581.0,87.4122,87.5986,87.1978,87.4961,33581.0
2018-02-22 15:30:00,93.88,94.07,93.57,93.78,113930.0,87.5054,87.6825,87.2165,87.4122,113930.0
2018-02-23 09:30:00,94.43,94.49,93.46,93.73,17888.0,88.0181,88.074,87.1139,87.3656,17888.0
2018-02-23 10:00:00,93.81,93.97,93.61,93.78,12991.0,87.4402,87.5893,87.2538,87.4122,12991.0
2018-02-23 10:30:00,93.77,93.98,93.7,93.85,12382.0,87.4029,87.5986,87.3376,87.4775,12382.0
2018-02-23 11:00:00,93.95,94.02,93.7,93.71,11825.0,87.5707,87.6359,87.3376,87.347,11825.0
2018-02-23 11:30:00,93.7,93.87,93.51,93.87,25427.0,87.3376,87.4961,87.1605,87.4961,25427.0
2018-02-23 12:00:00,93.82,94.37,93.77,94.14,15311.0,87.4495,87.9622,87.4029,87.7478,15311.0
2018-02-23 12:30:00,94.15,94.49,94.01,94.27,21933.0,87.7571,88.074,87.6266,87.8689,21933.0
2018-02-23 13:00:00,94.25,94.3,94.04,94.24,11470.0,87.8503,87.8969,87.6546,87.841,11470.0
2018-02-23 13:30:00,94.25,94.34,94.21,94.23,8089.0,87.8503,87.9342,87.813,87.8317,8089.0
2018-02-23 14:00:00,94.31,94.67,94.24,94.58,20387.0,87.9062,88.2418,87.841,88.1579,20387.0
2018-02-23 14:30:00,94.65,94.86,94.57,94.84,11744.0,88.2231,88.4189,88.1486,88.4002,11744.0
2018-02-23 15:00:00,94.82,95.11,94.8,95.1,27575.0,88.3816,88.6519,88.363,88.6426,27575.0
2018-02-23 15:30:00,95.12,95.45,95.12,95.42,86643.0,88.6612,88.9688,88.6612,88.9409,86643.0
2018-02-26 09:30:00,95.44,95.67,95.16,95.5,21858.0,88.9595,89.1739,88.6985,89.0154,21858.0
2018-02-26 10:00:00,95.39,95.51,95.02,95.22,15611.0,88.9129,89.0247,88.568,88.7544,15611.0
2018-02-26 10:30:00,95.11,95.27,95.05,95.07,9098.0,88.6519,88.801,88.596,88.6146,9098.0
2018-02-26 11:00:00,95.07,95.76,95.07,95.64,19221.0,88.6146,89.2578,88.6146,89.1459,19221.0
2018-02-26 11:30:00,95.59,95.64,95.34,95.56,12226.0,89.0993,89.1459,88.8663,89.0714,12226.0
2018-02-26 12:00:00,95.55,96.05,95.55,96.02,16759.0,89.062,89.5281,89.062,89.5001,16759.0
2018-02-26 12:30:00,96.02,96.38,95.95,96.1,14073.0,89.5001,89.8357,89.4349,89.5747,14073.0
2018-02-26 13:00:00,96.13,96.14,95.82,95.93,7175.0,89.6026,89.612,89.3137,89.4162,7175.0
2018-02-26 13:30:00,95.88,96.0,95.82,95.97,9726.0,89.3696,89.4815,89.3137,89.4535,9726.0
2018-02-26 14:00:00,95.89,96.25,95.89,96.2,21916.0,89.3789,89.7145,89.3789,89.6679,21916.0
2018-02-26 14:30:00,96.23,96.23,95.98,96.17,33971.0,89.6959,89.6959,89.4628,89.6399,33971.0
2018-02-26 15:00:00,96.16,96.58,96.09,96.46,34121.0,89.6306,90.0221,89.5654,89.9102,34121.0
2018-02-26 15:30:00,96.43,96.53,96.18,96.38,135678.0,89.8823,89.9755,89.6493,89.8357,135678.0
2018-02-27 09:30:00,96.51,97.37,96.25,97.07,44260.0,89.9568,90.7584,89.7145,90.4788,44260.0
2018-02-27 10:00:00,97.04,97.55,96.99,97.47,23926.0,90.4509,90.9262,90.4043,90.8517,23926.0
2018-02-27 10:30:00,97.42,97.42,96.41,96.55,34014.0,90.8051,90.8051,89.8636,89.9941,34014.0
2018-02-27 11:00:00,96.51,97.02,96.38,96.76,37303.0,89.9568,90.4322,89.8357,90.1899,37303.0
2018-02-27 11:30:00,96.67,96.91,96.45,96.5,21347.0,90.106,90.3297,89.9009,89.9475,21347.0
2018-02-27 12:00:00,96.55,96.56,96.06,96.27,16642.0,89.9941,90.0034,89.5374,89.7331,16642.0
2018-02-27 12:30:00,96.28,96.77,96.22,96.71,23869.0,89.7425,90.1992,89.6865,90.1433,23869.0
2018-02-27 13:00:00,96.62,96.87,96.44,96.52,12685.0,90.0594,90.2924,89.8916,89.9662,12685.0
2018-02-27 13:30:00,96.51,96.7,96.15,96.22,26896.0,89.9568,90.1339,89.6213,89.6865,26896.0
2018-02-27 14:00:00,96.26,96.36,96.01,96.23,15953.0,89.7238,89.817,89.4908,89.6959,15953.0
2018-02-27 14:30:00,96.25,96.45,96.07,96.28,26348.0,89.7145,89.9009,89.5467,89.7425,26348.0
2018-02-27 15:00:00,96.24,96.29,95.79,96.02,42850.0,89.7052,89.7518,89.2857,89.5001,42850.0
2018-02-27 15:30:00,96.07,96.18,95.5,95.51,98888.0,89.5467,89.6493,89.0154,89.0247,98888.0
2018-02-28 09:30:00,96.03,96.91,96.03,96.91,15488.0,89.5094,90.3297,89.5094,90.3297,15488.0
2018-02-28 10:00:00,96.8,96.93,96.31,96.67,18957.0,90.2272,90.3483,89.7704,90.106,18957.0
2018-02-28 10:30:00,96.66,96.87,96.25,96.46,15771.0,90.0967,90.2924,89.7145,89.9102,15771.0
2018-02-28 11:00:00,96.47,96.47,95.79,96.05,29584.0,89.9196,89.9196,89.2857,89.5281,29584.0
2018-02-28 11:30:00,96.12,96.12,95.42,95.58,24146.0,89.5933,89.5933,88.9409,89.09,24146.0
2018-02-28 12:00:00,95.66,95.67,95.06,95.39,14742.0,89.1646,89.1739,88.6053,88.9129,14742.0
2018-02-28 12:30:00,95.39,96.07,95.3,95.51,14094.0,88.9129,89.5467,88.829,89.0247,14094.0
2018-02-28 13:00:00,95.41,96.12,95.39,96.03,12788.0,88.9315,89.5933,88.9129,89.5094,12788.0
2018-02-28 13:30:00,96.12,96.55,95.94,96.43,22186.0,89.5933,89.9941,89.4255,89.8823,22186.0
2018-02-28 14:00:00,96.52,96.83,96.49,96.67,30930.0,89.9662,90.2551,89.9382,90.106,30930.0
2018-02-28 14:30:00,96.69,96.69,95.84,96.06,58757.0,90.1246,90.1246,89.3323,89.5374,58757.0
2018-02-28 15:00:00,96.11,96.2,95.67,95.84,38335.0,89.584,89.6679,89.1739,89.3323,38335.0
2018-02-28 15:30:00,95.85,96.06,95.24,95.24,82522.0,89.3417,89.5374,88.7731,88.7731,82522.0
2018-03-01 09:30:00,94.87,94.87,93.34,93.66,51473.0,88.4282,88.4282,87.0021,87.3004,51473.0
2018-03-01 10:00:00,93.57,94.41,93.57,94.34,29932.0,87.2165,87.9994,87.2165,87.9342,29932.0
2018-03-01 10:30:00,94.41,95.13,94.17,94.22,33525.0,87.9994,88.6705,87.7757,87.8223,33525.0
2018-03-01 11:00:00,94.2,94.64,94.11,94.39,18866.0,87.8037,88.2138,87.7198,87.9808,18866.0
2018-03-01 11:30:00,94.43,94.91,94.36,94.74,13826.0,88.0181,88.4655,87.9528,88.307,13826.0
2018-03-01 12:00:00,94.74,94.74,94.3,94.4,16642.0,88.307,88.307,87.8969,87.9901,16642.0
2018-03-01 12:30:00,94.43,94.43,94.13,94.25,25254.0,88.0181,88.0181,87.7384,87.8503,25254.0
2018-03-01 13:00:00,94.19,94.2,93.65,94.08,26329.0,87.7944,87.8037,87.291,87.6918,26329.0
2018-03-01 13:30:00,94.03,94.17,93.37,93.37,26578.0,87.6452,87.7757,87.0301,87.0301,26578.0
2018-03-01 14:00:00,93.32,93.45,92.75,93.41,31913.0,86.9834,87.1046,86.4522,87.0673,31913.0
2018-03-01 14:30:00,93.43,93.49,93.01,93.42,30039.0,87.086,87.1419,86.6945,87.0767,30039.0
2018-03-01 15:00:00,93.35,94.17,93.05,93.82,42728.0,87.0114,87.7757,86.7318,87.4495,42728.0
2018-03-01 15:30:00,93.82,94.1,93.36,93.91,106046.0,87.4495,87.7105,87.0207,87.5334,106046.0
2018-03-02 09:30:00,93.18,93.99,93.03,93.5,27311.0,86.853,87.608,86.7131,87.1512,27311.0
2018-03-02 10:00:00,93.29,93.95,93.14,93.75,15403.0,86.9555,87.5707,86.8157,87.3843,15403.0
2018-03-02 10:30:00,93.57,94.2,93.57,93.92,17881.0,87.2165,87.8037,87.2165,87.5427,17881.0
2018-03-02 11:00:00,94.0,94.26,93.86,94.22,15538.0,87.6173,87.8596,87.4868,87.8223,15538.0
2018-03-02 11:30:00,94.47,94.7,94.2,94.65,12900.0,88.0554,88.2697,87.8037,88.2231,12900.0
2018-03-02 12:00:00,94.65,94.9,94.34,94.61,12486.0,88.2231,88.4562,87.9342,88.1859,12486.0
2018-03-02 12:30:00,94.58,94.95,94.39,94.74,12312.0,88.1579,88.5028,87.9808,88.307,12312.0
2018-03-02 13:00:00,94.71,94.77,94.22,94.25,18143.0,88.2791,88.335,87.8223,87.8503,18143.0
2018-03-02 13:30:00,94.16,94.47,94.05,94.31,16961.0,87.7664,88.0554,87.6639,87.9062,16961.0
2018-03-02 14:00:00,94.38,94.8,94.33,94.47,17510.0,87.9715,88.363,87.9249,88.0554,17510.0
2018-03-02 14:30:00,94.53,94.94,94.31,94.91,12500.0,88.1113,88.4934,87.9062,88.4655,12500.0
2018-03-02 15:00:00,94.79,94.89,94.39,94.7,26990.0,88.3536,88.4468,87.9808,88.2697,26990.0
2018-03-02 15:30:00,94.62,95.15,94.6,94.95,75867.0,88.1952,88.6892,88.1765,88.5028,75867.0
2018-03-05 09:30:00,94.08,94.39,93.8,94.0,47310.0,87.6918,87.9808,87.4309,87.6173,47310.0
2018-03-05 10:00:00,93.9,94.03,93.61,93.98,17371.0,87.5241,87.6452,87.2538,87.5986,17371.0
2018-03-05 10:30:00,93.94,94.74,93.88,94.73,9508.0,87.5614,88.307,87.5054,88.2977,9508.0
2018-03-05 11:00:00,94.72,95.2,94.72,95.07,17284.0,88.2884,88.7358,88.2884,88.6146,17284.0
2018-03-05 11:30:00,95.13,95.63,95.02,95.35,16639.0,88.6705,89.1366,88.568,88.8756,16639.0
2018-03-05 12:00:00,95.43,95.68,95.36,95.38,15883.0,88.9502,89.1832,88.8849,88.9036,15883.0
2018-03-05 12:30:00,95.49,95.7,95.36,95.67,10622.0,89.0061,89.2018,88.8849,89.1739,10622.0
2018-03-05 13:00:00,95.63,95.99,95.63,95.89,15338.0,89.1366,89.4722,89.1366,89.3789,15338.0
2018-03-05 13:30:00,95.81,95.88,95.53,95.78,13398.0,89.3044,89.3696,89.0434,89.2764,13398.0
2018-03-05 14:00:00,95.75,95.85,95.45,95.5,20304.0,89.2484,89.3417,88.9688,89.0154,20304.0
2018-03-05 14:30:00,95.55,95.71,95.45,95.55,17944.0,89.062,89.2112,88.9688,89.062,17944.0
2018-03-05 15:00:00,95.55,95.77,95.39,95.4,15674.0,89.062,89.2671,88.9129,88.9222,15674.0
2018-03-05 15:30:00,95.39,95.69,95.33,95.4,97517.0,88.9129,89.1925,88.857,88.9222,97517.0
2018-03-06 09:30:00,95.47,96.18,95.21,95.95,18430.0,88.9875,89.6493,88.7451,89.4349,18430.0
2018-03-06 10:00:00,96.05,96.32,95.87,96.32,13744.0,89.5281,89.7797,89.3603,89.7797,13744.0
2018-03-06 10:30:00,96.17,96.24,95.47,95.47,18135.0,89.6399,89.7052,88.9875,88.9875,18135.0
2018-03-06 11:00:00,95.57,95.87,95.38,95.67,9607.0,89.0807,89.3603,88.9036,89.1739,9607.0
2018-03-06 11:30:00,95.67,95.87,95.64,95.8,7518.0,89.1739,89.3603,89.1459,89.2951,7518.0
2018-03-06 12:00:00,95.75,95.79,95.5,95.62,8230.0,89.2484,89.2857,89.0154,89.1273,8230.0
2018-03-06 12:30:00,95.61,95.98,95.57,95.9,8086.0,89.118,89.4628,89.0807,89.3883,8086.0
2018-03-06 13:00:00,96.0,96.16,95.94,95.99,10919.0,89.4815,89.6306,89.4255,89.4722,10919.0
2018-03-06 13:30:00,96.04,96.14,95.76,95.79,7800.0,89.5188,89.612,89.2578,89.2857,7800.0
2018-03-06 14:00:00,95.84,95.97,95.68,95.69,13601.0,89.3323,89.4535,89.1832,89.1925,13601.0
2018-03-06 14:30:00,95.69,96.09,95.69,96.03,10996.0,89.1925,89.5654,89.1925,89.5094,10996.0
2018-03-06 15:00:00,96.0,96.15,95.81,96.12,15876.0,89.4815,89.6213,89.3044,89.5933,15876.0
2018-03-06 15:30:00,96.09,96.17,95.89,96.17,48442.0,89.5654,89.6399,89.3789,89.6399,48442.0
2018-03-07 09:30:00,95.29,95.98,95.29,95.66,19476.0,88.8197,89.4628,88.8197,89.1646,19476.0
2018-03-07 10:00:00,95.5,96.24,95.49,96.1,12546.0,89.0154,89.7052,89.0061,89.5747,12546.0
2018-03-07 10:30:00,96.13,96.5,95.94,96.26,10150.0,89.6026,89.9475,89.4255,89.7238,10150.0
2018-03-07 11:00:00,96.32,96.34,95.86,95.93,10011.0,89.7797,89.7984,89.351,89.4162,10011.0
2018-03-07 11:30:00,96.0,96.22,95.99,96.04,8336.0,89.4815,89.6865,89.4722,89.5188,8336.0
2018-03-07 12:00:00,95.99,96.4,95.93,96.29,22289.0,89.4722,89.8543,89.4162,89.7518,22289.0
2018-03-07 12:30:00,96.31,96.49,96.25,96.4,13408.0,89.7704,89.9382,89.7145,89.8543,13408.0
2018-03-07 13:00:00,96.37,96.52,96.09,96.52,8905.0,89.8264,89.9662,89.5654,89.9662,8905.0
2018-03-07 13:30:00,96.5,96.54,96.3,96.39,11797.0,89.9475,89.9848,89.7611,89.845,11797.0
2018-03-07 14:00:00,96.37,96.77,96.31,96.56,9576.0,89.8264,90.1992,89.7704,90.0034,9576.0
2018-03-07 14:30:00,96.65,96.83,96.55,96.58,18852.0,90.0873,90.2551,89.9941,90.0221,18852.0
2018-03-07 15:00:00,96.61,96.96,96.57,96.87,18680.0,90.0501,90.3763,90.0128,90.2924,18680.0
2018-03-07 15:30:00,96.84,96.86,96.51,96.63,96273.0,90.2644,90.2831,89.9568,90.0687,96273.0
2018-03-08 09:30:00,97.23,97.89,97.2,97.3,41909.0,90.628,91.2431,90.6,90.6932,41909.0
2018-03-08 10:00:00,97.36,97.41,97.08,97.23,5779.0,90.7491,90.7957,90.4881,90.628,5779.0
2018-03-08 10:30:00,97.23,97.3,96.97,97.05,12352.0,90.628,90.6932,90.3856,90.4602,12352.0
2018-03-08 11:00:00,97.05,97.48,97.04,97.38,5748.0,90.4602,90.861,90.4509,90.7678,5748.0
2018-03-08 11:30:00,97.41,97.47,96.94,97.09,9700.0,90.7957,90.8517,90.3576,90.4975,9700.0
2018-03-08 12:00:00,97.09,97.13,96.83,97.04,8202.0,90.4975,90.5347,90.2551,90.4509,8202.0
2018-03-08 12:30:00,97.04,97.34,96.98,97.29,10744.0,90.4509,90.7305,90.3949,90.6839,10744.0
2018-03-08 13:00:00,97.3,97.46,97.06,97.08,11780.0,90.6932,90.8423,90.4695,90.4881,11780.0
2018-03-08 13:30:00,97.05,97.32,97.04,97.27,7014.0,90.4602,90.7118,90.4509,90.6652,7014.0
2018-03-08 14:00:00,97.28,97.37,97.17,97.35,10045.0,90.6746,90.7584,90.572,90.7398,10045.0
2018-03-08 14:30:00,97.31,97.65,97.27,97.57,13325.0,90.7025,91.0194,90.6652,90.9449,13325.0
2018-03-08 15:00:00,97.62,97.83,97.57,97.57,16946.0,90.9915,91.1872,90.9449,90.9449,16946.0
2018-03-08 15:30:00,97.52,97.67,97.2,97.61,63344.0,90.8983,91.0381,90.6,90.9822,63344.0
2018-03-09 09:30:00,98.39,98.58,97.96,98.0,30438.0,91.7092,91.8863,91.3084,91.3457,30438.0
2018-03-09 10:00:00,98.06,98.52,97.8,98.44,15386.0,91.4016,91.8304,91.1593,91.7558,15386.0
2018-03-09 10:30:00,98.49,98.62,98.45,98.55,12891.0,91.8024,91.9236,91.7651,91.8583,12891.0
2018-03-09 11:00:00,98.55,98.71,98.47,98.65,11240.0,91.8583,92.0075,91.7838,91.9515,11240.0
2018-03-09 11:30:00,98.6,98.84,98.5,98.82,10240.0,91.9049,92.1286,91.8117,92.11,10240.0
2018-03-09 12:00:00,98.83,98.91,98.73,98.73,10116.0,92.1193,92.1939,92.0261,92.0261,10116.0
2018-03-09 12:30:00,98.74,98.95,98.74,98.91,6955.0,92.0354,92.2312,92.0354,92.1939,6955.0
2018-03-09 13:00:00,98.91,99.15,98.91,99.13,10751.0,92.1939,92.4176,92.1939,92.3989,10751.0
2018-03-09 13:30:00,99.15,99.33,99.1,99.25,21642.0,92.4176,92.5854,92.371,92.5108,21642.0
2018-03-09 14:00:00,99.3,99.44,99.27,99.42,18549.0,92.5574,92.6879,92.5294,92.6693,18549.0
2018-03-09 14:30:00,99.35,99.58,99.31,99.53,24347.0,92.604,92.8184,92.5667,92.7718,24347.0
2018-03-09 15:00:00,99.58,99.62,99.42,99.5,24753.0,92.8184,92.8557,92.6693,92.7438,24753.0
2018-03-09 15:30:00,99.49,99.69,99.41,99.64,81503.0,92.7345,92.9209,92.6599,92.8743,81503.0
2018-03-12 09:30:00,99.52,99.73,99.16,99.29,24690.0,92.7625,92.9582,92.4269,92.5481,24690.0
2018-03-12 10:00:00,99.28,99.72,99.24,99.67,15015.0,92.5388,92.9489,92.5015,92.9023,15015.0
2018-03-12 10:30:00,99.61,99.68,99.5,99.56,10976.0,92.8463,92.9116,92.7438,92.7997,10976.0
2018-03-12 11:00:00,99.58,99.68,99.21,99.26,27765.0,92.8184,92.9116,92.4735,92.5201,27765.0
2018-03-12 11:30:00,99.33,99.67,99.29,99.55,13143.0,92.5854,92.9023,92.5481,92.7904,13143.0
2018-03-12 12:00:00,99.54,99.7,99.44,99.62,7556.0,92.7811,92.9302,92.6879,92.8557,7556.0
2018-03-12 12:30:00,99.65,99.65,99.41,99.41,7081.0,92.8836,92.8836,92.6599,92.6599,7081.0
2018-03-12 13:00:00,99.46,99.53,99.35,99.37,7041.0,92.7065,92.7718,92.604,92.6226,7041.0
2018-03-12 13:30:00,99.38,99.59,99.36,99.38,10811.0,92.632,92.8277,92.6133,92.632,10811.0
2018-03-12 14:00:00,99.42,99.46,99.22,99.32,12197.0,92.6693,92.7065,92.4828,92.576,12197.0
2018-03-12 14:30:00,99.32,99.38,99.2,99.36,10140.0,92.576,92.632,92.4642,92.6133,10140.0
2018-03-12 15:00:00,99.3,99.53,99.3,99.49,19322.0,92.5574,92.7718,92.5574,92.7345,19322.0
2018-03-12 15:30:00,99.49,99.81,99.49,99.56,62065.0,92.7345,93.0328,92.7345,92.7997,62065.0
2018-03-13 09:30:00,99.56,99.96,99.02,99.94,25048.0,92.7997,93.1726,92.2964,93.1539,25048.0
2018-03-13 10:00:00,99.83,99.97,99.73,99.84,14479.0,93.0514,93.1819,92.9582,93.0607,14479.0
2018-03-13 10:30:00,99.73,99.83,99.62,99.67,14069.0,92.9582,93.0514,92.8557,92.9023,14069.0
2018-03-13 11:00:00,99.7,99.75,99.47,99.47,13160.0,92.9302,92.9768,92.7159,92.7159,13160.0
2018-03-13 11:30:00,99.44,99.47,99.1,99.12,10746.0,92.6879,92.7159,92.371,92.3896,10746.0
2018-03-13 12:00:00,99.12,99.19,98.91,99.07,14576.0,92.3896,92.4549,92.1939,92.343,14576.0
2018-03-13 12:30:00,99.09,99.39,99.08,99.37,15194.0,92.3617,92.6413,92.3523,92.6226,15194.0
2018-03-13 13:00:00,99.37,99.52,99.33,99.41,9911.0,92.6226,92.7625,92.5854,92.6599,9911.0
2018-03-13 13:30:00,99.39,99.46,99.24,99.29,13470.0,92.6413,92.7065,92.5015,92.5481,13470.0
2018-03-13 14:00:00,99.3,99.32,98.94,98.99,13700.0,92.5574,92.576,92.2218,92.2684,13700.0
2018-03-13 14:30:00,98.94,99.13,98.82,98.85,13621.0,92.2218,92.3989,92.11,92.138,13621.0
2018-03-13 15:00:00,98.87,98.94,98.65,98.76,25343.0,92.1566,92.2218,91.9515,92.0541,25343.0
2018-03-13 15:30:00,98.73,99.01,98.59,98.87,72253.0,92.0261,92.2871,91.8956,92.1566,72253.0
2018-03-14 09:30:00,99.49,99.49,98.57,99.07,22728.0,92.7345,92.7345,91.877,92.343,22728.0
2018-03-14 10:00:00,99.0,99.24,98.7,98.8,11581.0,92.2778,92.5015,91.9981,92.0913,11581.0
2018-03-14 10:30:00,98.8,98.99,98.74,98.9,6240.0,92.0913,92.2684,92.0354,92.1846,6240.0
2018-03-14 11:00:00,98.95,98.97,98.66,98.71,8884.0,92.2312,92.2498,91.9609,92.0075,8884.0
2018-03-14 11:30:00,98.71,98.71,98.29,98.41,9577.0,92.0075,92.0075,91.616,91.7278,9577.0
2018-03-14 12:00:00,98.47,98.52,98.32,98.45,5442.0,91.7838,91.8304,91.6439,91.7651,5442.0
2018-03-14 12:30:00,98.45,98.66,98.32,98.32,9593.0,91.7651,91.9609,91.6439,91.6439,9593.0
2018-03-14 13:00:00,98.34,98.34,98.0,98.16,9227.0,91.6626,91.6626,91.3457,91.4948,9227.0
2018-03-14 13:30:00,98.19,98.52,98.15,98.43,13871.0,91.5228,91.8304,91.4855,91.7465,13871.0
2018-03-14 14:00:00,98.43,98.68,98.35,98.68,12875.0,91.7465,91.9795,91.6719,91.9795,12875.0
2018-03-14 14:30:00,98.64,98.77,98.25,98.55,17842.0,91.9422,92.0634,91.5787,91.8583,17842.0
2018-03-14 15:00:00,98.54,98.63,98.32,98.43,34044.0,91.849,91.9329,91.6439,91.7465,34044.0
2018-03-14 15:30:00,98.43,98.75,98.41,98.6,75461.0,91.7465,92.0447,91.7278,91.9049,75461.0
2018-03-15 09:30:00,98.53,98.7,98.2,98.43,24586.0,91.8397,91.9981,91.5321,91.7465,24586.0
2018-03-15 10:00:00,98.43,98.51,98.21,98.34,14895.0,91.7465,91.821,91.5414,91.6626,14895.0
2018-03-15 10:30:00,98.41,98.45,98.25,98.35,8740.0,91.7278,91.7651,91.5787,91.6719,8740.0
2018-03-15 11:00:00,98.36,98.46,98.31,98.38,16313.0,91.6812,91.7744,91.6346,91.6999,16313.0
2018-03-15 11:30:00,98.38,98.59,98.31,98.41,14475.0,91.6999,91.8956,91.6346,91.7278,14475.0
2018-03-15 12:00:00,98.44,98.61,98.44,98.49,6997.0,91.7558,91.9143,91.7558,91.8024,6997.0
2018-03-15 12:30:00,98.53,98.54,98.31,98.37,10969.0,91.8397,91.849,91.6346,91.6905,10969.0
2018-03-15 13:00:00,98.36,98.62,98.36,98.45,9897.0,91.6812,91.9236,91.6812,91.7651,9897.0
2018-03-15 13:30:00,98.37,98.44,98.05,98.07,13620.0,91.6905,91.7558,91.3923,91.4109,13620.0
2018-03-15 14:00:00,98.01,98.16,97.95,97.95,9509.0,91.355,91.4948,91.2991,91.2991,9509.0
2018-03-15 14:30:00,97.95,98.14,97.9,98.09,10048.0,91.2991,91.4762,91.2525,91.4296,10048.0
2018-03-15 15:00:00,98.1,98.12,97.83,97.98,19537.0,91.4389,91.4575,91.1872,91.327,19537.0
2018-03-15 15:30:00,97.98,98.17,97.95,98.1,61532.0,91.327,91.5041,91.2991,91.4389,61532.0
2018-03-16 09:30:00,97.85,98.53,97.85,98.36,132126.0,91.2059,91.8397,91.2059,91.6812,132126.0
2018-03-16 10:00:00,98.31,98.59,98.1,98.51,14015.0,91.6346,91.8956,91.4389,91.821,14015.0
2018-03-16 10:30:00,98.48,98.74,98.44,98.63,15122.0,91.7931,92.0354,91.7558,91.9329,15122.0
2018-03-16 11:00:00,98.67,98.72,98.5,98.59,10973.0,91.9702,92.0168,91.8117,91.8956,10973.0
2018-03-16 11:30:00,98.63,98.68,98.48,98.51,16210.0,91.9329,91.9795,91.7931,91.821,16210.0
2018-03-16 12:00:00,98.47,98.54,98.3,98.37,11169.0,91.7838,91.849,91.6253,91.6905,11169.0
2018-03-16 12:30:00,98.39,98.62,98.36,98.61,15446.0,91.7092,91.9236,91.6812,91.9143,15446.0
2018-03-16 13:00:00,98.61,98.64,98.48,98.48,17573.0,91.9143,91.9422,91.7931,91.7931,17573.0
2018-03-16 13:30:00,98.48,98.55,98.42,98.51,14377.0,91.7931,91.8583,91.7372,91.821,14377.0
2018-03-16 14:00:00,98.51,98.55,98.42,98.51,16018.0,91.821,91.8583,91.7372,91.821,16018.0
2018-03-16 14:30:00,98.53,98.62,98.5,98.51,12556.0,91.8397,91.9236,91.8117,91.821,12556.0
2018-03-16 15:00:00,98.52,98.67,98.4,98.67,26603.0,91.8304,91.9702,91.7185,91.9702,26603.0
2018-03-16 15:30:00,98.64,98.73,98.13,98.18,129399.0,91.9422,92.0261,91.4668,91.5134,129399.0
2018-03-19 09:30:00,97.88,98.69,97.88,98.52,39036.0,91.2338,91.9888,91.2338,91.8304,39036.0
2018-03-19 10:00:00,98.5,98.69,98.18,98.3,17943.0,91.8117,91.9888,91.5134,91.6253,17943.0
2018-03-19 10:30:00,98.32,98.5,98.13,98.2,14556.0,91.6439,91.8117,91.4668,91.5321,14556.0
2018-03-19 11:00:00,98.17,98.22,98.0,98.06,24960.0,91.5041,91.5507,91.3457,91.4016,24960.0
2018-03-19 11:30:00,98.01,98.1,97.63,97.69,29409.0,91.355,91.4389,91.0008,91.0567,29409.0
2018-03-19 12:00:00,97.73,97.9,97.52,97.7,17240.0,91.094,91.2525,90.8983,91.066,17240.0
2018-03-19 12:30:00,97.58,97.7,97.44,97.59,19683.0,90.9542,91.066,90.8237,90.9635,19683.0
2018-03-19 13:00:00,97.59,97.63,97.16,97.28,25799.0,90.9635,91.0008,90.5627,90.6746,25799.0
2018-03-19 13:30:00,97.23,97.49,97.14,97.4,14991.0,90.628,90.8703,90.5441,90.7864,14991.0
2018-03-19 14:00:00,97.42,97.54,97.23,97.31,19744.0,90.8051,90.9169,90.628,90.7025,19744.0
2018-03-19 14:30:00,97.32,97.32,96.57,97.08,28774.0,90.7118,90.7118,90.0128,90.4881,28774.0
2018-03-19 15:00:00,97.05,97.33,96.72,97.31,51169.0,90.4602,90.7212,90.1526,90.7025,51169.0
2018-03-19 15:30:00,97.32,98.25,97.18,97.75,364368.0,90.7118,91.5787,90.5814,91.1126,364368.0
2018-03-20 09:30:00,98.3,98.61,97.87,98.14,25743.0,91.6253,91.9143,91.2245,91.4762,25743.0
2018-03-20 10:00:00,98.15,98.25,97.97,98.25,10499.0,91.4855,91.5787,91.3177,91.5787,10499.0
2018-03-20 10:30:00,98.33,98.56,98.22,98.35,20590.0,91.6533,91.8676,91.5507,91.6719,20590.0
2018-03-20 11:00:00,98.34,98.38,97.95,98.18,16550.0,91.6626,91.6999,91.2991,91.5134,16550.0
2018-03-20 11:30:00,98.18,98.18,97.65,98.03,17676.0,91.5134,91.5134,91.0194,91.3736,17676.0
2018-03-20 12:00:00,97.94,98.14,97.83,98.04,5751.0,91.2897,91.4762,91.1872,91.383,5751.0
2018-03-20 12:30:00,98.05,98.18,97.98,98.1,10163.0,91.3923,91.5134,91.327,91.4389,10163.0
2018-03-20 13:00:00,98.05,98.17,98.0,98.08,7576.0,91.3923,91.5041,91.3457,91.4202,7576.0
2018-03-20 13:30:00,98.04,98.14,98.0,98.02,9801.0,91.383,91.4762,91.3457,91.3643,9801.0
2018-03-20 14:00:00,98.02,98.28,97.99,98.23,14364.0,91.3643,91.6067,91.3364,91.5601,14364.0
2018-03-20 14:30:00,98.23,98.38,98.17,98.31,9477.0,91.5601,91.6999,91.5041,91.6346,9477.0
2018-03-20 15:00:00,98.34,98.34,98.13,98.18,25600.0,91.6626,91.6626,91.4668,91.5134,25600.0
2018-03-20 15:30:00,98.22,98.36,98.1,98.19,58388.0,91.5507,91.6812,91.4389,91.5228,58388.0
2018-03-21 09:30:00,98.38,98.48,98.14,98.22,23512.0,91.6999,91.7931,91.4762,91.5507,23512.0
2018-03-21 10:00:00,98.17,98.38,98.15,98.24,11886.0,91.5041,91.6999,91.4855,91.5694,11886.0
2018-03-21 10:30:00,98.24,98.61,98.23,98.58,18307.0,91.5694,91.9143,91.5601,91.8863,18307.0
2018-03-21 11:00:00,98.55,98.62,98.25,98.56,17144.0,91.8583,91.9236,91.5787,91.8676,17144.0
2018-03-21 11:30:00,98.54,99.01,98.5,99.01,12911.0,91.849,92.2871,91.8117,92.2871,12911.0
2018-03-21 12:00:00,98.96,98.96,98.78,98.81,9569.0,92.2405,92.2405,92.0727,92.1007,9569.0
2018-03-21 12:30:00,98.81,98.9,98.77,98.8,8792.0,92.1007,92.1846,92.0634,92.0913,8792.0
2018-03-21 13:00:00,98.82,98.84,98.6,98.64,7035.0,92.11,92.1286,91.9049,91.9422,7035.0
2018-03-21 13:30:00,98.63,98.85,98.57,98.84,12889.0,91.9329,92.138,91.877,92.1286,12889.0
2018-03-21 14:00:00,98.82,99.25,98.58,98.95,29335.0,92.11,92.5108,91.8863,92.2312,29335.0
2018-03-21 14:30:00,98.99,98.99,98.25,98.58,10328.0,92.2684,92.2684,91.5787,91.8863,10328.0
2018-03-21 15:00:00,98.57,99.07,98.52,98.73,19018.0,91.877,92.343,91.8304,92.0261,19018.0
2018-03-21 15:30:00,98.73,98.86,98.35,98.35,69683.0,92.0261,92.1473,91.6719,91.6719,69683.0
2018-03-22 09:30:00,97.26,97.75,97.15,97.23,24469.0,90.6559,91.1126,90.5534,90.628,24469.0
2018-03-22 10:00:00,97.16,97.8,97.16,97.71,20354.0,90.5627,91.1593,90.5627,91.0754,20354.0
2018-03-22 10:30:00,97.84,97.9,96.8,96.93,18911.0,91.1965,91.2525,90.2272,90.3483,18911.0
2018-03-22 11:00:00,96.95,97.3,96.95,97.04,21253.0,90.367,90.6932,90.367,90.4509,21253.0
2018-03-22 11:30:00,97.07,97.15,96.65,97.12,31155.0,90.4788,90.5534,90.0873,90.5254,31155.0
2018-03-22 12:00:00,97.1,97.84,97.0,97.76,20003.0,90.5068,91.1965,90.4136,91.122,20003.0
2018-03-22 12:30:00,97.77,97.88,97.41,97.47,12047.0,91.1313,91.2338,90.7957,90.8517,12047.0
2018-03-22 13:00:00,97.46,97.99,97.27,97.96,22236.0,90.8423,91.3364,90.6652,91.3084,22236.0
2018-03-22 13:30:00,97.99,98.0,97.55,97.55,16468.0,91.3364,91.3457,90.9262,90.9262,16468.0
2018-03-22 14:00:00,97.55,97.64,97.32,97.34,25124.0,90.9262,91.0101,90.7118,90.7305,25124.0
2018-03-22 14:30:00,97.33,97.61,97.26,97.31,35922.0,90.7212,90.9822,90.6559,90.7025,35922.0
2018-03-22 15:00:00,97.27,97.5,97.0,97.12,36979.0,90.6652,90.8796,90.4136,90.5254,36979.0
2018-03-22 15:30:00,97.09,97.09,96.42,96.48,111328.0,90.4975,90.4975,89.873,89.9289,111328.0
2018-03-23 09:30:00,96.34,97.27,96.2,97.23,49184.0,89.7984,90.6652,89.6679,90.628,49184.0
2018-03-23 10:00:00,97.11,97.32,96.76,97.02,23069.0,90.5161,90.7118,90.1899,90.4322,23069.0
2018-03-23 10:30:00,97.0,97.29,96.96,97.29,21206.0,90.4136,90.6839,90.3763,90.6839,21206.0
2018-03-23 11:00:00,97.37,97.37,96.95,96.95,19898.0,90.7584,90.7584,90.367,90.367,19898.0
2018-03-23 11:30:00,97.0,97.1,96.66,96.88,37361.0,90.4136,90.5068,90.0967,90.3017,37361.0
2018-03-23 12:00:00,96.81,97.0,96.69,96.88,23262.0,90.2365,90.4136,90.1246,90.3017,23262.0
2018-03-23 12:30:00,96.89,96.99,96.64,96.74,17968.0,90.311,90.4043,90.078,90.1712,17968.0
2018-03-23 13:00:00,96.69,97.16,96.69,97.13,13603.0,90.1246,90.5627,90.1246,90.5347,13603.0
2018-03-23 13:30:00,97.16,97.24,96.89,97.14,16879.0,90.5627,90.6373,90.311,90.5441,16879.0
2018-03-23 14:00:00,97.14,97.31,96.66,96.7,45551.0,90.5441,90.7025,90.0967,90.1339,45551.0
2018-03-23 14:30:00,96.7,96.86,96.19,96.21,59012.0,90.1339,90.2831,89.6586,89.6772,59012.0
2018-03-23 15:00:00,96.17,96.22,95.72,95.9,47480.0,89.6399,89.6865,89.2205,89.3883,47480.0
2018-03-23 15:30:00,95.9,95.9,95.38,95.46,135970.0,89.3883,89.3883,88.9036,88.9781,135970.0
2018-03-26 09:30:00,96.7,97.63,96.51,97.61,31029.0,90.1339,91.0008,89.9568,90.9822,31029.0
2018-03-26 10:00:00,97.44,97.59,96.87,96.87,16858.0,90.8237,90.9635,90.2924,90.2924,16858.0
2018-03-26 10:30:00,96.88,97.0,96.63,97.0,23743.0,90.3017,90.4136,90.0687,90.4136,23743.0
2018-03-26 11:00:00,96.96,96.96,96.13,96.46,21279.0,90.3763,90.3763,89.6026,89.9102,21279.0
2018-03-26 11:30:00,96.45,96.8,96.36,96.69,12146.0,89.9009,90.2272,89.817,90.1246,12146.0
2018-03-26 12:00:00,96.78,97.06,96.6,97.0,14045.0,90.2085,90.4695,90.0407,90.4136,14045.0
2018-03-26 12:30:00,97.04,97.14,96.66,96.73,12989.0,90.4509,90.5441,90.0967,90.1619,12989.0
2018-03-26 13:00:00,96.71,97.36,96.71,97.2,15929.0,90.1433,90.7491,90.1433,90.6,15929.0
2018-03-26 13:30:00,97.22,97.31,97.0,97.26,11573.0,90.6186,90.7025,90.4136,90.6559,11573.0
2018-03-26 14:00:00,97.23,97.71,97.22,97.63,16566.0,90.628,91.0754,90.6186,91.0008,16566.0
2018-03-26 14:30:00,97.75,97.95,97.61,97.79,13693.0,91.1126,91.2991,90.9822,91.1499,13693.0
2018-03-26 15:00:00,97.81,98.3,97.81,98.09,20100.0,91.1686,91.6253,91.1686,91.4296,20100.0
2018-03-26 15:30:00,98.12,98.45,98.06,98.29,61156.0,91.4575,91.7651,91.4016,91.616,61156.0
2018-03-27 09:30:00,98.5,98.5,97.4,98.21,28110.0,91.8117,91.8117,90.7864,91.5414,28110.0
2018-03-27 10:00:00,98.27,98.39,97.79,97.98,20542.0,91.5973,91.7092,91.1499,91.327,20542.0
2018-03-27 10:30:00,97.97,98.49,97.82,98.12,24808.0,91.3177,91.8024,91.1779,91.4575,24808.0
2018-03-27 11:00:00,98.11,98.24,97.99,98.14,7073.0,91.4482,91.5694,91.3364,91.4762,7073.0
2018-03-27 11:30:00,98.17,98.82,98.17,98.82,9999.0,91.5041,92.11,91.5041,92.11,9999.0
2018-03-27 12:00:00,98.8,98.81,98.54,98.59,18726.0,92.0913,92.1007,91.849,91.8956,18726.0
2018-03-27 12:30:00,98.58,98.59,98.37,98.52,14374.0,91.8863,91.8956,91.6905,91.8304,14374.0
2018-03-27 13:00:00,98.56,98.71,98.29,98.29,6615.0,91.8676,92.0075,91.616,91.616,6615.0
2018-03-27 13:30:00,98.33,98.43,98.05,98.16,13271.0,91.6533,91.7465,91.3923,91.4948,13271.0
2018-03-27 14:00:00,98.11,98.46,98.05,98.18,14488.0,91.4482,91.7744,91.3923,91.5134,14488.0
2018-03-27 14:30:00,98.09,98.51,97.94,98.04,15659.0,91.4296,91.821,91.2897,91.383,15659.0
2018-03-27 15:00:00,97.97,98.05,97.4,97.4,63822.0,91.3177,91.3923,90.7864,90.7864,63822.0
2018-03-27 15:30:00,97.44,97.47,96.54,97.23,142411.0,90.8237,90.8517,89.9848,90.628,142411.0
2018-03-28 09:30:00,97.1,97.1,96.18,96.94,85821.0,90.5068,90.5068,89.6493,90.3576,85821.0
2018-03-28 10:00:00,96.94,97.09,95.86,96.12,24856.0,90.3576,90.4975,89.351,89.5933,24856.0
2018-03-28 10:30:00,96.1,96.31,95.41,96.21,19676.0,89.5747,89.7704,88.9315,89.6772,19676.0
2018-03-28 11:00:00,96.27,96.56,95.92,95.99,23444.0,89.7331,90.0034,89.4069,89.4722,23444.0
2018-03-28 11:30:00,95.88,96.43,95.7,96.16,19759.0,89.3696,89.8823,89.2018,89.6306,19759.0
2018-03-28 12:00:00,96.2,97.01,96.2,96.6,18449.0,89.6679,90.4229,89.6679,90.0407,18449.0
2018-03-28 12:30:00,96.65,96.82,96.24,96.24,13150.0,90.0873,90.2458,89.7052,89.7052,13150.0
2018-03-28 13:00:00,96.11,96.71,95.99,96.4,15354.0,89.584,90.1433,89.4722,89.8543,15354.0
2018-03-28 13:30:00,96.45,96.79,96.16,96.44,17200.0,89.9009,90.2178,89.6306,89.8916,17200.0
2018-03-28 14:00:00,96.55,96.83,96.2,96.48,20170.0,89.9941,90.2551,89.6679,89.9289,20170.0
2018-03-28 14:30:00,96.42,96.79,96.3,96.38,21042.0,89.873,90.2178,89.7611,89.8357,21042.0
2018-03-28 15:00:00,96.34,96.4,95.84,96.31,43875.0,89.7984,89.8543,89.3323,89.7704,43875.0
2018-03-28 15:30:00,96.28,96.73,96.24,96.25,74555.0,89.7425,90.1619,89.7052,89.7145,74555.0
2018-03-29 09:30:00,95.45,95.74,95.14,95.21,76746.0,88.9688,89.2391,88.6799,88.7451,76746.0
2018-03-29 10:00:00,95.25,96.78,95.24,96.31,71931.0,88.7824,90.2085,88.7731,89.7704,71931.0
2018-03-29 10:30:00,96.26,97.42,96.23,97.34,38412.0,89.7238,90.8051,89.6959,90.7305,38412.0
2018-03-29 11:00:00,97.4,97.96,97.33,97.72,42045.0,90.7864,91.3084,90.7212,91.0847,42045.0
2018-03-29 11:30:00,97.75,98.06,97.54,97.98,45930.0,91.1126,91.4016,90.9169,91.327,45930.0
2018-03-29 12:00:00,98.0,98.24,97.88,98.12,44604.0,91.3457,91.5694,91.2338,91.4575,44604.0
2018-03-29 12:30:00,98.18,98.49,98.1,98.4,17343.0,91.5134,91.8024,91.4389,91.7185,17343.0
2018-03-29 13:00:00,98.43,98.49,98.08,98.47,19460.0,91.7465,91.8024,91.4202,91.7838,19460.0
2018-03-29 13:30:00,98.44,98.8,98.38,98.57,24315.0,91.7558,92.0913,91.6999,91.877,24315.0
2018-03-29 14:00:00,98.54,98.75,98.3,98.61,25685.0,91.849,92.0447,91.6253,91.9143,25685.0
2018-03-29 14:30:00,98.69,99.03,98.59,98.73,23268.0,91.9888,92.3057,91.8956,92.0261,23268.0
2018-03-29 15:00:00,98.74,99.07,98.62,98.87,53790.0,92.0354,92.343,91.9236,92.1566,53790.0
2018-03-29 15:30:00,98.83,98.94,98.4,98.47,124747.0,92.1193,92.2218,91.7185,91.7838,124747.0
2018-04-02 09:30:00,98.48,98.52,97.5,97.61,31057.0,91.7931,91.8304,90.8796,90.9822,31057.0
2018-04-02 10:00:00,97.63,97.85,97.47,97.57,39814.0,91.0008,91.2059,90.8517,90.9449,39814.0
2018-04-02 10:30:00,97.57,97.64,96.78,96.81,59762.0,90.9449,91.0101,90.2085,90.2365,59762.0
2018-04-02 11:00:00,96.71,97.0,96.17,97.0,38767.0,90.1433,90.4136,89.6399,90.4136,38767.0
2018-04-02 11:30:00,97.0,97.07,95.86,96.29,32802.0,90.4136,90.4788,89.351,89.7518,32802.0
2018-04-02 12:00:00,96.32,96.32,95.66,96.22,25501.0,89.7797,89.7797,89.1646,89.6865,25501.0
2018-04-02 12:30:00,96.15,96.46,96.1,96.2,21049.0,89.6213,89.9102,89.5747,89.6679,21049.0
2018-04-02 13:00:00,96.17,96.25,95.38,95.38,26556.0,89.6399,89.7145,88.9036,88.9036,26556.0
2018-04-02 13:30:00,95.49,95.77,95.24,95.25,20425.0,89.0061,89.2671,88.7731,88.7824,20425.0
2018-04-02 14:00:00,95.22,95.47,94.86,95.11,31878.0,88.7544,88.9875,88.4189,88.6519,31878.0
2018-04-02 14:30:00,95.04,95.53,94.91,95.37,41322.0,88.5867,89.0434,88.4655,88.8943,41322.0
2018-04-02 15:00:00,95.36,95.51,94.95,95.04,32206.0,88.8849,89.0247,88.5028,88.5867,32206.0
2018-04-02 15:30:00,95.04,96.06,95.0,95.76,147756.0,88.5867,89.5374,88.5494,89.2578,147756.0
2018-04-03 09:30:00,96.19,96.54,95.86,96.09,26049.0,89.6586,89.9848,89.351,89.5654,26049.0
2018-04-03 10:00:00,95.99,96.03,95.2,95.96,38368.0,89.4722,89.5094,88.7358,89.4442,38368.0
2018-04-03 10:30:00,96.0,96.24,95.76,96.04,13699.0,89.4815,89.7052,89.2578,89.5188,13699.0
2018-04-03 11:00:00,96.12,96.63,96.12,96.39,33622.0,89.5933,90.0687,89.5933,89.845,33622.0
2018-04-03 11:30:00,96.45,96.5,95.96,95.97,20181.0,89.9009,89.9475,89.4442,89.4535,20181.0
2018-04-03 12:00:00,95.93,96.23,95.86,95.92,9524.0,89.4162,89.6959,89.351,89.4069,9524.0
2018-04-03 12:30:00,95.86,95.96,95.65,95.67,8908.0,89.351,89.4442,89.1552,89.1739,8908.0
2018-04-03 13:00:00,95.69,96.13,95.49,96.11,20696.0,89.1925,89.6026,89.0061,89.584,20696.0
2018-04-03 13:30:00,96.16,96.2,95.71,96.06,11321.0,89.6306,89.6679,89.2112,89.5374,11321.0
2018-04-03 14:00:00,95.99,96.04,95.6,95.69,12656.0,89.4722,89.5188,89.1086,89.1925,12656.0
2018-04-03 14:30:00,95.74,96.39,95.5,96.35,31193.0,89.2391,89.845,89.0154,89.8077,31193.0
2018-04-03 15:00:00,96.31,97.2,96.26,97.2,31491.0,89.7704,90.6,89.7238,90.6,31491.0
2018-04-03 15:30:00,97.23,97.23,96.6,96.91,83506.0,90.628,90.628,90.0407,90.3297,83506.0
2018-04-04 09:30:00,94.35,95.13,93.08,93.58,90582.0,87.9435,88.6705,86.7597,87.2258,90582.0
2018-04-04 10:00:00,93.67,93.83,93.2,93.44,40869.0,87.3097,87.4588,86.8716,87.0953,40869.0
2018-04-04 10:30:00,93.46,93.87,93.3,93.87,51807.0,87.1139,87.4961,86.9648,87.4961,51807.0
2018-04-04 11:00:00,93.84,94.28,93.41,94.11,72908.0,87.4681,87.8783,87.0673,87.7198,72908.0
2018-04-04 11:30:00,94.06,94.52,93.77,94.0,64432.0,87.6732,88.102,87.4029,87.6173,64432.0
2018-04-04 12:00:00,94.02,94.38,93.89,94.26,17118.0,87.6359,87.9715,87.5147,87.8596,17118.0
2018-04-04 12:30:00,94.27,94.6,94.17,94.32,41363.0,87.8689,88.1765,87.7757,87.9155,41363.0
2018-04-04 13:00:00,94.35,94.36,93.84,93.99,13750.0,87.9435,87.9528,87.4681,87.608,13750.0
2018-04-04 13:30:00,93.96,94.3,93.88,94.15,17336.0,87.58,87.8969,87.5054,87.7571,17336.0
2018-04-04 14:00:00,94.27,94.89,94.26,94.78,26528.0,87.8689,88.4468,87.8596,88.3443,26528.0
2018-04-04 14:30:00,94.83,95.37,94.73,95.37,59210.0,88.3909,88.8943,88.2977,88.8943,59210.0
2018-04-04 15:00:00,95.32,95.89,95.32,95.7,39674.0,88.8476,89.3789,88.8476,89.2018,39674.0
2018-04-04 15:30:00,95.7,96.17,95.7,95.85,159409.0,89.2018,89.6399,89.2018,89.3417,159409.0
2018-04-05 09:30:00,94.51,95.83,93.61,95.67,133689.0,88.0926,89.323,87.2538,89.1739,133689.0
2018-04-05 10:00:00,95.67,95.74,95.24,95.24,18725.0,89.1739,89.2391,88.7731,88.7731,18725.0
2018-04-05 10:30:00,95.39,95.78,95.31,95.68,30114.0,88.9129,89.2764,88.8383,89.1832,30114.0
2018-04-05 11:00:00,95.73,96.2,95.7,96.01,21775.0,89.2298,89.6679,89.2018,89.4908,21775.0
2018-04-05 11:30:00,96.0,96.27,95.92,96.06,29556.0,89.4815,89.7331,89.4069,89.5374,29556.0
2018-04-05 12:00:00,96.02,96.07,95.57,95.89,23931.0,89.5001,89.5467,89.0807,89.3789,23931.0
2018-04-05 12:30:00,95.92,95.92,95.65,95.73,18500.0,89.4069,89.4069,89.1552,89.2298,18500.0
2018-04-05 13:00:00,95.74,95.93,95.41,95.44,20500.0,89.2391,89.4162,88.9315,88.9595,20500.0
2018-04-05 13:30:00,95.43,95.6,95.08,95.38,27299.0,88.9502,89.1086,88.6239,88.9036,27299.0
2018-04-05 14:00:00,95.41,95.49,95.15,95.23,23615.0,88.9315,89.0061,88.6892,88.7638,23615.0
2018-04-05 14:30:00,95.28,95.65,95.23,95.65,24095.0,88.8104,89.1552,88.7638,89.1552,24095.0
2018-04-05 15:00:00,95.65,95.76,95.36,95.4,46474.0,89.1552,89.2578,88.8849,88.9222,46474.0
2018-04-05 15:30:00,95.45,95.49,95.18,95.22,152012.0,88.9688,89.0061,88.7172,88.7544,152012.0
2018-04-06 09:30:00,94.98,96.02,94.72,95.6,69091.0,88.5307,89.5001,88.2884,89.1086,69091.0
2018-04-06 10:00:00,95.68,95.92,95.43,95.55,21887.0,89.1832,89.4069,88.9502,89.062,21887.0
2018-04-06 10:30:00,95.53,95.55,94.96,95.21,15890.0,89.0434,89.062,88.5121,88.7451,15890.0
2018-04-06 11:00:00,95.12,95.38,94.88,95.27,19411.0,88.6612,88.9036,88.4375,88.801,19411.0
2018-04-06 11:30:00,95.28,95.47,94.93,95.19,17473.0,88.8104,88.9875,88.4841,88.7265,17473.0
2018-04-06 12:00:00,95.15,95.18,94.63,94.63,12245.0,88.6892,88.7172,88.2045,88.2045,12245.0
2018-04-06 12:30:00,94.58,95.28,94.56,95.18,15619.0,88.1579,88.8104,88.1393,88.7172,15619.0
2018-04-06 13:00:00,95.18,95.18,94.62,94.97,15323.0,88.7172,88.7172,88.1952,88.5214,15323.0
2018-04-06 13:30:00,94.98,95.05,94.23,94.23,17766.0,88.5307,88.596,87.8317,87.8317,17766.0
2018-04-06 14:00:00,94.07,94.19,93.69,93.81,21926.0,87.6825,87.7944,87.3283,87.4402,21926.0
2018-04-06 14:30:00,93.76,93.9,93.01,93.1,30146.0,87.3936,87.5241,86.6945,86.7784,30146.0
2018-04-06 15:00:00,93.2,93.59,92.92,93.23,34135.0,86.8716,87.2351,86.6106,86.8996,34135.0
2018-04-06 15:30:00,93.21,93.83,93.2,93.6,91514.0,86.8809,87.4588,86.8716,87.2444,91514.0
2018-04-09 09:30:00,94.3,95.21,94.08,95.1,29732.0,87.8969,88.7451,87.6918,88.6426,29732.0
2018-04-09 10:00:00,95.11,95.24,94.51,94.72,17698.0,88.6519,88.7731,88.0926,88.2884,17698.0
2018-04-09 10:30:00,94.79,94.99,94.79,94.85,10667.0,88.3536,88.5401,88.3536,88.4096,10667.0
2018-04-09 11:00:00,94.81,95.36,94.79,95.25,18747.0,88.3723,88.8849,88.3536,88.7824,18747.0
2018-04-09 11:30:00,95.26,95.5,95.26,95.43,16624.0,88.7917,89.0154,88.7917,88.9502,16624.0
2018-04-09 12:00:00,95.47,95.64,95.35,95.5,19226.0,88.9875,89.1459,88.8756,89.0154,19226.0
2018-04-09 12:30:00,95.51,95.66,95.36,95.43,16711.0,89.0247,89.1646,88.8849,88.9502,16711.0
2018-04-09 13:00:00,95.47,95.63,95.47,95.62,12934.0,88.9875,89.1366,88.9875,89.1273,12934.0
2018-04-09 13:30:00,95.64,95.66,95.43,95.61,26363.0,89.1459,89.1646,88.9502,89.118,26363.0
2018-04-09 14:00:00,95.6,95.6,95.3,95.41,17855.0,89.1086,89.1086,88.829,88.9315,17855.0
2018-04-09 14:30:00,95.38,95.55,95.36,95.51,20351.0,88.9036,89.062,88.8849,89.0247,20351.0
2018-04-09 15:00:00,95.51,95.53,95.1,95.25,23017.0,89.0247,89.0434,88.6426,88.7824,23017.0
2018-04-09 15:30:00,95.23,95.3,94.53,94.64,52742.0,88.7638,88.829,88.1113,88.2138,52742.0
2018-04-10 09:30:00,95.91,96.0,95.35,95.74,25026.0,89.3976,89.4815,88.8756,89.2391,25026.0
2018-04-10 10:00:00,95.76,96.32,95.63,96.24,13618.0,89.2578,89.7797,89.1366,89.7052,13618.0
2018-04-10 10:30:00,96.25,96.55,96.25,96.45,21575.0,89.7145,89.9941,89.7145,89.9009,21575.0
2018-04-10 11:00:00,96.56,96.74,96.29,96.52,22399.0,90.0034,90.1712,89.7518,89.9662,22399.0
2018-04-10 11:30:00,96.54,96.75,95.99,96.41,32536.0,89.9848,90.1805,89.4722,89.8636,32536.0
2018-04-10 12:00:00,96.45,96.57,95.89,96.01,78177.0,89.9009,90.0128,89.3789,89.4908,78177.0
2018-04-10 12:30:00,96.2,96.56,96.2,96.35,12166.0,89.6679,90.0034,89.6679,89.8077,12166.0
2018-04-10 13:00:00,96.29,96.65,96.25,96.49,9200.0,89.7518,90.0873,89.7145,89.9382,9200.0
2018-04-10 13:30:00,96.48,96.77,96.28,96.71,10669.0,89.9289,90.1992,89.7425,90.1433,10669.0
2018-04-10 14:00:00,96.69,96.91,96.61,96.69,17917.0,90.1246,90.3297,90.0501,90.1246,17917.0
2018-04-10 14:30:00,96.74,97.0,96.45,97.0,20464.0,90.1712,90.4136,89.9009,90.4136,20464.0
2018-04-10 15:00:00,96.98,97.17,96.62,96.83,21414.0,90.3949,90.572,90.0594,90.2551,21414.0
2018-04-10 15:30:00,96.84,96.84,96.56,96.66,45728.0,90.2644,90.2644,90.0034,90.0967,45728.0
2018-04-11 09:30:00,95.83,96.64,95.67,96.6,37434.0,89.323,90.078,89.1739,90.0407,37434.0
2018-04-11 10:00:00,96.55,96.67,96.35,96.64,17176.0,89.9941,90.106,89.8077,90.078,17176.0
2018-04-11 10:30:00,96.64,96.77,96.06,96.11,11352.0,90.078,90.1992,89.5374,89.584,11352.0
2018-04-11 11:00:00,96.02,96.37,95.91,96.26,12724.0,89.5001,89.8264,89.3976,89.7238,12724.0
2018-04-11 11:30:00,96.25,96.58,96.2,96.46,11787.0,89.7145,90.0221,89.6679,89.9102,11787.0
2018-04-11 12:00:00,96.47,96.72,96.43,96.57,7611.0,89.9196,90.1526,89.8823,90.0128,7611.0
2018-04-11 12:30:00,96.6,96.68,96.28,96.37,15795.0,90.0407,90.1153,89.7425,89.8264,15795.0
2018-04-11 13:00:00,96.31,96.6,96.23,96.4,8730.0,89.7704,90.0407,89.6959,89.8543,8730.0
2018-04-11 13:30:00,96.4,96.63,96.16,96.62,8706.0,89.8543,90.0687,89.6306,90.0594,8706.0
2018-04-11 14:00:00,96.65,96.77,96.34,96.51,26232.0,90.0873,90.1992,89.7984,89.9568,26232.0
2018-04-11 14:30:00,96.54,96.83,96.45,96.68,16895.0,89.9848,90.2551,89.9009,90.1153,16895.0
2018-04-11 15:00:00,96.69,96.72,96.23,96.49,123487.0,90.1246,90.1526,89.6959,89.9382,123487.0
2018-04-11 15:30:00,96.47,96.67,96.41,96.44,90509.0,89.9196,90.106,89.8636,89.8916,90509.0
2018-04-12 09:30:00,96.85,97.49,96.68,97.4,73103.0,90.2738,90.8703,90.1153,90.7864,73103.0
2018-04-12 10:00:00,97.4,98.21,97.4,98.07,33874.0,90.7864,91.5414,90.7864,91.4109,33874.0
2018-04-12 10:30:00,98.01,98.09,97.57,97.68,18501.0,91.355,91.4296,90.9449,91.0474,18501.0
2018-04-12 11:00:00,97.7,98.14,97.65,98.11,20199.0,91.066,91.4762,91.0194,91.4482,20199.0
2018-04-12 11:30:00,98.11,98.26,97.96,98.26,38114.0,91.4482,91.588,91.3084,91.588,38114.0
2018-04-12 12:00:00,98.3,98.4,98.1,98.32,17723.0,91.6253,91.7185,91.4389,91.6439,17723.0
2018-04-12 12:30:00,98.32,98.57,98.31,98.54,10743.0,91.6439,91.877,91.6346,91.849,10743.0
2018-04-12 13:00:00,98.52,98.66,98.13,98.29,30828.0,91.8304,91.9609,91.4668,91.616,30828.0
2018-04-12 13:30:00,98.2,98.56,98.2,98.38,23066.0,91.5321,91.8676,91.5321,91.6999,23066.0
2018-04-12 14:00:00,98.42,98.8,98.41,98.68,23256.0,91.7372,92.0913,91.7278,91.9795,23256.0
2018-04-12 14:30:00,98.7,98.74,98.54,98.7,14781.0,91.9981,92.0354,91.849,91.9981,14781.0
2018-04-12 15:00:00,98.71,98.77,98.43,98.73,35024.0,92.0075,92.0634,91.7465,92.0261,35024.0
2018-04-12 15:30:00,98.73,98.76,98.4,98.5,181221.0,92.0261,92.0541,91.7185,91.8117,181221.0
2018-04-13 09:30:00,99.0,99.5,98.88,99.11,56467.0,92.2778,92.7438,92.1659,92.3803,56467.0
2018-04-13 10:00:00,99.13,99.45,98.87,99.13,61017.0,92.3989,92.6972,92.1566,92.3989,61017.0
2018-04-13 10:30:00,99.1,99.59,99.01,99.33,44340.0,92.371,92.8277,92.2871,92.5854,44340.0
2018-04-13 11:00:00,99.31,99.54,99.18,99.34,33507.0,92.5667,92.7811,92.4455,92.5947,33507.0
2018-04-13 11:30:00,99.29,99.51,98.88,99.01,25320.0,92.5481,92.7531,92.1659,92.2871,25320.0
2018-04-13 12:00:00,99.01,99.21,98.84,99.21,28579.0,92.2871,92.4735,92.1286,92.4735,28579.0
2018-04-13 12:30:00,99.16,99.19,98.91,99.1,19199.0,92.4269,92.4549,92.1939,92.371,19199.0
2018-04-13 13:00:00,99.15,99.44,99.11,99.32,18918.0,92.4176,92.6879,92.3803,92.576,18918.0
2018-04-13 13:30:00,99.37,99.41,99.17,99.26,23104.0,92.6226,92.6599,92.4362,92.5201,23104.0
2018-04-13 14:00:00,99.23,99.37,99.11,99.15,21948.0,92.4922,92.6226,92.3803,92.4176,21948.0
2018-04-13 14:30:00,99.17,99.35,98.9,98.93,53448.0,92.4362,92.604,92.1846,92.2125,53448.0
2018-04-13 15:00:00,98.91,98.92,98.4,98.51,41551.0,92.1939,92.2032,91.7185,91.821,41551.0
2018-04-13 15:30:00,98.46,98.99,98.42,98.85,126584.0,91.7744,92.2684,91.7372,92.138,126584.0
2018-04-16 09:30:00,99.36,99.7,98.94,99.69,30720.0,92.6133,92.9302,92.2218,92.9209,30720.0
2018-04-16 10:00:00,99.8,99.9,99.58,99.76,25043.0,93.0234,93.1167,92.8184,92.9862,25043.0
2018-04-16 10:30:00,99.75,99.79,99.12,99.39,20406.0,92.9768,93.0141,92.3896,92.6413,20406.0
2018-04-16 11:00:00,99.43,99.47,99.1,99.39,22512.0,92.6786,92.7159,92.371,92.6413,22512.0
2018-04-16 11:30:00,99.39,99.39,99.14,99.26,11413.0,92.6413,92.6413,92.4083,92.5201,11413.0
2018-04-16 12:00:00,99.33,99.53,99.33,99.43,10888.0,92.5854,92.7718,92.5854,92.6786,10888.0
2018-04-16 12:30:00,99.47,99.69,99.4,99.64,13079.0,92.7159,92.9209,92.6506,92.8743,13079.0
2018-04-16 13:00:00,99.63,99.82,99.61,99.65,13413.0,92.865,93.0421,92.8463,92.8836,13413.0
2018-04-16 13:30:00,99.68,100.16,99.64,100.01,24655.0,92.9116,93.359,92.8743,93.2192,24655.0
2018-04-16 14:00:00,100.04,100.04,99.69,99.76,17478.0,93.2472,93.2472,92.9209,92.9862,17478.0
2018-04-16 14:30:00,99.72,99.87,99.61,99.7,14400.0,92.9489,93.0887,92.8463,92.9302,14400.0
2018-04-16 15:00:00,99.7,99.75,99.56,99.72,26141.0,92.9302,92.9768,92.7997,92.9489,26141.0
2018-04-16 15:30:00,99.74,99.92,99.67,99.7,81681.0,92.9675,93.1353,92.9023,92.9302,81681.0
2018-04-17 09:30:00,100.2,100.36,99.49,99.81,37184.0,93.3963,93.5454,92.7345,93.0328,37184.0
2018-04-17 10:00:00,99.78,99.99,99.72,99.82,29157.0,93.0048,93.2005,92.9489,93.0421,29157.0
2018-04-17 10:30:00,99.78,100.29,99.73,100.25,29501.0,93.0048,93.4802,92.9582,93.4429,29501.0
2018-04-17 11:00:00,100.26,100.55,100.22,100.31,25483.0,93.4522,93.7225,93.4149,93.4988,25483.0
2018-04-17 11:30:00,100.33,100.62,100.14,100.46,19672.0,93.5175,93.7878,93.3404,93.6386,19672.0
2018-04-17 12:00:00,100.47,100.79,100.47,100.7,15511.0,93.648,93.9462,93.648,93.8623,15511.0
2018-04-17 12:30:00,100.7,100.74,100.47,100.6,14530.0,93.8623,93.8996,93.648,93.7691,14530.0
2018-04-17 13:00:00,100.6,100.63,100.3,100.54,17202.0,93.7691,93.7971,93.4895,93.7132,17202.0
2018-04-17 13:30:00,100.56,100.6,100.34,100.5,15852.0,93.7318,93.7691,93.5268,93.6759,15852.0
2018-04-17 14:00:00,100.53,100.54,100.21,100.32,23941.0,93.7039,93.7132,93.4056,93.5081,23941.0
2018-04-17 14:30:00,100.31,100.68,100.13,100.4,49815.0,93.4988,93.8437,93.331,93.5827,49815.0
2018-04-17 15:00:00,100.38,100.8,100.34,100.68,33637.0,93.5641,93.9555,93.5268,93.8437,33637.0
2018-04-17 15:30:00,100.69,100.88,100.61,100.71,100447.0,93.853,94.0301,93.7784,93.8717,100447.0
2018-04-18 09:30:00,100.8,100.8,99.84,100.51,26698.0,93.9555,93.9555,93.0607,93.6852,26698.0
2018-04-18 10:00:00,100.52,100.74,100.24,100.74,29939.0,93.6946,93.8996,93.4336,93.8996,29939.0
2018-04-18 10:30:00,100.71,100.95,100.67,100.88,17833.0,93.8717,94.0954,93.8344,94.0301,17833.0
2018-04-18 11:00:00,100.88,101.49,100.85,101.49,20876.0,94.0301,94.5987,94.0022,94.5987,20876.0
2018-04-18 11:30:00,101.53,101.59,101.31,101.38,15646.0,94.636,94.6919,94.4309,94.4962,15646.0
2018-04-18 12:00:00,101.31,101.59,101.31,101.48,10302.0,94.4309,94.6919,94.4309,94.5894,10302.0
2018-04-18 12:30:00,101.44,101.53,101.27,101.51,8703.0,94.5521,94.636,94.3936,94.6173,8703.0
2018-04-18 13:00:00,101.47,101.6,101.34,101.4,10820.0,94.5801,94.7012,94.4589,94.5148,10820.0
2018-04-18 13:30:00,101.4,101.61,101.2,101.2,39005.0,94.5148,94.7105,94.3284,94.3284,39005.0
2018-04-18 14:00:00,101.17,101.49,101.13,101.44,15436.0,94.3004,94.5987,94.2631,94.5521,15436.0
2018-04-18 14:30:00,101.46,101.61,101.43,101.45,16410.0,94.5707,94.7105,94.5428,94.5614,16410.0
2018-04-18 15:00:00,101.45,101.51,101.27,101.35,23397.0,94.5614,94.6173,94.3936,94.4682,23397.0
2018-04-18 15:30:00,101.35,101.46,101.19,101.19,72165.0,94.4682,94.5707,94.3191,94.3191,72165.0
2018-04-19 09:30:00,100.83,100.9,100.26,100.47,29728.0,93.9835,94.0488,93.4522,93.648,29728.0
2018-04-19 10:00:00,100.51,100.85,100.42,100.47,22944.0,93.6852,94.0022,93.6013,93.648,22944.0
2018-04-19 10:30:00,100.4,100.7,100.14,100.28,17868.0,93.5827,93.8623,93.3404,93.4709,17868.0
2018-04-19 11:00:00,100.31,100.43,100.14,100.43,9869.0,93.4988,93.6107,93.3404,93.6107,9869.0
2018-04-19 11:30:00,100.43,100.45,100.11,100.14,14878.0,93.6107,93.6293,93.3124,93.3404,14878.0
2018-04-19 12:00:00,100.09,100.27,100.02,100.14,12569.0,93.2938,93.4615,93.2285,93.3404,12569.0
2018-04-19 12:30:00,100.2,100.39,100.2,100.33,6017.0,93.3963,93.5734,93.3963,93.5175,6017.0
2018-04-19 13:00:00,100.28,100.28,100.0,100.02,7707.0,93.4709,93.4709,93.2099,93.2285,7707.0
2018-04-19 13:30:00,100.04,100.21,99.99,100.13,15456.0,93.2472,93.4056,93.2005,93.331,15456.0
2018-04-19 14:00:00,100.13,100.26,99.97,100.16,11072.0,93.331,93.4522,93.1819,93.359,11072.0
2018-04-19 14:30:00,100.12,100.38,100.12,100.26,14870.0,93.3217,93.5641,93.3217,93.4522,14870.0
2018-04-19 15:00:00,100.2,100.31,100.06,100.08,26783.0,93.3963,93.4988,93.2658,93.2844,26783.0
2018-04-19 15:30:00,100.08,100.56,100.05,100.34,73282.0,93.2844,93.7318,93.2565,93.5268,73282.0
2018-04-20 09:30:00,100.02,100.02,99.29,99.86,75986.0,93.2285,93.2285,92.5481,93.0794,75986.0
2018-04-20 10:00:00,99.88,100.08,99.74,99.88,25207.0,93.098,93.2844,92.9675,93.098,25207.0
2018-04-20 10:30:00,99.91,99.97,99.37,99.47,23517.0,93.126,93.1819,92.6226,92.7159,23517.0
2018-04-20 11:00:00,99.44,99.44,98.74,98.74,29677.0,92.6879,92.6879,92.0354,92.0354,29677.0
2018-04-20 11:30:00,98.75,99.17,98.75,98.9,22027.0,92.0447,92.4362,92.0447,92.1846,22027.0
2018-04-20 12:00:00,98.83,98.94,98.68,98.76,19033.0,92.1193,92.2218,91.9795,92.0541,19033.0
2018-04-20 12:30:00,98.75,98.88,98.5,98.72,36612.0,92.0447,92.1659,91.8117,92.0168,36612.0
2018-04-20 13:00:00,98.69,98.89,98.65,98.87,16349.0,91.9888,92.1752,91.9515,92.1566,16349.0
2018-04-20 13:30:00,98.86,99.12,98.86,99.03,11957.0,92.1473,92.3896,92.1473,92.3057,11957.0
2018-04-20 14:00:00,99.05,99.07,98.9,98.94,14054.0,92.3244,92.343,92.1846,92.2218,14054.0
2018-04-20 14:30:00,98.97,98.98,98.41,98.53,34983.0,92.2498,92.2591,91.7278,91.8397,34983.0
2018-04-20 15:00:00,98.5,98.53,98.22,98.34,37319.0,91.8117,91.8397,91.5507,91.6626,37319.0
2018-04-20 15:30:00,98.33,98.81,98.32,98.8,120305.0,91.6533,92.1007,91.6439,92.0913,120305.0
2018-04-23 09:30:00,98.24,98.67,97.92,98.2,66698.0,91.5694,91.9702,91.2711,91.5321,66698.0
2018-04-23 10:00:00,98.3,99.04,98.26,98.77,42871.0,91.6253,92.3151,91.588,92.0634,42871.0
2018-04-23 10:30:00,98.81,99.27,98.64,99.15,39003.0,92.1007,92.5294,91.9422,92.4176,39003.0
2018-04-23 11:00:00,99.15,99.55,99.06,99.28,23082.0,92.4176,92.7904,92.3337,92.5388,23082.0
2018-04-23 11:30:00,99.29,99.29,98.8,98.98,15875.0,92.5481,92.5481,92.0913,92.2591,15875.0
2018-04-23 12:00:00,98.95,98.97,98.59,98.65,12702.0,92.2312,92.2498,91.8956,91.9515,12702.0
2018-04-23 12:30:00,98.73,98.73,98.46,98.56,14079.0,92.0261,92.0261,91.7744,91.8676,14079.0
2018-04-23 13:00:00,98.58,98.74,98.57,98.67,15131.0,91.8863,92.0354,91.877,91.9702,15131.0
2018-04-23 13:30:00,98.67,98.98,98.67,98.86,26475.0,91.9702,92.2591,91.9702,92.1473,26475.0
2018-04-23 14:00:00,98.76,98.89,97.38,97.88,124520.0,92.0541,92.1752,90.7678,91.2338,124520.0
2018-04-23 14:30:00,97.86,97.94,97.6,97.81,43222.0,91.2152,91.2897,90.9728,91.1686,43222.0
2018-04-23 15:00:00,97.82,97.99,97.78,97.81,40509.0,91.1779,91.3364,91.1406,91.1686,40509.0
2018-04-23 15:30:00,97.82,97.96,97.69,97.91,133780.0,91.1779,91.3084,91.0567,91.2618,133780.0
2018-04-24 09:30:00,98.01,98.01,97.15,97.75,64560.0,91.355,91.355,90.5534,91.1126,64560.0
2018-04-24 10:00:00,97.8,98.01,97.44,97.6,21541.0,91.1593,91.355,90.8237,90.9728,21541.0
2018-04-24 10:30:00,97.57,98.03,97.43,97.86,18518.0,90.9449,91.3736,90.8144,91.2152,18518.0
2018-04-24 11:00:00,97.86,98.09,97.75,98.06,24854.0,91.2152,91.4296,91.1126,91.4016,24854.0
2018-04-24 11:30:00,98.07,98.07,97.67,97.69,16392.0,91.4109,91.4109,91.0381,91.0567,16392.0
2018-04-24 12:00:00,97.65,97.69,97.12,97.2,20283.0,91.0194,91.0567,90.5254,90.6,20283.0
2018-04-24 12:30:00,97.22,97.23,96.75,96.75,16330.0,90.6186,90.628,90.1805,90.1805,16330.0
2018-04-24 13:00:00,96.73,96.88,96.5,96.55,39511.0,90.1619,90.3017,89.9475,89.9941,39511.0
2018-04-24 13:30:00,96.55,96.55,95.74,95.8,31619.0,89.9941,89.9941,89.2391,89.2951,31619.0
2018-04-24 14:00:00,95.8,95.94,95.42,95.65,27773.0,89.2951,89.4255,88.9409,89.1552,27773.0
2018-04-24 14:30:00,95.65,95.97,95.54,95.92,20245.0,89.1552,89.4535,89.0527,89.4069,20245.0
2018-04-24 15:00:00,96.0,96.58,95.97,96.39,36673.0,89.4815,90.0221,89.4535,89.845,36673.0
2018-04-24 15:30:00,96.4,96.6,95.94,96.55,101240.0,89.8543,90.0407,89.4255,89.9941,101240.0
2018-04-25 09:30:00,96.48,96.56,95.53,95.86,30528.0,89.9289,90.0034,89.0434,89.351,30528.0
2018-04-25 10:00:00,95.83,96.26,95.72,96.19,33436.0,89.323,89.7238,89.2205,89.6586,33436.0
2018-04-25 10:30:00,96.28,96.5,96.2,96.23,23804.0,89.7425,89.9475,89.6679,89.6959,23804.0
2018-04-25 11:00:00,96.32,96.54,96.3,96.43,15614.0,89.7797,89.9848,89.7611,89.8823,15614.0
2018-04-25 11:30:00,96.4,96.4,95.93,96.0,15453.0,89.8543,89.8543,89.4162,89.4815,15453.0
2018-04-25 12:00:00,95.99,96.39,95.99,96.29,10380.0,89.4722,89.845,89.4722,89.7518,10380.0
2018-04-25 12:30:00,96.28,96.4,96.1,96.11,11963.0,89.7425,89.8543,89.5747,89.584,11963.0
2018-04-25 13:00:00,96.18,96.3,96.05,96.16,5774.0,89.6493,89.7611,89.5281,89.6306,5774.0
2018-04-25 13:30:00,96.21,96.32,96.06,96.23,17473.0,89.6772,89.7797,89.5374,89.6959,17473.0
2018-04-25 14:00:00,96.2,96.26,95.99,96.06,10934.0,89.6679,89.7238,89.4722,89.5374,10934.0
2018-04-25 14:30:00,96.14,96.4,96.06,96.4,25026.0,89.612,89.8543,89.5374,89.8543,25026.0
2018-04-25 15:00:00,96.4,96.43,96.14,96.34,43701.0,89.8543,89.8823,89.612,89.7984,43701.0
2018-04-25 15:30:00,96.31,96.53,95.99,96.45,84750.0,89.7704,89.9755,89.4722,89.9009,84750.0
2018-04-26 09:30:00,96.4,96.57,95.81,96.46,46992.0,89.8543,90.0128,89.3044,89.9102,46992.0
2018-04-26 10:00:00,96.39,96.71,96.22,96.47,22864.0,89.845,90.1433,89.6865,89.9196,22864.0
2018-04-26 10:30:00,96.45,97.16,96.43,97.06,48911.0,89.9009,90.5627,89.8823,90.4695,48911.0
2018-04-26 11:00:00,97.01,97.07,96.75,96.83,18332.0,90.4229,90.4788,90.1805,90.2551,18332.0
2018-04-26 11:30:00,96.81,96.81,96.58,96.78,13522.0,90.2365,90.2365,90.0221,90.2085,13522.0
2018-04-26 12:00:00,96.82,97.1,96.82,97.07,24312.0,90.2458,90.5068,90.2458,90.4788,24312.0
2018-04-26 12:30:00,97.04,97.06,96.84,96.92,19253.0,90.4509,90.4695,90.2644,90.339,19253.0
2018-04-26 13:00:00,96.91,97.31,96.9,97.12,49101.0,90.3297,90.7025,90.3204,90.5254,49101.0
2018-04-26 13:30:00,97.08,97.21,97.04,97.11,10779.0,90.4881,90.6093,90.4509,90.5161,10779.0
2018-04-26 14:00:00,97.12,97.21,97.06,97.09,21604.0,90.5254,90.6093,90.4695,90.4975,21604.0
2018-04-26 14:30:00,97.12,97.47,97.08,97.2,35734.0,90.5254,90.8517,90.4881,90.6,35734.0
2018-04-26 15:00:00,97.24,97.36,97.11,97.14,36875.0,90.6373,90.7491,90.5161,90.5441,36875.0
2018-04-26 15:30:00,97.12,97.39,97.03,97.19,109696.0,90.5254,90.7771,90.4415,90.5907,109696.0
2018-04-27 09:30:00,97.63,97.86,95.01,95.12,115879.0,91.0008,91.2152,88.5587,88.6612,115879.0
2018-04-27 10:00:00,95.1,95.24,93.89,93.94,100198.0,88.6426,88.7731,87.5147,87.5614,100198.0
2018-04-27 10:30:00,93.94,93.96,93.73,93.79,50375.0,87.5614,87.58,87.3656,87.4215,50375.0
2018-04-27 11:00:00,93.83,93.9,93.35,93.81,117019.0,87.4588,87.5241,87.0114,87.4402,117019.0
2018-04-27 11:30:00,93.81,94.99,93.77,94.63,66441.0,87.4402,88.5401,87.4029,88.2045,66441.0
2018-04-27 12:00:00,94.69,95.24,94.68,94.72,37554.0,88.2604,88.7731,88.2511,88.2884,37554.0
2018-04-27 12:30:00,94.75,95.12,94.72,94.88,31699.0,88.3164,88.6612,88.2884,88.4375,31699.0
2018-04-27 13:00:00,94.91,95.22,94.86,95.08,35062.0,88.4655,88.7544,88.4189,88.6239,35062.0
2018-04-27 13:30:00,95.09,95.09,94.73,94.89,34913.0,88.6333,88.6333,88.2977,88.4468,34913.0
2018-04-27 14:00:00,94.88,94.95,94.78,94.78,37620.0,88.4375,88.5028,88.3443,88.3443,37620.0
2018-04-27 14:30:00,94.78,94.78,94.2,94.29,68493.0,88.3443,88.3443,87.8037,87.8876,68493.0
2018-04-27 15:00:00,94.32,94.48,93.85,93.98,91413.0,87.9155,88.0647,87.4775,87.5986,91413.0
2018-04-27 15:30:00,93.95,94.5,93.9,94.38,222104.0,87.5707,88.0833,87.5241,87.9715,222104.0
2018-04-30 09:30:00,95.61,96.28,95.5,95.56,71789.0,89.118,89.7425,89.0154,89.0714,71789.0
2018-04-30 10:00:00,95.56,95.74,95.4,95.45,54372.0,89.0714,89.2391,88.9222,88.9688,54372.0
2018-04-30 10:30:00,95.48,95.7,95.47,95.67,33910.0,88.9968,89.2018,88.9875,89.1739,33910.0
2018-04-30 11:00:00,95.66,95.71,95.53,95.63,33986.0,89.1646,89.2112,89.0434,89.1366,33986.0
2018-04-30 11:30:00,95.61,95.65,95.16,95.33,47177.0,89.118,89.1552,88.6985,88.857,47177.0
2018-04-30 12:00:00,95.29,95.32,95.06,95.21,25564.0,88.8197,88.8476,88.6053,88.7451,25564.0
2018-04-30 12:30:00,95.21,95.32,95.0,95.17,31189.0,88.7451,88.8476,88.5494,88.7078,31189.0
2018-04-30 13:00:00,95.2,95.24,94.98,95.1,30494.0,88.7358,88.7731,88.5307,88.6426,30494.0
2018-04-30 13:30:00,95.1,95.23,95.03,95.14,36133.0,88.6426,88.7638,88.5773,88.6799,36133.0
2018-04-30 14:00:00,95.1,95.14,94.77,95.0,39579.0,88.6426,88.6799,88.335,88.5494,39579.0
2018-04-30 14:30:00,94.98,95.12,94.88,94.99,46348.0,88.5307,88.6612,88.4375,88.5401,46348.0
2018-04-30 15:00:00,95.01,95.01,94.54,94.6,120130.0,88.5587,88.5587,88.1206,88.1765,120130.0
2018-04-30 15:30:00,94.61,94.92,94.53,94.6,156675.0,88.1859,88.4748,88.1113,88.1765,156675.0
2018-05-01 09:30:00,94.72,94.99,94.38,94.83,57429.0,88.2884,88.5401,87.9715,88.3909,57429.0
2018-05-01 10:00:00,94.83,94.83,94.43,94.66,18759.0,88.3909,88.3909,88.0181,88.2325,18759.0
2018-05-01 10:30:00,94.64,94.83,94.56,94.76,41917.0,88.2138,88.3909,88.1393,88.3257,41917.0
2018-05-01 11:00:00,94.74,94.85,94.61,94.81,45370.0,88.307,88.4096,88.1859,88.3723,45370.0
2018-05-01 11:30:00,94.8,95.16,94.79,95.03,69047.0,88.363,88.6985,88.3536,88.5773,69047.0
2018-05-01 12:00:00,95.05,95.06,94.81,94.84,49794.0,88.596,88.6053,88.3723,88.4002,49794.0
2018-05-01 12:30:00,94.84,94.85,94.63,94.74,23800.0,88.4002,88.4096,88.2045,88.307,23800.0
2018-05-01 13:00:00,94.72,94.72,94.35,94.43,20314.0,88.2884,88.2884,87.9435,88.0181,20314.0
2018-05-01 13:30:00,94.46,94.82,94.4,94.8,20585.0,88.046,88.3816,87.9901,88.363,20585.0
2018-05-01 14:00:00,94.79,94.91,94.63,94.7,44703.0,88.3536,88.4655,88.2045,88.2697,44703.0
2018-05-01 14:30:00,94.71,94.87,94.66,94.77,27253.0,88.2791,88.4282,88.2325,88.335,27253.0
2018-05-01 15:00:00,94.78,94.82,94.54,94.64,41503.0,88.3443,88.3816,88.1206,88.2138,41503.0
2018-05-01 15:30:00,94.67,95.11,94.58,95.06,168604.0,88.2418,88.6519,88.1579,88.6053,168604.0
2018-05-02 09:30:00,95.95,96.28,95.63,96.21,84281.0,89.4349,89.7425,89.1366,89.6772,84281.0
2018-05-02 10:00:00,96.15,96.41,96.0,96.2,77580.0,89.6213,89.8636,89.4815,89.6679,77580.0
2018-05-02 10:30:00,96.15,96.32,96.03,96.27,21154.0,89.6213,89.7797,89.5094,89.7331,21154.0
2018-05-02 11:00:00,96.22,96.29,95.99,96.04,30546.0,89.6865,89.7518,89.4722,89.5188,30546.0
2018-05-02 11:30:00,96.05,96.09,95.75,95.99,34151.0,89.5281,89.5654,89.2484,89.4722,34151.0
2018-05-02 12:00:00,95.97,96.32,95.9,96.32,18740.0,89.4535,89.7797,89.3883,89.7797,18740.0
2018-05-02 12:30:00,96.31,96.51,96.27,96.46,19701.0,89.7704,89.9568,89.7331,89.9102,19701.0
2018-05-02 13:00:00,96.49,96.62,96.43,96.51,29729.0,89.9382,90.0594,89.8823,89.9568,29729.0
2018-05-02 13:30:00,96.51,96.52,96.34,96.35,26841.0,89.9568,89.9662,89.7984,89.8077,26841.0
2018-05-02 14:00:00,96.35,96.74,96.34,96.67,44812.0,89.8077,90.1712,89.7984,90.106,44812.0
2018-05-02 14:30:00,96.64,96.73,96.42,96.48,34051.0,90.078,90.1619,89.873,89.9289,34051.0
2018-05-02 15:00:00,96.51,96.62,95.95,96.19,45576.0,89.9568,90.0594,89.4349,89.6586,45576.0
2018-05-02 15:30:00,96.16,96.16,95.54,95.84,165541.0,89.6306,89.6306,89.0527,89.3323,165541.0
2018-05-03 09:30:00,95.91,96.57,95.87,96.24,51413.0,89.3976,90.0128,89.3603,89.7052,51413.0
2018-05-03 10:00:00,96.28,96.28,95.36,95.52,36030.0,89.7425,89.7425,88.8849,89.0341,36030.0
2018-05-03 10:30:00,95.51,95.53,94.7,94.91,33807.0,89.0247,89.0434,88.2697,88.4655,33807.0
2018-05-03 11:00:00,94.89,95.67,94.89,95.51,27328.0,88.4468,89.1739,88.4468,89.0247,27328.0
2018-05-03 11:30:00,95.52,95.86,95.29,95.72,33706.0,89.0341,89.351,88.8197,89.2205,33706.0
2018-05-03 12:00:00,95.74,96.08,95.74,95.89,24579.0,89.2391,89.556,89.2391,89.3789,24579.0
2018-05-03 12:30:00,95.86,96.61,95.84,96.61,27069.0,89.351,90.0501,89.3323,90.0501,27069.0
2018-05-03 13:00:00,96.56,96.83,96.29,96.71,27170.0,90.0034,90.2551,89.7518,90.1433,27170.0
2018-05-03 13:30:00,96.72,97.14,96.7,96.82,20740.0,90.1526,90.5441,90.1339,90.2458,20740.0
2018-05-03 14:00:00,96.84,97.09,96.72,97.07,32285.0,90.2644,90.4975,90.1526,90.4788,32285.0
2018-05-03 14:30:00,97.1,97.43,97.03,97.13,48586.0,90.5068,90.8144,90.4415,90.5347,48586.0
2018-05-03 15:00:00,97.17,97.26,96.98,97.08,43120.0,90.572,90.6559,90.3949,90.4881,43120.0
2018-05-03 15:30:00,97.1,97.14,96.82,96.99,100787.0,90.5068,90.5441,90.2458,90.4043,100787.0
2018-05-04 09:30:00,96.56,96.85,95.85,96.22,24442.0,90.0034,90.2738,89.3417,89.6865,24442.0
2018-05-04 10:00:00,96.14,96.19,95.45,95.77,24955.0,89.612,89.6586,88.9688,89.2671,24955.0
2018-05-04 10:30:00,95.77,96.51,95.73,96.41,24304.0,89.2671,89.9568,89.2298,89.8636,24304.0
2018-05-04 11:00:00,96.41,96.98,96.41,96.98,17801.0,89.8636,90.3949,89.8636,90.3949,17801.0
2018-05-04 11:30:00,96.96,96.99,96.7,96.81,16464.0,90.3763,90.4043,90.1339,90.2365,16464.0
2018-05-04 12:00:00,96.85,97.27,96.8,97.26,11665.0,90.2738,90.6652,90.2272,90.6559,11665.0
2018-05-04 12:30:00,97.27,97.3,97.08,97.28,19292.0,90.6652,90.6932,90.4881,90.6746,19292.0
2018-05-04 13:00:00,97.26,97.44,97.23,97.35,10746.0,90.6559,90.8237,90.628,90.7398,10746.0
2018-05-04 13:30:00,97.33,97.62,97.3,97.62,15004.0,90.7212,90.9915,90.6932,90.9915,15004.0
2018-05-04 14:00:00,97.6,97.99,97.57,97.99,19389.0,90.9728,91.3364,90.9449,91.3364,19389.0
2018-05-04 14:30:00,97.99,98.07,97.88,97.97,19979.0,91.3364,91.4109,91.2338,91.3177,19979.0
2018-05-04 15:00:00,98.0,98.11,97.9,98.01,29917.0,91.3457,91.4482,91.2525,91.355,29917.0
2018-05-04 15:30:00,98.03,98.03,97.62,97.72,91778.0,91.3736,91.3736,90.9915,91.0847,91778.0
2018-05-07 09:30:00,97.79,98.43,97.78,98.15,49758.0,91.1499,91.7465,91.1406,91.4855,49758.0
2018-05-07 10:00:00,98.15,98.15,97.55,97.91,24257.0,91.4855,91.4855,90.9262,91.2618,24257.0
2018-05-07 10:30:00,97.9,97.92,97.48,97.72,28595.0,91.2525,91.2711,90.861,91.0847,28595.0
2018-05-07 11:00:00,97.73,98.3,97.73,98.1,28394.0,91.094,91.6253,91.094,91.4389,28394.0
2018-05-07 11:30:00,98.16,98.16,97.95,98.05,21879.0,91.4948,91.4948,91.2991,91.3923,21879.0
2018-05-07 12:00:00,98.09,98.14,98.04,98.09,12329.0,91.4296,91.4762,91.383,91.4296,12329.0
2018-05-07 12:30:00,98.09,98.26,98.0,98.22,19975.0,91.4296,91.588,91.3457,91.5507,19975.0
2018-05-07 13:00:00,98.2,98.48,98.18,98.46,19188.0,91.5321,91.7931,91.5134,91.7744,19188.0
2018-05-07 13:30:00,98.43,98.57,98.3,98.56,18196.0,91.7465,91.877,91.6253,91.8676,18196.0
2018-05-07 14:00:00,98.58,98.7,98.52,98.64,24610.0,91.8863,91.9981,91.8304,91.9422,24610.0
2018-05-07 14:30:00,98.64,98.65,98.08,98.12,24498.0,91.9422,91.9515,91.4202,91.4575,24498.0
2018-05-07 15:00:00,98.11,98.14,97.54,97.69,46248.0,91.4482,91.4762,90.9169,91.0567,46248.0
2018-05-07 15:30:00,97.68,97.91,97.59,97.83,132533.0,91.0474,91.2618,90.9635,91.1872,132533.0
2018-05-08 09:30:00,97.77,98.42,97.43,97.9,38409.0,91.1313,91.7372,90.8144,91.2525,38409.0
2018-05-08 10:00:00,97.93,98.0,97.7,97.88,18430.0,91.2804,91.3457,91.066,91.2338,18430.0
2018-05-08 10:30:00,97.8,98.16,97.8,97.88,15502.0,91.1593,91.4948,91.1593,91.2338,15502.0
2018-05-08 11:00:00,97.84,98.11,97.61,97.73,26820.0,91.1965,91.4482,90.9822,91.094,26820.0
2018-05-08 11:30:00,97.67,97.73,97.22,97.27,64992.0,91.0381,91.094,90.6186,90.6652,64992.0
2018-05-08 12:00:00,97.28,97.35,97.18,97.21,20433.0,90.6746,90.7398,90.5814,90.6093,20433.0
2018-05-08 12:30:00,97.24,97.52,97.22,97.37,25338.0,90.6373,90.8983,90.6186,90.7584,25338.0
2018-05-08 13:00:00,97.36,97.59,97.35,97.47,25099.0,90.7491,90.9635,90.7398,90.8517,25099.0
2018-05-08 13:30:00,97.5,97.56,97.27,97.27,18056.0,90.8796,90.9355,90.6652,90.6652,18056.0
2018-05-08 14:00:00,97.26,97.56,97.13,97.29,31623.0,90.6559,90.9355,90.5347,90.6839,31623.0
2018-05-08 14:30:00,97.27,97.37,96.99,97.12,30239.0,90.6652,90.7584,90.4043,90.5254,30239.0
2018-05-08 15:00:00,97.13,97.47,97.06,97.42,26522.0,90.5347,90.8517,90.4695,90.8051,26522.0
2018-05-08 15:30:00,97.41,97.84,97.39,97.83,107199.0,90.7957,91.1965,90.7771,91.1872,107199.0
2018-05-09 09:30:00,97.61,97.99,97.35,97.5,22486.0,91.3066,91.662,91.0633,91.2037,22486.0
2018-05-09 10:00:00,97.5,97.96,97.38,97.87,12146.0,91.2037,91.634,91.0914,91.5498,12146.0
2018-05-09 10:30:00,97.91,98.13,97.82,97.96,16513.0,91.5872,91.793,91.503,91.634,16513.0
2018-05-09 11:00:00,97.93,97.96,97.8,97.86,12339.0,91.6059,91.634,91.4843,91.5404,12339.0
2018-05-09 11:30:00,97.86,97.88,97.58,97.58,19500.0,91.5404,91.5591,91.2785,91.2785,19500.0
2018-05-09 12:00:00,97.58,97.98,97.49,97.97,15798.0,91.2785,91.6527,91.1943,91.6433,15798.0
2018-05-09 12:30:00,97.95,98.24,97.94,98.19,17122.0,91.6246,91.8959,91.6152,91.8491,17122.0
2018-05-09 13:00:00,98.24,98.33,98.15,98.29,6600.0,91.8959,91.9801,91.8117,91.9426,6600.0
2018-05-09 13:30:00,98.27,98.44,98.26,98.44,8989.0,91.9239,92.083,91.9146,92.083,8989.0
2018-05-09 14:00:00,98.45,98.65,98.37,98.51,26038.0,92.0923,92.2794,92.0175,92.1484,26038.0
2018-05-09 14:30:00,98.52,98.9,98.52,98.81,21988.0,92.1578,92.5133,92.1578,92.4291,21988.0
2018-05-09 15:00:00,98.78,98.82,98.55,98.57,22722.0,92.401,92.4384,92.1859,92.2046,22722.0
2018-05-09 15:30:00,98.57,98.6,98.08,98.16,77871.0,92.2046,92.2326,91.7462,91.821,77871.0
2018-05-10 09:30:00,100.08,100.67,100.08,100.34,80069.0,93.6171,94.169,93.6171,93.8603,80069.0
2018-05-10 10:00:00,100.33,100.33,99.68,99.92,47043.0,93.8509,93.8509,93.2429,93.4674,47043.0
2018-05-10 10:30:00,99.93,100.19,99.84,100.04,45624.0,93.4767,93.7199,93.3926,93.5796,45624.0
2018-05-10 11:00:00,100.06,100.52,100.04,100.52,34973.0,93.5983,94.0286,93.5796,94.0286,34973.0
2018-05-10 11:30:00,100.47,100.59,100.3,100.59,26933.0,93.9819,94.0941,93.8228,94.0941,26933.0
2018-05-10 12:00:00,100.59,100.97,100.55,100.96,27308.0,94.0941,94.4496,94.0567,94.4402,27308.0
2018-05-10 12:30:00,100.94,101.06,100.9,101.05,29454.0,94.4215,94.5338,94.3841,94.5244,29454.0
2018-05-10 13:00:00,101.05,101.4,100.98,100.98,32811.0,94.5244,94.8518,94.4589,94.4589,32811.0
2018-05-10 13:30:00,100.97,101.03,100.76,100.86,31905.0,94.4496,94.5057,94.2531,94.3467,31905.0
2018-05-10 14:00:00,100.85,100.96,100.63,100.85,29296.0,94.3373,94.4402,94.1315,94.3373,29296.0
2018-05-10 14:30:00,100.86,100.93,100.56,100.84,27047.0,94.3467,94.4122,94.0661,94.328,27047.0
2018-05-10 15:00:00,100.84,100.94,100.73,100.81,51598.0,94.328,94.4215,94.2251,94.2999,51598.0
2018-05-10 15:30:00,100.81,101.12,100.69,101.06,109833.0,94.2999,94.5899,94.1877,94.5338,109833.0
2018-05-11 09:30:00,100.94,101.96,100.64,101.92,26460.0,94.4215,95.3756,94.1409,95.3382,26460.0
2018-05-11 10:00:00,101.89,102.07,101.63,101.71,50853.0,95.3102,95.4785,95.067,95.1418,50853.0
2018-05-11 10:30:00,101.72,101.9,101.54,101.84,21504.0,95.1511,95.3195,94.9828,95.2634,21504.0
2018-05-11 11:00:00,101.86,101.86,101.66,101.8,32728.0,95.2821,95.2821,95.095,95.226,32728.0
2018-05-11 11:30:00,101.81,101.84,101.49,101.74,21502.0,95.2353,95.2634,94.936,95.1699,21502.0
2018-05-11 12:00:00,101.73,101.74,101.45,101.53,19766.0,95.1605,95.1699,94.8986,94.9734,19766.0
2018-05-11 12:30:00,101.56,101.76,101.5,101.71,16156.0,95.0015,95.1886,94.9454,95.1418,16156.0
2018-05-11 13:00:00,101.67,101.98,101.64,101.83,28933.0,95.1044,95.3944,95.0763,95.254,28933.0
2018-05-11 13:30:00,101.83,101.83,101.5,101.69,24113.0,95.254,95.254,94.9454,95.1231,24113.0
2018-05-11 14:00:00,101.64,101.81,101.42,101.8,23364.0,95.0763,95.2353,94.8705,95.226,23364.0
2018-05-11 14:30:00,101.78,101.99,101.65,101.99,24040.0,95.2073,95.4037,95.0857,95.4037,24040.0
2018-05-11 15:00:00,101.95,102.1,101.89,102.04,30148.0,95.3663,95.5066,95.3102,95.4505,30148.0
2018-05-11 15:30:00,101.99,102.13,101.91,102.01,106318.0,95.4037,95.5347,95.3289,95.4224,106318.0
2018-05-14 09:30:00,101.74,102.57,101.73,102.37,14274.0,95.1699,95.9463,95.1605,95.7592,14274.0
2018-05-14 10:00:00,102.43,102.8,102.28,102.79,12404.0,95.8153,96.1614,95.675,96.152,12404.0
2018-05-14 10:30:00,102.91,102.91,102.43,102.43,13524.0,96.2643,96.2643,95.8153,95.8153,13524.0
2018-05-14 11:00:00,102.44,102.58,102.3,102.32,14074.0,95.8246,95.9556,95.6937,95.7124,14074.0
2018-05-14 11:30:00,102.35,102.47,102.2,102.39,14110.0,95.7405,95.8527,95.6001,95.7779,14110.0
2018-05-14 12:00:00,102.35,102.44,102.22,102.28,12302.0,95.7405,95.8246,95.6189,95.675,12302.0
2018-05-14 12:30:00,102.26,102.35,102.23,102.26,16007.0,95.6563,95.7405,95.6282,95.6563,16007.0
2018-05-14 13:00:00,102.18,102.24,102.0,102.13,20584.0,95.5814,95.6376,95.4131,95.5347,20584.0
2018-05-14 13:30:00,102.1,102.24,101.98,102.08,23769.0,95.5066,95.6376,95.3944,95.4879,23769.0
2018-05-14 14:00:00,102.09,102.09,101.81,101.88,12576.0,95.4973,95.4973,95.2353,95.3008,12576.0
2018-05-14 14:30:00,101.86,102.03,101.65,101.98,31154.0,95.2821,95.4411,95.0857,95.3944,31154.0
2018-05-14 15:00:00,101.98,102.13,101.88,102.05,23359.0,95.3944,95.5347,95.3008,95.4598,23359.0
2018-05-14 15:30:00,102.03,102.18,101.93,102.16,92663.0,95.4411,95.5814,95.3476,95.5627,92663.0
2018-05-15 09:30:00,101.52,101.73,101.31,101.42,35802.0,94.9641,95.1605,94.7676,94.8705,35802.0
2018-05-15 10:00:00,101.4,101.78,101.4,101.64,17884.0,94.8518,95.2073,94.8518,95.0763,17884.0
2018-05-15 10:30:00,101.61,101.85,101.48,101.67,28585.0,95.0482,95.2727,94.9266,95.1044,28585.0
2018-05-15 11:00:00,101.72,101.72,101.43,101.65,25056.0,95.1511,95.1511,94.8799,95.0857,25056.0
2018-05-15 11:30:00,101.65,101.79,101.54,101.59,14538.0,95.0857,95.2166,94.9828,95.0295,14538.0
2018-05-15 12:00:00,101.62,101.66,101.35,101.6,24483.0,95.0576,95.095,94.805,95.0389,24483.0
2018-05-15 12:30:00,101.6,101.94,101.59,101.72,12495.0,95.0389,95.3569,95.0295,95.1511,12495.0
2018-05-15 13:00:00,101.66,101.73,101.56,101.58,18062.0,95.095,95.1605,95.0015,95.0202,18062.0
2018-05-15 13:30:00,101.59,101.61,101.11,101.11,20817.0,95.0295,95.0482,94.5805,94.5805,20817.0
2018-05-15 14:00:00,101.16,101.32,100.94,101.23,20462.0,94.6273,94.777,94.4215,94.6928,20462.0
2018-05-15 14:30:00,101.26,101.37,101.09,101.15,18627.0,94.7209,94.8237,94.5618,94.618,18627.0
2018-05-15 15:00:00,101.15,101.2,100.94,101.01,26860.0,94.618,94.6647,94.4215,94.487,26860.0
2018-05-15 15:30:00,100.99,101.21,100.97,101.19,71150.0,94.4683,94.6741,94.4496,94.6554,71150.0
2018-05-16 09:30:00,101.41,101.64,101.23,101.57,24065.0,94.8612,95.0763,94.6928,95.0108,24065.0
2018-05-16 10:00:00,101.55,101.67,101.43,101.52,11465.0,94.9921,95.1044,94.8799,94.9641,11465.0
2018-05-16 10:30:00,101.55,101.81,101.54,101.69,8750.0,94.9921,95.2353,94.9828,95.1231,8750.0
2018-05-16 11:00:00,101.68,102.11,101.68,101.89,17203.0,95.1137,95.516,95.1137,95.3102,17203.0
2018-05-16 11:30:00,101.86,102.06,101.85,102.03,10863.0,95.2821,95.4692,95.2727,95.4411,10863.0
2018-05-16 12:00:00,102.05,102.36,102.01,102.36,20608.0,95.4598,95.7498,95.4224,95.7498,20608.0
2018-05-16 12:30:00,102.35,102.76,102.35,102.45,23539.0,95.7405,96.124,95.7405,95.834,23539.0
2018-05-16 13:00:00,102.48,102.69,102.31,102.45,13244.0,95.8621,96.0585,95.703,95.834,13244.0
2018-05-16 13:30:00,102.48,102.54,102.41,102.51,8625.0,95.8621,95.9182,95.7966,95.8901,8625.0
2018-05-16 14:00:00,102.5,102.51,102.34,102.45,15774.0,95.8808,95.8901,95.7311,95.834,15774.0
2018-05-16 14:30:00,102.44,102.66,102.43,102.61,20546.0,95.8246,96.0304,95.8153,95.9837,20546.0
2018-05-16 15:00:00,102.59,102.61,102.42,102.55,26781.0,95.965,95.9837,95.8059,95.9275,26781.0
2018-05-16 15:30:00,102.55,102.55,102.18,102.38,84401.0,95.9275,95.9275,95.5814,95.7685,84401.0
2018-05-17 09:30:00,102.22,102.36,101.5,101.81,26673.0,95.6189,95.7498,94.9454,95.2353,26673.0
2018-05-17 10:00:00,101.83,102.08,101.8,102.01,13310.0,95.254,95.4879,95.226,95.4224,13310.0
2018-05-17 10:30:00,102.0,102.04,101.82,101.95,21490.0,95.4131,95.4505,95.2447,95.3663,21490.0
2018-05-17 11:00:00,102.0,102.03,101.87,102.01,18216.0,95.4131,95.4411,95.2915,95.4224,18216.0
2018-05-17 11:30:00,102.03,102.14,101.81,101.85,22386.0,95.4411,95.544,95.2353,95.2727,22386.0
2018-05-17 12:00:00,101.87,102.01,101.77,101.9,26474.0,95.2915,95.4224,95.1979,95.3195,26474.0
2018-05-17 12:30:00,101.89,101.91,101.52,101.52,18553.0,95.3102,95.3289,94.9641,94.9641,18553.0
2018-05-17 13:00:00,101.52,101.57,101.42,101.45,11357.0,94.9641,95.0108,94.8705,94.8986,11357.0
2018-05-17 13:30:00,101.46,101.51,101.08,101.08,17605.0,94.9079,94.9547,94.5525,94.5525,17605.0
2018-05-17 14:00:00,101.05,101.23,100.85,101.18,22726.0,94.5244,94.6928,94.3373,94.646,22726.0
2018-05-17 14:30:00,101.16,101.36,101.11,101.35,13521.0,94.6273,94.8144,94.5805,94.805,13521.0
2018-05-17 15:00:00,101.32,101.53,101.32,101.45,21935.0,94.777,94.9734,94.777,94.8986,21935.0
2018-05-17 15:30:00,101.36,101.46,101.24,101.4,56672.0,94.8144,94.9079,94.7021,94.8518,56672.0
2018-05-18 09:30:00,101.26,101.63,101.17,101.34,40108.0,94.7209,95.067,94.6367,94.7957,40108.0
2018-05-18 10:00:00,101.33,101.44,101.11,101.32,28326.0,94.7863,94.8892,94.5805,94.777,28326.0
2018-05-18 10:30:00,101.33,101.51,101.21,101.37,24275.0,94.7863,94.9547,94.6741,94.8237,24275.0
2018-05-18 11:00:00,101.44,101.91,101.44,101.86,13930.0,94.8892,95.3289,94.8892,95.2821,13930.0
2018-05-18 11:30:00,101.84,102.14,101.74,102.09,10318.0,95.2634,95.544,95.1699,95.4973,10318.0
2018-05-18 12:00:00,102.09,102.17,101.84,101.84,9528.0,95.4973,95.5721,95.2634,95.2634,9528.0
2018-05-18 12:30:00,101.83,101.84,101.71,101.79,9339.0,95.254,95.2634,95.1418,95.2166,9339.0
2018-05-18 13:00:00,101.79,101.79,101.69,101.76,9719.0,95.2166,95.2166,95.1231,95.1886,9719.0
2018-05-18 13:30:00,101.75,101.78,101.61,101.73,13663.0,95.1792,95.2073,95.0482,95.1605,13663.0
2018-05-18 14:00:00,101.74,101.94,101.7,101.9,16583.0,95.1699,95.3569,95.1324,95.3195,16583.0
2018-05-18 14:30:00,101.89,101.92,101.73,101.74,14614.0,95.3102,95.3382,95.1605,95.1699,14614.0
2018-05-18 15:00:00,101.75,101.8,101.68,101.75,16378.0,95.1792,95.226,95.1137,95.1792,16378.0
2018-05-18 15:30:00,101.74,101.75,101.58,101.62,82870.0,95.1699,95.1792,95.0202,95.0576,82870.0
2018-05-21 09:30:00,102.28,102.45,101.7,102.3,21117.0,95.675,95.834,95.1324,95.6937,21117.0
2018-05-21 10:00:00,102.33,102.47,102.2,102.34,24348.0,95.7218,95.8527,95.6001,95.7311,24348.0
2018-05-21 10:30:00,102.35,102.55,102.28,102.53,15984.0,95.7405,95.9275,95.675,95.9088,15984.0
2018-05-21 11:00:00,102.56,102.6,102.15,102.17,16525.0,95.9369,95.9743,95.5534,95.5721,16525.0
2018-05-21 11:30:00,102.2,102.43,102.15,102.39,17860.0,95.6001,95.8153,95.5534,95.7779,17860.0
2018-05-21 12:00:00,102.39,102.65,102.33,102.65,8461.0,95.7779,96.0211,95.7218,96.0211,8461.0
2018-05-21 12:30:00,102.58,102.88,102.58,102.74,12917.0,95.9556,96.2362,95.9556,96.1053,12917.0
2018-05-21 13:00:00,102.74,102.89,102.69,102.78,8613.0,96.1053,96.2456,96.0585,96.1427,8613.0
2018-05-21 13:30:00,102.88,102.93,102.79,102.9,8100.0,96.2362,96.283,96.152,96.2549,8100.0
2018-05-21 14:00:00,102.9,103.0,102.83,102.92,20258.0,96.2549,96.3485,96.1895,96.2737,20258.0
2018-05-21 14:30:00,102.87,102.89,102.76,102.86,22717.0,96.2269,96.2456,96.124,96.2175,22717.0
2018-05-21 15:00:00,102.85,102.98,102.79,102.8,37767.0,96.2082,96.3298,96.152,96.1614,37767.0
2018-05-21 15:30:00,102.8,102.88,102.71,102.85,57243.0,96.1614,96.2362,96.0772,96.2082,57243.0
2018-05-22 09:30:00,102.81,102.82,101.86,101.9,46072.0,96.1708,96.1801,95.2821,95.3195,46072.0
2018-05-22 10:00:00,101.86,102.1,101.51,102.08,52209.0,95.2821,95.5066,94.9547,95.4879,52209.0
2018-05-22 10:30:00,102.05,102.27,102.02,102.08,26668.0,95.4598,95.6656,95.4318,95.4879,26668.0
2018-05-22 11:00:00,102.11,102.36,102.1,102.29,14095.0,95.516,95.7498,95.5066,95.6843,14095.0
2018-05-22 11:30:00,102.32,102.66,102.32,102.66,16021.0,95.7124,96.0304,95.7124,96.0304,16021.0
2018-05-22 12:00:00,102.69,102.7,102.47,102.52,28409.0,96.0585,96.0679,95.8527,95.8995,28409.0
2018-05-22 12:30:00,102.52,102.54,102.29,102.3,10296.0,95.8995,95.9182,95.6843,95.6937,10296.0
2018-05-22 13:00:00,102.29,102.29,102.16,102.18,8423.0,95.6843,95.6843,95.5627,95.5814,8423.0
2018-05-22 13:30:00,102.15,102.2,102.1,102.14,12043.0,95.5534,95.6001,95.5066,95.544,12043.0
2018-05-22 14:00:00,102.14,102.22,102.07,102.21,19249.0,95.544,95.6189,95.4785,95.6095,19249.0
2018-05-22 14:30:00,102.22,102.3,102.14,102.14,25887.0,95.6189,95.6937,95.544,95.544,25887.0
2018-05-22 15:00:00,102.16,102.25,102.13,102.21,35106.0,95.5627,95.6469,95.5347,95.6095,35106.0
2018-05-22 15:30:00,102.17,102.2,101.88,102.05,91961.0,95.5721,95.6001,95.3008,95.4598,91961.0
2018-05-23 09:30:00,101.66,102.42,101.59,102.36,27787.0,95.095,95.8059,95.0295,95.7498,27787.0
2018-05-23 10:00:00,102.34,102.47,102.24,102.25,14894.0,95.7311,95.8527,95.6376,95.6469,14894.0
2018-05-23 10:30:00,102.24,102.41,102.15,102.41,19343.0,95.6376,95.7966,95.5534,95.7966,19343.0
2018-05-23 11:00:00,102.42,102.54,102.34,102.43,16378.0,95.8059,95.9182,95.7311,95.8153,16378.0
2018-05-23 11:30:00,102.46,102.62,102.38,102.39,12327.0,95.8434,95.993,95.7685,95.7779,12327.0
2018-05-23 12:00:00,102.38,102.51,102.1,102.1,13919.0,95.7685,95.8901,95.5066,95.5066,13919.0
2018-05-23 12:30:00,102.14,102.52,102.12,102.52,12670.0,95.544,95.8995,95.5253,95.8995,12670.0
2018-05-23 13:00:00,102.45,102.53,102.41,102.52,15049.0,95.834,95.9088,95.7966,95.8995,15049.0
2018-05-23 13:30:00,102.53,102.58,102.45,102.58,15745.0,95.9088,95.9556,95.834,95.9556,15745.0
2018-05-23 14:00:00,102.57,102.86,102.52,102.66,20112.0,95.9463,96.2175,95.8995,96.0304,20112.0
2018-05-23 14:30:00,102.67,102.7,102.53,102.63,13705.0,96.0398,96.0679,95.9088,96.0024,13705.0
2018-05-23 15:00:00,102.64,102.77,102.58,102.68,27441.0,96.0117,96.1333,95.9556,96.0491,27441.0
2018-05-23 15:30:00,102.67,102.75,102.41,102.71,76454.0,96.0398,96.1146,95.7966,96.0772,76454.0
2018-05-24 09:30:00,102.66,103.6,102.14,102.51,69968.0,96.0304,96.9097,95.544,95.8901,69968.0
2018-05-24 10:00:00,102.51,102.98,102.46,102.64,15710.0,95.8901,96.3298,95.8434,96.0117,15710.0
2018-05-24 10:30:00,102.69,102.83,102.55,102.63,21559.0,96.0585,96.1895,95.9275,96.0024,21559.0
2018-05-24 11:00:00,102.6,103.21,102.6,103.17,17997.0,95.9743,96.5449,95.9743,96.5075,17997.0
2018-05-24 11:30:00,103.12,103.51,103.06,103.5,40320.0,96.4607,96.8256,96.4046,96.8162,40320.0
2018-05-24 12:00:00,103.5,103.51,103.32,103.44,22419.0,96.8162,96.8256,96.6478,96.7601,22419.0
2018-05-24 12:30:00,103.45,103.5,103.35,103.42,18329.0,96.7694,96.8162,96.6759,96.7414,18329.0
2018-05-24 13:00:00,103.42,103.52,103.4,103.42,15915.0,96.7414,96.8349,96.7227,96.7414,15915.0
2018-05-24 13:30:00,103.43,103.46,103.36,103.39,11238.0,96.7507,96.7788,96.6852,96.7133,11238.0
2018-05-24 14:00:00,103.4,103.42,103.3,103.32,24218.0,96.7227,96.7414,96.6291,96.6478,24218.0
2018-05-24 14:30:00,103.3,103.39,103.04,103.07,27149.0,96.6291,96.7133,96.3859,96.414,27149.0
2018-05-24 15:00:00,103.05,103.13,102.91,103.07,24168.0,96.3953,96.4701,96.2643,96.414,24168.0
2018-05-24 15:30:00,103.06,103.17,102.94,103.11,91469.0,96.4046,96.5075,96.2924,96.4514,91469.0
2018-05-25 09:30:00,103.23,103.35,103.0,103.08,43486.0,96.5636,96.6759,96.3485,96.4233,43486.0
2018-05-25 10:00:00,103.06,103.36,103.0,103.17,22586.0,96.4046,96.6852,96.3485,96.5075,22586.0
2018-05-25 10:30:00,103.2,103.29,102.96,103.03,15866.0,96.5356,96.6198,96.3111,96.3765,15866.0
2018-05-25 11:00:00,103.03,103.11,102.89,102.93,18062.0,96.3765,96.4514,96.2456,96.283,18062.0
2018-05-25 11:30:00,102.96,103.17,102.96,103.12,14585.0,96.3111,96.5075,96.3111,96.4607,14585.0
2018-05-25 12:00:00,103.12,103.16,102.94,103.06,15649.0,96.4607,96.4982,96.2924,96.4046,15649.0
2018-05-25 12:30:00,103.04,103.2,103.01,103.14,9011.0,96.3859,96.5356,96.3578,96.4794,9011.0
2018-05-25 13:00:00,103.11,103.26,103.11,103.22,8819.0,96.4514,96.5917,96.4514,96.5543,8819.0
2018-05-25 13:30:00,103.2,103.24,103.01,103.05,17256.0,96.5356,96.573,96.3578,96.3953,17256.0
2018-05-25 14:00:00,103.01,103.26,103.0,103.24,14748.0,96.3578,96.5917,96.3485,96.573,14748.0
2018-05-25 14:30:00,103.25,103.33,103.08,103.08,20545.0,96.5823,96.6572,96.4233,96.4233,20545.0
2018-05-25 15:00:00,103.06,103.29,103.06,103.28,31787.0,96.4046,96.6198,96.4046,96.6104,31787.0
2018-05-25 15:30:00,103.25,103.27,103.08,103.13,77433.0,96.5823,96.601,96.4233,96.4701,77433.0
2018-05-29 09:30:00,102.17,102.28,101.42,101.82,50348.0,95.5721,95.675,94.8705,95.2447,50348.0
2018-05-29 10:00:00,101.82,102.12,101.77,102.02,21278.0,95.2447,95.5253,95.1979,95.4318,21278.0
2018-05-29 10:30:00,101.96,101.98,101.72,101.81,28724.0,95.3756,95.3944,95.1511,95.2353,28724.0
2018-05-29 11:00:00,101.83,101.88,101.46,101.7,59621.0,95.254,95.3008,94.9079,95.1324,59621.0
2018-05-29 11:30:00,101.68,101.73,101.2,101.22,30784.0,95.1137,95.1605,94.6647,94.6834,30784.0
2018-05-29 12:00:00,101.2,101.2,100.7,100.88,57436.0,94.6647,94.6647,94.197,94.3654,57436.0
2018-05-29 12:30:00,100.91,101.31,100.91,101.29,21218.0,94.3935,94.7676,94.3935,94.7489,21218.0
2018-05-29 13:00:00,101.29,101.29,101.04,101.18,14215.0,94.7489,94.7489,94.5151,94.646,14215.0
2018-05-29 13:30:00,101.15,101.25,100.98,101.15,16858.0,94.618,94.7115,94.4589,94.618,16858.0
2018-05-29 14:00:00,101.11,101.14,100.87,101.05,26975.0,94.5805,94.6086,94.356,94.5244,26975.0
2018-05-29 14:30:00,101.03,101.06,100.6,100.6,23197.0,94.5057,94.5338,94.1035,94.1035,23197.0
2018-05-29 15:00:00,100.58,100.8,100.57,100.73,34679.0,94.0848,94.2906,94.0754,94.2251,34679.0
2018-05-29 15:30:00,100.75,101.23,100.68,101.13,118395.0,94.2438,94.6928,94.1783,94.5992,118395.0
2018-05-30 09:30:00,101.5,102.25,101.36,102.2,27685.0,94.9454,95.6469,94.8144,95.6001,27685.0
2018-05-30 10:00:00,102.19,102.19,101.88,102.06,18689.0,95.5908,95.5908,95.3008,95.4692,18689.0
2018-05-30 10:30:00,102.13,102.77,102.13,102.76,21002.0,95.5347,96.1333,95.5347,96.124,21002.0
2018-05-30 11:00:00,102.75,102.94,102.67,102.67,28766.0,96.1146,96.2924,96.0398,96.0398,28766.0
2018-05-30 11:30:00,102.66,102.89,102.6,102.87,23881.0,96.0304,96.2456,95.9743,96.2269,23881.0
2018-05-30 12:00:00,102.87,103.0,102.84,102.9,23063.0,96.2269,96.3485,96.1988,96.2549,23063.0
2018-05-30 12:30:00,102.91,103.04,102.81,103.02,19626.0,96.2643,96.3859,96.1708,96.3672,19626.0
2018-05-30 13:00:00,102.96,103.19,102.92,103.03,17249.0,96.3111,96.5262,96.2737,96.3765,17249.0
2018-05-30 13:30:00,103.01,103.07,102.94,102.95,11719.0,96.3578,96.414,96.2924,96.3017,11719.0
2018-05-30 14:00:00,102.97,103.0,102.77,102.95,30942.0,96.3204,96.3485,96.1333,96.3017,30942.0
2018-05-30 14:30:00,102.96,103.04,102.86,102.93,23206.0,96.3111,96.3859,96.2175,96.283,23206.0
2018-05-30 15:00:00,102.91,102.96,102.66,102.66,29892.0,96.2643,96.3111,96.0304,96.0304,29892.0
2018-05-30 15:30:00,102.65,102.65,102.48,102.58,88119.0,96.0211,96.0211,95.8621,95.9556,88119.0
2018-05-31 09:30:00,102.5,103.37,101.9,103.16,34493.0,95.8808,96.6946,95.3195,96.4982,34493.0
2018-05-31 10:00:00,103.13,103.48,102.99,103.34,24391.0,96.4701,96.7975,96.3391,96.6665,24391.0
2018-05-31 10:30:00,103.27,103.46,102.87,103.12,42033.0,96.601,96.7788,96.2269,96.4607,42033.0
2018-05-31 11:00:00,103.1,103.15,102.88,103.13,19082.0,96.442,96.4888,96.2362,96.4701,19082.0
2018-05-31 11:30:00,103.08,103.27,102.96,103.06,17528.0,96.4233,96.601,96.3111,96.4046,17528.0
2018-05-31 12:00:00,103.04,103.1,102.76,102.76,22014.0,96.3859,96.442,96.124,96.124,22014.0
2018-05-31 12:30:00,102.73,102.96,102.73,102.95,19763.0,96.0959,96.3111,96.0959,96.3017,19763.0
2018-05-31 13:00:00,102.92,102.92,102.72,102.85,42687.0,96.2737,96.2737,96.0866,96.2082,42687.0
2018-05-31 13:30:00,102.85,102.89,102.57,102.6,50064.0,96.2082,96.2456,95.9463,95.9743,50064.0
2018-05-31 14:00:00,102.59,102.78,102.44,102.68,139221.0,95.965,96.1427,95.8246,96.0491,139221.0
2018-05-31 14:30:00,102.69,102.71,102.5,102.66,59190.0,96.0585,96.0772,95.8808,96.0304,59190.0
2018-05-31 15:00:00,102.66,102.91,102.6,102.82,42842.0,96.0304,96.2643,95.9743,96.1801,42842.0
2018-05-31 15:30:00,102.78,102.88,102.55,102.8,167235.0,96.1427,96.2362,95.9275,96.1614,167235.0
2018-06-01 09:30:00,103.02,103.56,102.69,103.19,53803.0,96.3672,96.8723,96.0585,96.5262,53803.0
2018-06-01 10:00:00,103.19,103.52,102.74,102.84,46335.0,96.5262,96.8349,96.1053,96.1988,46335.0
2018-06-01 10:30:00,102.84,102.94,102.48,102.79,15410.0,96.1988,96.2924,95.8621,96.152,15410.0
2018-06-01 11:00:00,102.8,103.13,102.64,102.95,16667.0,96.1614,96.4701,96.0117,96.3017,16667.0
2018-06-01 11:30:00,103.02,103.22,102.98,103.07,21490.0,96.3672,96.5543,96.3298,96.414,21490.0
2018-06-01 12:00:00,103.08,103.39,103.02,103.21,14119.0,96.4233,96.7133,96.3672,96.5449,14119.0
2018-06-01 12:30:00,103.2,103.4,103.14,103.4,10300.0,96.5356,96.7227,96.4794,96.7227,10300.0
2018-06-01 13:00:00,103.36,103.65,103.36,103.57,9394.0,96.6852,96.9565,96.6852,96.8817,9394.0
2018-06-01 13:30:00,103.54,103.54,103.44,103.44,11236.0,96.8536,96.8536,96.7601,96.7601,11236.0
2018-06-01 14:00:00,103.45,103.47,103.2,103.35,15894.0,96.7694,96.7881,96.5356,96.6759,15894.0
2018-06-01 14:30:00,103.38,103.73,103.23,103.65,24347.0,96.7039,97.0313,96.5636,96.9565,24347.0
2018-06-01 15:00:00,103.62,103.62,103.31,103.43,22250.0,96.9284,96.9284,96.6385,96.7507,22250.0
2018-06-01 15:30:00,103.42,103.49,103.27,103.44,110187.0,96.7414,96.8068,96.601,96.7601,110187.0
2018-06-04 09:30:00,103.75,103.9,103.47,103.47,66008.0,97.0501,97.1904,96.7881,96.7881,66008.0
2018-06-04 10:00:00,103.52,103.84,103.45,103.82,19487.0,96.8349,97.1342,96.7694,97.1155,19487.0
2018-06-04 10:30:00,103.76,103.99,103.61,103.87,11892.0,97.0594,97.2746,96.9191,97.1623,11892.0
2018-06-04 11:00:00,103.88,104.2,103.8,104.19,14396.0,97.1717,97.471,97.0968,97.4616,14396.0
2018-06-04 11:30:00,104.17,104.31,104.07,104.31,10513.0,97.4429,97.5739,97.3494,97.5739,10513.0
2018-06-04 12:00:00,104.27,104.54,104.21,104.53,18765.0,97.5365,97.789,97.4803,97.7797,18765.0
2018-06-04 12:30:00,104.51,104.68,104.48,104.68,14337.0,97.761,97.92,97.7329,97.92,14337.0
2018-06-04 13:00:00,104.68,104.74,104.56,104.56,11499.0,97.92,97.9761,97.8077,97.8077,11499.0
2018-06-04 13:30:00,104.56,104.62,104.53,104.62,13592.0,97.8077,97.8639,97.7797,97.8639,13592.0
2018-06-04 14:00:00,104.61,104.82,104.6,104.81,22824.0,97.8545,98.051,97.8452,98.0416,22824.0
2018-06-04 14:30:00,104.77,104.92,104.69,104.9,23547.0,98.0042,98.1445,97.9293,98.1258,23547.0
2018-06-04 15:00:00,104.9,105.01,104.79,104.91,32796.0,98.1258,98.2287,98.0229,98.1351,32796.0
2018-06-04 15:30:00,104.91,105.15,104.88,105.13,101769.0,98.1351,98.3596,98.1071,98.3409,101769.0
2018-06-05 09:30:00,104.89,105.13,104.64,104.95,42784.0,98.1164,98.3409,97.8826,98.1726,42784.0
2018-06-05 10:00:00,105.0,105.28,104.92,105.15,18179.0,98.2193,98.4812,98.1445,98.3596,18179.0
2018-06-05 10:30:00,105.18,105.27,104.93,105.2,20011.0,98.3877,98.4719,98.1538,98.4064,20011.0
2018-06-05 11:00:00,105.21,105.25,105.02,105.12,11451.0,98.4158,98.4532,98.238,98.3316,11451.0
2018-06-05 11:30:00,105.05,105.1,104.83,105.0,21621.0,98.2661,98.3129,98.0603,98.2193,21621.0
2018-06-05 12:00:00,104.98,105.1,104.86,104.94,12298.0,98.2006,98.3129,98.0884,98.1632,12298.0
2018-06-05 12:30:00,104.94,105.13,104.94,105.03,9525.0,98.1632,98.3409,98.1632,98.2474,9525.0
2018-06-05 13:00:00,105.03,105.21,105.03,105.21,11191.0,98.2474,98.4158,98.2474,98.4158,11191.0
2018-06-05 13:30:00,105.18,105.41,105.18,105.34,13923.0,98.3877,98.6029,98.3877,98.5374,13923.0
2018-06-05 14:00:00,105.36,105.57,105.29,105.55,18486.0,98.5561,98.7525,98.4906,98.7338,18486.0
2018-06-05 14:30:00,105.58,105.93,105.58,105.66,53083.0,98.7619,99.0893,98.7619,98.8367,53083.0
2018-06-05 15:00:00,105.65,105.79,105.48,105.55,48150.0,98.8274,98.9583,98.6683,98.7338,48150.0
2018-06-05 15:30:00,105.55,105.7,105.5,105.55,90112.0,98.7338,98.8741,98.687,98.7338,90112.0
2018-06-06 09:30:00,105.8,105.99,105.44,105.62,23194.0,98.9677,99.1454,98.6309,98.7993,23194.0
2018-06-06 10:00:00,105.68,105.85,105.58,105.79,8727.0,98.8554,99.0144,98.7619,98.9583,8727.0
2018-06-06 10:30:00,105.74,105.78,105.58,105.73,8229.0,98.9115,98.949,98.7619,98.9022,8229.0
2018-06-06 11:00:00,105.81,105.88,105.7,105.87,10749.0,98.977,99.0425,98.8741,99.0331,10749.0
2018-06-06 11:30:00,105.89,105.92,105.73,105.92,14763.0,99.0519,99.0799,98.9022,99.0799,14763.0
2018-06-06 12:00:00,105.9,105.9,105.65,105.66,15329.0,99.0612,99.0612,98.8274,98.8367,15329.0
2018-06-06 12:30:00,105.69,105.76,105.64,105.76,9464.0,98.8648,98.9302,98.818,98.9302,9464.0
2018-06-06 13:00:00,105.79,105.87,105.69,105.84,8471.0,98.9583,99.0331,98.8648,99.0051,8471.0
2018-06-06 13:30:00,105.86,105.99,105.82,105.99,9010.0,99.0238,99.1454,98.9864,99.1454,9010.0
2018-06-06 14:00:00,106.0,106.13,105.98,106.13,9485.0,99.1548,99.2764,99.136,99.2764,9485.0
2018-06-06 14:30:00,106.11,106.47,106.07,106.38,21901.0,99.2576,99.5944,99.2202,99.5102,21901.0
2018-06-06 15:00:00,106.37,106.4,106.27,106.32,20026.0,99.5009,99.5289,99.4073,99.4541,20026.0
2018-06-06 15:30:00,106.33,106.67,106.28,106.65,100788.0,99.4634,99.7815,99.4167,99.7628,100788.0
2018-06-07 09:30:00,106.87,106.97,106.42,106.42,27805.0,99.9686,100.0621,99.5476,99.5476,27805.0
2018-06-07 10:00:00,106.37,106.64,106.06,106.1,28535.0,99.5009,99.7534,99.2109,99.2483,28535.0
2018-06-07 10:30:00,105.96,106.01,105.45,106.01,20075.0,99.1173,99.1641,98.6403,99.1641,20075.0
2018-06-07 11:00:00,106.01,106.1,105.49,105.71,19084.0,99.1641,99.2483,98.6777,98.8835,19084.0
2018-06-07 11:30:00,105.76,105.84,105.53,105.82,13211.0,98.9302,99.0051,98.7151,98.9864,13211.0
2018-06-07 12:00:00,105.81,105.96,105.64,105.89,14519.0,98.977,99.1173,98.818,99.0519,14519.0
2018-06-07 12:30:00,105.88,105.88,105.6,105.64,11750.0,99.0425,99.0425,98.7806,98.818,11750.0
2018-06-07 13:00:00,105.66,105.68,105.4,105.44,14549.0,98.8367,98.8554,98.5935,98.6309,14549.0
2018-06-07 13:30:00,105.44,105.46,105.2,105.32,14220.0,98.6309,98.6496,98.4064,98.5187,14220.0
2018-06-07 14:00:00,105.34,105.75,105.26,105.73,13515.0,98.5374,98.9209,98.4625,98.9022,13515.0
2018-06-07 14:30:00,105.7,105.85,105.65,105.84,16874.0,98.8741,99.0144,98.8274,99.0051,16874.0
2018-06-07 15:00:00,105.86,106.04,105.75,105.91,17801.0,99.0238,99.1922,98.9209,99.0706,17801.0
2018-06-07 15:30:00,105.88,105.96,105.78,105.9,50591.0,99.0425,99.1173,98.949,99.0612,50591.0
2018-06-08 09:30:00,105.7,106.37,105.58,105.91,21393.0,98.8741,99.5009,98.7619,99.0706,21393.0
2018-06-08 10:00:00,105.99,106.16,105.92,105.98,9552.0,99.1454,99.3044,99.0799,99.136,9552.0
2018-06-08 10:30:00,105.9,106.04,105.72,106.02,7849.0,99.0612,99.1922,98.8928,99.1735,7849.0
2018-06-08 11:00:00,106.01,106.22,105.96,106.07,9257.0,99.1641,99.3605,99.1173,99.2202,9257.0
2018-06-08 11:30:00,106.07,106.23,105.97,106.21,8269.0,99.2202,99.3699,99.1267,99.3512,8269.0
2018-06-08 12:00:00,106.26,106.57,106.26,106.57,8523.0,99.398,99.6879,99.398,99.6879,8523.0
2018-06-08 12:30:00,106.59,106.68,106.54,106.61,8275.0,99.7067,99.7908,99.6599,99.7254,8275.0
2018-06-08 13:00:00,106.64,106.64,106.36,106.43,9505.0,99.7534,99.7534,99.4915,99.557,9505.0
2018-06-08 13:30:00,106.41,106.6,106.38,106.48,23116.0,99.5383,99.716,99.5102,99.6038,23116.0
2018-06-08 14:00:00,106.51,106.68,106.5,106.56,5969.0,99.6318,99.7908,99.6225,99.6786,5969.0
2018-06-08 14:30:00,106.52,106.67,106.5,106.55,9625.0,99.6412,99.7815,99.6225,99.6692,9625.0
2018-06-08 15:00:00,106.53,106.58,106.4,106.57,13714.0,99.6505,99.6973,99.5289,99.6879,13714.0
2018-06-08 15:30:00,106.58,106.8,106.57,106.79,54374.0,99.6973,99.9031,99.6879,99.8937,54374.0
2018-06-11 09:30:00,106.8,106.87,106.39,106.56,20919.0,99.9031,99.9686,99.5196,99.6786,20919.0
2018-06-11 10:00:00,106.58,106.79,106.47,106.62,8469.0,99.6973,99.8937,99.5944,99.7347,8469.0
2018-06-11 10:30:00,106.66,107.04,106.21,106.62,24528.0,99.7721,100.1276,99.3512,99.7347,24528.0
2018-06-11 11:00:00,106.68,107.0,106.51,107.0,17411.0,99.7908,100.0902,99.6318,100.0902,17411.0
2018-06-11 11:30:00,107.0,107.18,106.88,106.88,17079.0,100.0902,100.2585,99.9779,99.9779,17079.0
2018-06-11 12:00:00,106.81,106.93,106.71,106.9,11198.0,99.9124,100.0247,99.8189,99.9966,11198.0
2018-06-11 12:30:00,106.95,107.06,106.92,106.93,9030.0,100.0434,100.1463,100.0153,100.0247,9030.0
2018-06-11 13:00:00,107.0,107.07,106.92,106.99,5921.0,100.0902,100.1557,100.0153,100.0808,5921.0
2018-06-11 13:30:00,106.96,107.04,106.94,106.98,7745.0,100.0528,100.1276,100.034,100.0715,7745.0
2018-06-11 14:00:00,106.97,106.97,106.84,106.9,6524.0,100.0621,100.0621,99.9405,99.9966,6524.0
2018-06-11 14:30:00,106.93,106.99,106.85,106.86,11294.0,100.0247,100.0808,99.9499,99.9592,11294.0
2018-06-11 15:00:00,106.86,106.94,106.71,106.76,22404.0,99.9592,100.034,99.8189,99.8657,22404.0
2018-06-11 15:30:00,106.78,106.84,106.52,106.57,73104.0,99.8844,99.9405,99.6412,99.6879,73104.0
2018-06-12 09:30:00,106.46,107.03,106.34,106.93,21647.0,99.585,100.1182,99.4728,100.0247,21647.0
2018-06-12 10:00:00,106.89,106.99,106.52,106.79,9888.0,99.9873,100.0808,99.6412,99.8937,9888.0
2018-06-12 10:30:00,106.89,106.89,106.58,106.66,19978.0,99.9873,99.9873,99.6973,99.7721,19978.0
2018-06-12 11:00:00,106.62,106.76,106.5,106.76,18509.0,99.7347,99.8657,99.6225,99.8657,18509.0
2018-06-12 11:30:00,106.72,106.9,106.66,106.83,10493.0,99.8283,99.9966,99.7721,99.9312,10493.0
2018-06-12 12:00:00,106.82,107.1,106.81,107.08,18514.0,99.9218,100.1837,99.9124,100.165,18514.0
2018-06-12 12:30:00,107.09,107.38,107.09,107.35,18743.0,100.1744,100.4456,100.1744,100.4176,18743.0
2018-06-12 13:00:00,107.39,107.45,107.21,107.23,9347.0,100.455,100.5111,100.2866,100.3053,9347.0
2018-06-12 13:30:00,107.19,107.22,107.12,107.21,8137.0,100.2679,100.296,100.2024,100.2866,8137.0
2018-06-12 14:00:00,107.24,107.38,107.01,107.01,40288.0,100.3147,100.4456,100.0995,100.0995,40288.0
2018-06-12 14:30:00,107.02,107.05,106.85,106.98,23697.0,100.1089,100.1369,99.9499,100.0715,23697.0
2018-06-12 15:00:00,106.99,107.28,106.93,107.24,62407.0,100.0808,100.3521,100.0247,100.3147,62407.0
2018-06-12 15:30:00,107.2,107.22,106.91,106.95,85733.0,100.2773,100.296,100.006,100.0434,85733.0
2018-06-13 09:30:00,107.02,107.67,106.43,107.25,23494.0,100.1089,100.7169,99.557,100.324,23494.0
2018-06-13 10:00:00,107.3,107.35,107.12,107.21,15204.0,100.3708,100.4176,100.2024,100.2866,15204.0
2018-06-13 10:30:00,107.17,107.19,106.73,107.08,26714.0,100.2492,100.2679,99.8376,100.165,26714.0
2018-06-13 11:00:00,107.1,107.35,106.93,107.28,13400.0,100.1837,100.4176,100.0247,100.3521,13400.0
2018-06-13 11:30:00,107.33,107.38,107.01,107.19,16360.0,100.3989,100.4456,100.0995,100.2679,16360.0
2018-06-13 12:00:00,107.2,107.27,107.03,107.09,12139.0,100.2773,100.3427,100.1182,100.1744,12139.0
2018-06-13 12:30:00,107.07,107.2,107.05,107.07,12371.0,100.1557,100.2773,100.1369,100.1557,12371.0
2018-06-13 13:00:00,107.06,107.3,106.96,106.99,15982.0,100.1463,100.3708,100.0528,100.0808,15982.0
2018-06-13 13:30:00,106.98,107.26,106.97,107.26,11085.0,100.0715,100.3334,100.0621,100.3334,11085.0
2018-06-13 14:00:00,107.25,107.25,106.66,106.73,14864.0,100.324,100.324,99.7721,99.8376,14864.0
2018-06-13 14:30:00,106.66,106.84,106.57,106.84,13468.0,99.7721,99.9405,99.6879,99.9405,13468.0
2018-06-13 15:00:00,106.87,107.02,106.81,106.83,14483.0,99.9686,100.1089,99.9124,99.9312,14483.0
2018-06-13 15:30:00,106.78,106.9,106.74,106.8,72952.0,99.8844,99.9966,99.847,99.9031,72952.0
2018-06-14 09:30:00,106.79,107.28,106.45,107.18,44840.0,99.8937,100.3521,99.5757,100.2585,44840.0
2018-06-14 10:00:00,107.32,107.63,107.24,107.42,11660.0,100.3895,100.6795,100.3147,100.4831,11660.0
2018-06-14 10:30:00,107.39,107.4,107.11,107.21,20156.0,100.455,100.4643,100.1931,100.2866,20156.0
2018-06-14 11:00:00,107.18,107.2,106.86,106.87,26909.0,100.2585,100.2773,99.9592,99.9686,26909.0
2018-06-14 11:30:00,106.83,106.95,106.76,106.76,13379.0,99.9312,100.0434,99.8657,99.8657,13379.0
2018-06-14 12:00:00,106.74,106.85,106.72,106.75,10984.0,99.847,99.9499,99.8283,99.8563,10984.0
2018-06-14 12:30:00,106.75,106.97,106.65,106.94,13653.0,99.8563,100.0621,99.7628,100.034,13653.0
2018-06-14 13:00:00,106.95,107.01,106.59,106.81,57093.0,100.0434,100.0995,99.7067,99.9124,57093.0
2018-06-14 13:30:00,106.8,106.86,106.74,106.77,16254.0,99.9031,99.9592,99.847,99.875,16254.0
2018-06-14 14:00:00,106.76,106.9,106.68,106.89,18240.0,99.8657,99.9966,99.7908,99.9873,18240.0
2018-06-14 14:30:00,106.89,107.01,106.81,106.81,27944.0,99.9873,100.0995,99.9124,99.9124,27944.0
2018-06-14 15:00:00,106.83,106.84,106.66,106.75,30733.0,99.9312,99.9405,99.7721,99.8563,30733.0
2018-06-14 15:30:00,106.75,106.84,106.6,106.75,104265.0,99.8563,99.9405,99.716,99.8563,104265.0
2018-06-15 09:30:00,106.76,106.83,105.76,106.0,151101.0,99.8657,99.9312,98.9302,99.1548,151101.0
2018-06-15 10:00:00,105.99,106.49,105.81,106.16,20019.0,99.1454,99.6131,98.977,99.3044,20019.0
2018-06-15 10:30:00,106.12,106.12,105.67,105.72,38730.0,99.267,99.267,98.8461,98.8928,38730.0
2018-06-15 11:00:00,105.74,106.21,105.69,105.81,32730.0,98.9115,99.3512,98.8648,98.977,32730.0
2018-06-15 11:30:00,105.85,105.88,105.62,105.64,61566.0,99.0144,99.0425,98.7993,98.818,61566.0
2018-06-15 12:00:00,105.64,105.88,105.45,105.53,23157.0,98.818,99.0425,98.6403,98.7151,23157.0
2018-06-15 12:30:00,105.53,105.83,105.49,105.83,11255.0,98.7151,98.9957,98.6777,98.9957,11255.0
2018-06-15 13:00:00,105.79,105.84,105.47,105.49,21969.0,98.9583,99.0051,98.659,98.6777,21969.0
2018-06-15 13:30:00,105.48,105.55,105.25,105.3,25865.0,98.6683,98.7338,98.4532,98.5,25865.0
2018-06-15 14:00:00,105.35,105.78,105.26,105.78,36208.0,98.5467,98.949,98.4625,98.949,36208.0
2018-06-15 14:30:00,105.76,105.83,105.49,105.57,67183.0,98.9302,98.9957,98.6777,98.7525,67183.0
2018-06-15 15:00:00,105.54,105.69,105.51,105.66,47725.0,98.7245,98.8648,98.6964,98.8367,47725.0
2018-06-15 15:30:00,105.65,105.85,105.62,105.8,80286.0,98.8274,99.0144,98.7993,98.9677,80286.0
2018-06-18 09:30:00,105.39,105.58,105.01,105.03,22068.0,98.5841,98.7619,98.2287,98.2474,22068.0
2018-06-18 10:00:00,105.08,105.19,104.72,104.76,24857.0,98.2942,98.3971,97.9574,97.9948,24857.0
2018-06-18 10:30:00,104.74,106.07,104.72,105.93,45511.0,97.9761,99.2202,97.9574,99.0893,45511.0
2018-06-18 11:00:00,105.96,106.29,105.89,106.05,23733.0,99.1173,99.426,99.0519,99.2015,23733.0
2018-06-18 11:30:00,106.08,106.09,105.55,105.56,23697.0,99.2296,99.2389,98.7338,98.7432,23697.0
2018-06-18 12:00:00,105.58,105.74,105.42,105.46,20534.0,98.7619,98.9115,98.6122,98.6496,20534.0
2018-06-18 12:30:00,105.39,105.9,105.18,105.9,107870.0,98.5841,99.0612,98.3877,99.0612,107870.0
2018-06-18 13:00:00,105.94,106.31,105.72,106.24,14449.0,99.0986,99.4447,98.8928,99.3793,14449.0
2018-06-18 13:30:00,106.25,106.29,106.11,106.2,10783.0,99.3886,99.426,99.2576,99.3418,10783.0
2018-06-18 14:00:00,106.29,106.4,106.2,106.39,12055.0,99.426,99.5289,99.3418,99.5196,12055.0
2018-06-18 14:30:00,106.42,106.57,105.94,106.0,26360.0,99.5476,99.6879,99.0986,99.1548,26360.0
2018-06-18 15:00:00,106.0,106.23,105.96,106.23,17832.0,99.1548,99.3699,99.1173,99.3699,17832.0
2018-06-18 15:30:00,106.22,106.36,106.19,106.28,70003.0,99.3605,99.4915,99.3325,99.4167,70003.0
2018-06-19 09:30:00,105.67,106.14,105.55,105.65,25665.0,98.8461,99.2857,98.7338,98.8274,25665.0
2018-06-19 10:00:00,105.6,105.67,105.21,105.33,29323.0,98.7806,98.8461,98.4158,98.528,29323.0
2018-06-19 10:30:00,105.34,105.69,105.2,105.48,34727.0,98.5374,98.8648,98.4064,98.6683,34727.0
2018-06-19 11:00:00,105.47,105.63,105.35,105.63,18687.0,98.659,98.8086,98.5467,98.8086,18687.0
2018-06-19 11:30:00,105.66,105.76,105.52,105.6,21216.0,98.8367,98.9302,98.7057,98.7806,21216.0
2018-06-19 12:00:00,105.62,105.78,105.46,105.74,10870.0,98.7993,98.949,98.6496,98.9115,10870.0
2018-06-19 12:30:00,105.8,105.85,105.71,105.81,9637.0,98.9677,99.0144,98.8835,98.977,9637.0
2018-06-19 13:00:00,105.91,106.07,105.72,105.8,35181.0,99.0706,99.2202,98.8928,98.9677,35181.0
2018-06-19 13:30:00,105.73,105.87,105.6,105.73,16282.0,98.9022,99.0331,98.7806,98.9022,16282.0
2018-06-19 14:00:00,105.74,106.07,105.74,105.85,19394.0,98.9115,99.2202,98.9115,99.0144,19394.0
2018-06-19 14:30:00,105.9,106.06,105.86,106.0,16220.0,99.0612,99.2109,99.0238,99.1548,16220.0
2018-06-19 15:00:00,105.95,106.01,105.81,105.87,15610.0,99.108,99.1641,98.977,99.0331,15610.0
2018-06-19 15:30:00,105.87,106.14,105.77,106.1,76899.0,99.0331,99.2857,98.9396,99.2483,76899.0
2018-06-20 09:30:00,106.67,107.5,106.67,107.17,41284.0,99.7815,100.5579,99.7815,100.2492,41284.0
2018-06-20 10:00:00,107.16,107.27,106.95,106.95,24866.0,100.2398,100.3427,100.0434,100.0434,24866.0
2018-06-20 10:30:00,106.98,107.18,106.9,107.13,13441.0,100.0715,100.2585,99.9966,100.2118,13441.0
2018-06-20 11:00:00,107.1,107.1,106.62,106.64,10169.0,100.1837,100.1837,99.7347,99.7534,10169.0
2018-06-20 11:30:00,106.58,106.73,106.55,106.73,6500.0,99.6973,99.8376,99.6692,99.8376,6500.0
2018-06-20 12:00:00,106.77,106.86,106.68,106.77,8999.0,99.875,99.9592,99.7908,99.875,8999.0
2018-06-20 12:30:00,106.79,107.1,106.77,107.04,8737.0,99.8937,100.1837,99.875,100.1276,8737.0
2018-06-20 13:00:00,106.98,107.02,106.92,106.99,7009.0,100.0715,100.1089,100.0153,100.0808,7009.0
2018-06-20 13:30:00,107.0,107.09,106.99,107.04,10233.0,100.0902,100.1744,100.0808,100.1276,10233.0
2018-06-20 14:00:00,107.03,107.06,106.77,106.77,15513.0,100.1182,100.1463,99.875,99.875,15513.0
2018-06-20 14:30:00,106.75,106.85,106.68,106.77,18307.0,99.8563,99.9499,99.7908,99.875,18307.0
2018-06-20 15:00:00,106.74,106.87,106.72,106.77,12370.0,99.847,99.9686,99.8283,99.875,12370.0
2018-06-20 15:30:00,106.78,106.86,106.7,106.8,76557.0,99.8844,99.9592,99.8095,99.9031,76557.0
2018-06-21 09:30:00,106.88,107.59,106.88,107.4,22875.0,99.9779,100.6421,99.9779,100.4643,22875.0
2018-06-21 10:00:00,107.45,107.45,106.44,106.54,13608.0,100.5111,100.5111,99.5663,99.6599,13608.0
2018-06-21 10:30:00,106.7,106.7,106.22,106.56,26173.0,99.8095,99.8095,99.3605,99.6786,26173.0
2018-06-21 11:00:00,106.57,106.73,106.47,106.62,12368.0,99.6879,99.8376,99.5944,99.7347,12368.0
2018-06-21 11:30:00,106.63,106.93,106.6,106.83,11192.0,99.7441,100.0247,99.716,99.9312,11192.0
2018-06-21 12:00:00,106.82,106.87,106.68,106.68,28008.0,99.9218,99.9686,99.7908,99.7908,28008.0
2018-06-21 12:30:00,106.65,106.65,106.49,106.5,8163.0,99.7628,99.7628,99.6131,99.6225,8163.0
2018-06-21 13:00:00,106.46,106.78,106.42,106.68,7918.0,99.585,99.8844,99.5476,99.7908,7918.0
2018-06-21 13:30:00,106.72,107.0,106.7,106.98,14588.0,99.8283,100.0902,99.8095,100.0715,14588.0
2018-06-21 14:00:00,107.03,107.2,107.03,107.09,31994.0,100.1182,100.2773,100.1182,100.1744,31994.0
2018-06-21 14:30:00,107.07,107.17,106.96,107.0,9652.0,100.1557,100.2492,100.0528,100.0902,9652.0
2018-06-21 15:00:00,106.95,107.05,106.65,106.82,22970.0,100.0434,100.1369,99.7628,99.9218,22970.0
2018-06-21 15:30:00,106.79,107.1,106.58,107.02,74016.0,99.8937,100.1837,99.6973,100.1089,74016.0
2018-06-22 09:30:00,107.24,107.38,106.95,107.12,27864.0,100.3147,100.4456,100.0434,100.2024,27864.0
2018-06-22 10:00:00,107.16,107.54,107.15,107.23,13948.0,100.2398,100.5953,100.2305,100.3053,13948.0
2018-06-22 10:30:00,107.31,107.77,107.3,107.77,7993.0,100.3802,100.8104,100.3708,100.8104,7993.0
2018-06-22 11:00:00,107.76,108.02,107.72,108.0,18498.0,100.8011,101.0443,100.7637,101.0256,18498.0
2018-06-22 11:30:00,108.07,108.07,107.82,107.95,7161.0,101.0911,101.0911,100.8572,100.9788,7161.0
2018-06-22 12:00:00,107.92,107.97,107.86,107.91,18998.0,100.9508,100.9975,100.8946,100.9414,18998.0
2018-06-22 12:30:00,107.9,108.12,107.89,108.1,6046.0,100.9321,101.1378,100.9227,101.1191,6046.0
2018-06-22 13:00:00,108.12,108.14,108.06,108.1,4950.0,101.1378,101.1566,101.0817,101.1191,4950.0
2018-06-22 13:30:00,108.08,108.17,108.06,108.09,5138.0,101.1004,101.1846,101.0817,101.1098,5138.0
2018-06-22 14:00:00,108.08,108.08,107.85,107.86,10303.0,101.1004,101.1004,100.8853,100.8946,10303.0
2018-06-22 14:30:00,107.86,108.11,107.83,108.1,9692.0,100.8946,101.1285,100.8666,101.1191,9692.0
2018-06-22 15:00:00,108.14,108.19,108.09,108.19,30819.0,101.1566,101.2033,101.1098,101.2033,30819.0
2018-06-22 15:30:00,108.17,108.29,107.79,107.94,165331.0,101.1846,101.2969,100.8292,100.9695,165331.0
2018-06-25 09:30:00,107.85,107.93,106.68,106.77,16077.0,100.8853,100.9601,99.7908,99.875,16077.0
2018-06-25 10:00:00,106.73,106.78,105.71,106.07,20600.0,99.8376,99.8844,98.8835,99.2202,20600.0
2018-06-25 10:30:00,106.13,106.18,105.47,105.59,19460.0,99.2764,99.3231,98.659,98.7712,19460.0
2018-06-25 11:00:00,105.59,105.63,104.83,104.91,24691.0,98.7712,98.8086,98.0603,98.1351,24691.0
2018-06-25 11:30:00,104.92,105.09,104.8,104.98,39926.0,98.1445,98.3035,98.0322,98.2006,39926.0
2018-06-25 12:00:00,104.95,104.99,104.45,104.79,65593.0,98.1726,98.21,97.7048,98.0229,65593.0
2018-06-25 12:30:00,104.81,105.23,104.74,105.23,15992.0,98.0416,98.4345,97.9761,98.4345,15992.0
2018-06-25 13:00:00,105.23,105.23,105.0,105.13,15320.0,98.4345,98.4345,98.2193,98.3409,15320.0
2018-06-25 13:30:00,105.18,105.52,105.18,105.35,11275.0,98.3877,98.7057,98.3877,98.5467,11275.0
2018-06-25 14:00:00,105.32,105.33,105.21,105.23,10900.0,98.5187,98.528,98.4158,98.4345,10900.0
2018-06-25 14:30:00,105.24,105.24,104.81,105.1,32618.0,98.4438,98.4438,98.0416,98.3129,32618.0
2018-06-25 15:00:00,105.08,105.35,105.05,105.28,47777.0,98.2942,98.5467,98.2661,98.4812,47777.0
2018-06-25 15:30:00,105.28,105.77,105.27,105.52,83315.0,98.4812,98.9396,98.4719,98.7057,83315.0
2018-06-26 09:30:00,105.68,106.42,105.53,106.23,23934.0,98.8554,99.5476,98.7151,99.3699,23934.0
2018-06-26 10:00:00,106.22,106.43,106.22,106.24,6713.0,99.3605,99.557,99.3605,99.3793,6713.0
2018-06-26 10:30:00,106.27,106.38,106.01,106.31,41291.0,99.4073,99.5102,99.1641,99.4447,41291.0
2018-06-26 11:00:00,106.23,106.45,106.22,106.22,10980.0,99.3699,99.5757,99.3605,99.3605,10980.0
2018-06-26 11:30:00,106.18,106.36,106.04,106.04,13071.0,99.3231,99.4915,99.1922,99.1922,13071.0
2018-06-26 12:00:00,106.11,106.39,106.11,106.24,8908.0,99.2576,99.5196,99.2576,99.3793,8908.0
2018-06-26 12:30:00,106.28,106.46,106.26,106.37,8287.0,99.4167,99.585,99.398,99.5009,8287.0
2018-06-26 13:00:00,106.44,106.7,106.42,106.67,20175.0,99.5663,99.8095,99.5476,99.7815,20175.0
2018-06-26 13:30:00,106.67,106.73,106.63,106.69,10337.0,99.7815,99.8376,99.7441,99.8002,10337.0
2018-06-26 14:00:00,106.7,106.78,106.65,106.7,41052.0,99.8095,99.8844,99.7628,99.8095,41052.0
2018-06-26 14:30:00,106.69,107.1,106.69,106.96,22998.0,99.8002,100.1837,99.8002,100.0528,22998.0
2018-06-26 15:00:00,106.96,106.96,106.54,106.54,40208.0,100.0528,100.0528,99.6599,99.6599,40208.0
2018-06-26 15:30:00,106.51,106.69,106.28,106.36,101198.0,99.6318,99.8002,99.4167,99.4915,101198.0
2018-06-27 09:30:00,106.12,106.12,105.12,105.73,49903.0,99.267,99.267,98.3316,98.9022,49903.0
2018-06-27 10:00:00,105.73,106.11,105.63,106.08,37265.0,98.9022,99.2576,98.8086,99.2296,37265.0
2018-06-27 10:30:00,106.08,106.15,105.31,105.38,28877.0,99.2296,99.2951,98.5093,98.5748,28877.0
2018-06-27 11:00:00,105.39,105.52,104.83,104.84,65467.0,98.5841,98.7057,98.0603,98.0697,65467.0
2018-06-27 11:30:00,104.82,105.34,104.74,105.28,21738.0,98.051,98.5374,97.9761,98.4812,21738.0
2018-06-27 12:00:00,105.25,105.35,105.15,105.17,79038.0,98.4532,98.5467,98.3596,98.3784,79038.0
2018-06-27 12:30:00,105.16,105.16,104.63,104.63,29931.0,98.369,98.369,97.8732,97.8732,29931.0
2018-06-27 13:00:00,104.64,104.68,103.74,103.74,41766.0,97.8826,97.92,97.0407,97.0407,41766.0
2018-06-27 13:30:00,103.76,103.99,103.53,103.72,24780.0,97.0594,97.2746,96.8443,97.022,24780.0
2018-06-27 14:00:00,103.79,104.05,103.66,103.76,35453.0,97.0875,97.3307,96.9659,97.0594,35453.0
2018-06-27 14:30:00,103.7,104.23,103.66,103.74,30230.0,97.0033,97.4991,96.9659,97.0407,30230.0
2018-06-27 15:00:00,103.71,103.85,103.3,103.68,40199.0,97.0126,97.1436,96.6291,96.9846,40199.0
2018-06-27 15:30:00,103.64,103.9,103.39,103.43,71946.0,96.9472,97.1904,96.7133,96.7507,71946.0
2018-06-28 09:30:00,103.41,103.57,102.07,102.91,39826.0,96.732,96.8817,95.4785,96.2643,39826.0
2018-06-28 10:00:00,102.93,103.07,102.47,102.62,17009.0,96.283,96.414,95.8527,95.993,17009.0
2018-06-28 10:30:00,102.61,103.33,102.5,103.28,13944.0,95.9837,96.6572,95.8808,96.6104,13944.0
2018-06-28 11:00:00,103.38,103.82,103.25,103.64,15406.0,96.7039,97.1155,96.5823,96.9472,15406.0
2018-06-28 11:30:00,103.65,103.85,103.5,103.74,18461.0,96.9565,97.1436,96.8162,97.0407,18461.0
2018-06-28 12:00:00,103.75,103.88,103.37,103.44,11310.0,97.0501,97.1717,96.6946,96.7601,11310.0
2018-06-28 12:30:00,103.45,103.75,103.27,103.66,10045.0,96.7694,97.0501,96.601,96.9659,10045.0
2018-06-28 13:00:00,103.66,103.97,103.63,103.97,8381.0,96.9659,97.2558,96.9378,97.2558,8381.0
2018-06-28 13:30:00,103.98,104.03,103.74,103.8,17171.0,97.2652,97.312,97.0407,97.0968,17171.0
2018-06-28 14:00:00,103.81,103.93,103.79,103.85,20964.0,97.1062,97.2184,97.0875,97.1436,20964.0
2018-06-28 14:30:00,103.87,104.37,103.87,104.37,13101.0,97.1623,97.63,97.1623,97.63,13101.0
2018-06-28 15:00:00,104.32,104.38,104.13,104.13,36447.0,97.5832,97.6394,97.4055,97.4055,36447.0
2018-06-28 15:30:00,104.16,104.18,104.02,104.1,68595.0,97.4336,97.4523,97.3026,97.3774,68595.0
2018-06-29 09:30:00,104.33,104.33,103.75,104.13,31716.0,97.5926,97.5926,97.0501,97.4055,31716.0
2018-06-29 10:00:00,104.18,104.79,104.18,104.63,30608.0,97.4523,98.0229,97.4523,97.8732,30608.0
2018-06-29 10:30:00,104.61,104.9,104.48,104.83,28696.0,97.8545,98.1258,97.7329,98.0603,28696.0
2018-06-29 11:00:00,104.84,105.05,104.75,104.9,57432.0,98.0697,98.2661,97.9855,98.1258,57432.0
2018-06-29 11:30:00,104.89,104.97,104.68,104.79,18135.0,98.1164,98.1913,97.92,98.0229,18135.0
2018-06-29 12:00:00,104.78,105.02,104.78,104.8,17775.0,98.0135,98.238,98.0135,98.0322,17775.0
2018-06-29 12:30:00,104.79,104.83,104.57,104.65,14053.0,98.0229,98.0603,97.8171,97.8919,14053.0
2018-06-29 13:00:00,104.67,104.83,104.67,104.72,11220.0,97.9106,98.0603,97.9106,97.9574,11220.0
2018-06-29 13:30:00,104.69,104.88,104.55,104.55,14333.0,97.9293,98.1071,97.7984,97.7984,14333.0
2018-06-29 14:00:00,104.54,104.6,104.23,104.37,20200.0,97.789,97.8452,97.4991,97.63,20200.0
2018-06-29 14:30:00,104.36,104.36,104.15,104.32,21670.0,97.6207,97.6207,97.4242,97.5832,21670.0
2018-06-29 15:00:00,104.33,104.52,104.05,104.13,33643.0,97.5926,97.7703,97.3307,97.4055,33643.0
2018-06-29 15:30:00,104.11,104.11,103.55,103.59,143685.0,97.3868,97.3868,96.863,96.9004,143685.0
2018-07-02 09:30:00,102.7,103.21,102.56,102.71,30425.0,96.0679,96.5449,95.9369,96.0772,30425.0
2018-07-02 10:00:00,102.71,103.13,102.71,102.9,24789.0,96.0772,96.4701,96.0772,96.2549,24789.0
2018-07-02 10:30:00,102.95,103.37,102.95,103.23,36845.0,96.3017,96.6946,96.3017,96.5636,36845.0
2018-07-02 11:00:00,103.24,103.46,103.06,103.11,21232.0,96.573,96.7788,96.4046,96.4514,21232.0
2018-07-02 11:30:00,103.08,103.25,103.0,103.18,13654.0,96.4233,96.5823,96.3485,96.5169,13654.0
2018-07-02 12:00:00,103.13,103.15,102.9,102.95,19487.0,96.4701,96.4888,96.2549,96.3017,19487.0
2018-07-02 12:30:00,102.94,103.31,102.93,103.14,21356.0,96.2924,96.6385,96.283,96.4794,21356.0
2018-07-02 13:00:00,103.14,103.15,102.72,102.72,23584.0,96.4794,96.4888,96.0866,96.0866,23584.0
2018-07-02 13:30:00,102.7,103.2,102.7,103.2,25678.0,96.0679,96.5356,96.0679,96.5356,25678.0
2018-07-02 14:00:00,103.23,103.62,103.21,103.62,32816.0,96.5636,96.9284,96.5449,96.9284,32816.0
2018-07-02 14:30:00,103.62,103.66,103.21,103.25,26230.0,96.9284,96.9659,96.5449,96.5823,26230.0
2018-07-02 15:00:00,103.25,103.65,103.2,103.65,40859.0,96.5823,96.9565,96.5356,96.9565,40859.0
2018-07-02 15:30:00,103.61,103.79,103.47,103.73,113943.0,96.9191,97.0875,96.7881,97.0313,113943.0
2018-07-03 09:30:00,103.49,103.96,103.18,103.75,42119.0,96.8068,97.2465,96.5169,97.0501,42119.0
2018-07-03 10:00:00,103.88,103.89,103.63,103.8,28328.0,97.1717,97.181,96.9378,97.0968,28328.0
2018-07-03 10:30:00,103.77,104.18,103.73,103.91,45652.0,97.0688,97.4523,97.0313,97.1997,45652.0
2018-07-03 11:00:00,103.9,103.95,103.72,103.9,32738.0,97.1904,97.2371,97.022,97.1904,32738.0
2018-07-03 11:30:00,103.9,103.96,103.75,103.83,29706.0,97.1904,97.2465,97.0501,97.1249,29706.0
2018-07-03 12:00:00,103.87,103.9,103.58,103.7,24825.0,97.1623,97.1904,96.891,97.0033,24825.0
2018-07-03 12:30:00,103.69,103.72,103.35,103.55,72133.0,96.9939,97.022,96.6759,96.863,72133.0
2018-07-05 09:30:00,104.36,104.64,103.8,104.49,38745.0,97.6207,97.8826,97.0968,97.7423,38745.0
2018-07-05 10:00:00,104.4,104.87,104.4,104.74,42625.0,97.6581,98.0977,97.6581,97.9761,42625.0
2018-07-05 10:30:00,104.77,104.92,104.41,104.63,28278.0,98.0042,98.1445,97.6674,97.8732,28278.0
2018-07-05 11:00:00,104.55,104.79,104.39,104.71,32242.0,97.7984,98.0229,97.6487,97.9481,32242.0
2018-07-05 11:30:00,104.7,105.0,104.7,104.87,23517.0,97.9387,98.2193,97.9387,98.0977,23517.0
2018-07-05 12:00:00,104.81,105.05,104.8,104.88,20676.0,98.0416,98.2661,98.0322,98.1071,20676.0
2018-07-05 12:30:00,104.9,104.98,104.83,104.91,14000.0,98.1258,98.2006,98.0603,98.1351,14000.0
2018-07-05 13:00:00,104.91,105.14,104.89,105.12,11977.0,98.1351,98.3503,98.1164,98.3316,11977.0
2018-07-05 13:30:00,105.12,105.22,105.0,105.21,19257.0,98.3316,98.4251,98.2193,98.4158,19257.0
2018-07-05 14:00:00,105.23,105.34,104.89,105.16,23937.0,98.4345,98.5374,98.1164,98.369,23937.0
2018-07-05 14:30:00,105.14,105.23,105.1,105.2,28206.0,98.3503,98.4345,98.3129,98.4064,28206.0
2018-07-05 15:00:00,105.21,105.38,105.15,105.25,34768.0,98.4158,98.5748,98.3596,98.4532,34768.0
2018-07-05 15:30:00,105.2,105.48,105.1,105.26,188667.0,98.4064,98.6683,98.3129,98.4625,188667.0
2018-07-06 09:30:00,106.52,107.27,106.0,106.89,38461.0,99.6412,100.3427,99.1548,99.9873,38461.0
2018-07-06 10:00:00,106.86,106.95,106.42,106.51,17221.0,99.9592,100.0434,99.5476,99.6318,17221.0
2018-07-06 10:30:00,106.56,106.84,106.51,106.83,48885.0,99.6786,99.9405,99.6318,99.9312,48885.0
2018-07-06 11:00:00,106.87,107.16,106.87,107.13,11240.0,99.9686,100.2398,99.9686,100.2118,11240.0
2018-07-06 11:30:00,107.15,107.4,107.05,107.07,17054.0,100.2305,100.4643,100.1369,100.1557,17054.0
2018-07-06 12:00:00,107.06,107.28,107.02,107.28,13517.0,100.1463,100.3521,100.1089,100.3521,13517.0
2018-07-06 12:30:00,107.23,107.27,106.94,107.06,8398.0,100.3053,100.3427,100.034,100.1463,8398.0
2018-07-06 13:00:00,107.07,107.22,106.98,107.07,10523.0,100.1557,100.296,100.0715,100.1557,10523.0
2018-07-06 13:30:00,107.08,107.15,106.97,106.97,11853.0,100.165,100.2305,100.0621,100.0621,11853.0
2018-07-06 14:00:00,106.95,107.05,106.93,106.98,10903.0,100.0434,100.1369,100.0247,100.0715,10903.0
2018-07-06 14:30:00,106.96,107.14,106.91,107.13,22183.0,100.0528,100.2211,100.006,100.2118,22183.0
2018-07-06 15:00:00,107.14,107.14,106.9,106.98,31281.0,100.2211,100.2211,99.9966,100.0715,31281.0
2018-07-06 15:30:00,106.98,106.98,106.68,106.81,74753.0,100.0715,100.0715,99.7908,99.9124,74753.0
2018-07-09 09:30:00,106.6,107.02,106.6,106.9,30039.0,99.716,100.1089,99.716,99.9966,30039.0
2018-07-09 10:00:00,106.91,106.91,106.55,106.65,10602.0,100.006,100.006,99.6692,99.7628,10602.0
2018-07-09 10:30:00,106.68,106.85,106.64,106.82,21888.0,99.7908,99.9499,99.7534,99.9218,21888.0
2018-07-09 11:00:00,106.85,107.0,106.8,106.82,16889.0,99.9499,100.0902,99.9031,99.9218,16889.0
2018-07-09 11:30:00,106.79,107.0,106.68,106.84,30194.0,99.8937,100.0902,99.7908,99.9405,30194.0
2018-07-09 12:00:00,106.83,107.0,106.81,106.89,24458.0,99.9312,100.0902,99.9124,99.9873,24458.0
2018-07-09 12:30:00,106.92,107.0,106.87,106.98,16627.0,100.0153,100.0902,99.9686,100.0715,16627.0
2018-07-09 13:00:00,106.98,107.04,106.86,106.94,29617.0,100.0715,100.1276,99.9592,100.034,29617.0
2018-07-09 13:30:00,106.94,107.29,106.93,107.25,35571.0,100.034,100.3614,100.0247,100.324,35571.0
2018-07-09 14:00:00,107.28,107.49,107.27,107.46,26578.0,100.3521,100.5485,100.3427,100.5205,26578.0
2018-07-09 14:30:00,107.47,107.54,107.25,107.4,29625.0,100.5298,100.5953,100.324,100.4643,29625.0
2018-07-09 15:00:00,107.42,107.42,107.26,107.31,20495.0,100.4831,100.4831,100.3334,100.3802,20495.0
2018-07-09 15:30:00,107.33,107.38,107.16,107.23,112353.0,100.3989,100.4456,100.2398,100.3053,112353.0
2018-07-10 09:30:00,107.64,108.36,107.31,108.3,66541.0,100.6888,101.3623,100.3802,101.3062,66541.0
2018-07-10 10:00:00,108.38,108.55,108.05,108.08,29169.0,101.3811,101.5401,101.0724,101.1004,29169.0
2018-07-10 10:30:00,108.04,108.23,107.77,108.0,204291.0,101.063,101.2407,100.8104,101.0256,204291.0
2018-07-10 11:00:00,108.0,108.11,107.87,107.87,29991.0,101.0256,101.1285,100.904,100.904,29991.0
2018-07-10 11:30:00,107.95,108.08,107.91,108.08,11767.0,100.9788,101.1004,100.9414,101.1004,11767.0
2018-07-10 12:00:00,108.06,108.08,107.98,108.05,19702.0,101.0817,101.1004,101.0069,101.0724,19702.0
2018-07-10 12:30:00,108.05,108.15,108.03,108.06,12556.0,101.0724,101.1659,101.0537,101.0817,12556.0
2018-07-10 13:00:00,108.06,108.06,107.87,107.95,9140.0,101.0817,101.0817,100.904,100.9788,9140.0
2018-07-10 13:30:00,107.91,107.95,107.76,107.93,8240.0,100.9414,100.9788,100.8011,100.9601,8240.0
2018-07-10 14:00:00,107.95,108.07,107.9,108.01,15804.0,100.9788,101.0911,100.9321,101.0349,15804.0
2018-07-10 14:30:00,108.0,108.01,107.87,107.96,17331.0,101.0256,101.0349,100.904,100.9882,17331.0
2018-07-10 15:00:00,107.93,108.01,107.92,107.95,23923.0,100.9601,101.0349,100.9508,100.9788,23923.0
2018-07-10 15:30:00,107.96,108.09,107.95,107.99,122529.0,100.9882,101.1098,100.9788,101.0162,122529.0
2018-07-11 09:30:00,104.66,108.39,104.66,108.03,44359.0,97.9013,101.3904,97.9013,101.0537,44359.0
2018-07-11 10:00:00,108.03,108.11,107.74,107.97,14106.0,101.0537,101.1285,100.7824,100.9975,14106.0
2018-07-11 10:30:00,107.97,108.06,107.89,108.02,23713.0,100.9975,101.0817,100.9227,101.0443,23713.0
2018-07-11 11:00:00,108.02,108.15,107.62,107.71,32159.0,101.0443,101.1659,100.6701,100.7543,32159.0
2018-07-11 11:30:00,107.71,107.78,107.6,107.71,37557.0,100.7543,100.8198,100.6514,100.7543,37557.0
2018-07-11 12:00:00,107.66,107.83,107.65,107.83,14761.0,100.7076,100.8666,100.6982,100.8666,14761.0
2018-07-11 12:30:00,107.9,108.03,107.76,107.81,15467.0,100.9321,101.0537,100.8011,100.8479,15467.0
2018-07-11 13:00:00,107.86,107.87,107.65,107.71,42069.0,100.8946,100.904,100.6982,100.7543,42069.0
2018-07-11 13:30:00,107.7,107.78,107.59,107.6,13658.0,100.745,100.8198,100.6421,100.6514,13658.0
2018-07-11 14:00:00,107.63,107.7,107.41,107.64,21303.0,100.6795,100.745,100.4737,100.6888,21303.0
2018-07-11 14:30:00,107.65,107.73,107.62,107.66,44980.0,100.6982,100.773,100.6701,100.7076,44980.0
2018-07-11 15:00:00,107.66,107.79,107.58,107.58,32555.0,100.7076,100.8292,100.6327,100.6327,32555.0
2018-07-11 15:30:00,107.61,107.75,107.5,107.58,78064.0,100.6608,100.7917,100.5579,100.6327,78064.0
2018-07-12 09:30:00,108.16,108.56,108.07,108.08,31205.0,101.1753,101.5494,101.0911,101.1004,31205.0
2018-07-12 10:00:00,108.09,108.54,108.09,108.53,33055.0,101.1098,101.5307,101.1098,101.5214,33055.0
2018-07-12 10:30:00,108.59,108.68,108.18,108.4,41013.0,101.5775,101.6617,101.194,101.3998,41013.0
2018-07-12 11:00:00,108.4,108.8,108.39,108.69,57015.0,101.3998,101.7739,101.3904,101.671,57015.0
2018-07-12 11:30:00,108.67,108.88,108.63,108.86,64937.0,101.6523,101.8488,101.6149,101.8301,64937.0
2018-07-12 12:00:00,108.94,109.17,108.93,109.04,26472.0,101.9049,102.12,101.8955,101.9984,26472.0
2018-07-12 12:30:00,109.03,109.05,108.78,109.01,12846.0,101.9891,102.0078,101.7552,101.9704,12846.0
2018-07-12 13:00:00,109.04,109.21,108.98,109.18,47246.0,101.9984,102.1575,101.9423,102.1294,47246.0
2018-07-12 13:30:00,109.17,109.17,108.94,108.94,22841.0,102.12,102.12,101.9049,101.9049,22841.0
2018-07-12 14:00:00,108.94,109.06,108.87,109.0,17072.0,101.9049,102.0171,101.8394,101.961,17072.0
2018-07-12 14:30:00,109.0,109.06,108.92,109.05,21298.0,101.961,102.0171,101.8862,102.0078,21298.0
2018-07-12 15:00:00,109.07,109.19,108.85,109.0,31811.0,102.0265,102.1387,101.8207,101.961,31811.0
2018-07-12 15:30:00,109.0,109.09,108.82,109.01,110505.0,101.961,102.0452,101.7926,101.9704,110505.0
2018-07-13 09:30:00,109.22,109.64,109.02,109.19,19367.0,102.1668,102.5597,101.9797,102.1387,19367.0
2018-07-13 10:00:00,109.18,109.36,109.16,109.31,19136.0,102.1294,102.2978,102.1107,102.251,19136.0
2018-07-13 10:30:00,109.3,109.33,109.18,109.3,12256.0,102.2416,102.2697,102.1294,102.2416,12256.0
2018-07-13 11:00:00,109.27,109.4,109.12,109.12,65159.0,102.2136,102.3352,102.0733,102.0733,65159.0
2018-07-13 11:30:00,109.09,109.16,108.91,108.91,10286.0,102.0452,102.1107,101.8768,101.8768,10286.0
2018-07-13 12:00:00,108.94,108.94,108.78,108.84,10357.0,101.9049,101.9049,101.7552,101.8114,10357.0
2018-07-13 12:30:00,108.87,108.97,108.84,108.97,10879.0,101.8394,101.933,101.8114,101.933,10879.0
2018-07-13 13:00:00,108.98,109.02,108.88,108.97,12866.0,101.9423,101.9797,101.8488,101.933,12866.0
2018-07-13 13:30:00,108.99,109.06,108.95,109.06,10072.0,101.9517,102.0171,101.9142,102.0171,10072.0
2018-07-13 14:00:00,109.04,109.18,109.02,109.17,13633.0,101.9984,102.1294,101.9797,102.12,13633.0
2018-07-13 14:30:00,109.14,109.22,109.06,109.06,19662.0,102.092,102.1668,102.0171,102.0171,19662.0
2018-07-13 15:00:00,109.09,109.25,109.06,109.16,20710.0,102.0452,102.1949,102.0171,102.1107,20710.0
2018-07-13 15:30:00,109.19,109.26,109.03,109.11,67876.0,102.1387,102.2042,101.9891,102.0639,67876.0
2018-07-16 09:30:00,109.05,109.05,108.25,108.31,143724.0,102.0078,102.0078,101.2595,101.3156,143724.0
2018-07-16 10:00:00,108.31,108.95,108.3,108.95,12164.0,101.3156,101.9142,101.3062,101.9142,12164.0
2018-07-16 10:30:00,108.92,109.03,108.9,108.99,16684.0,101.8862,101.9891,101.8675,101.9517,16684.0
2018-07-16 11:00:00,108.96,109.15,108.95,109.1,30024.0,101.9236,102.1013,101.9142,102.0546,30024.0
2018-07-16 11:30:00,109.08,109.25,109.04,109.22,19103.0,102.0359,102.1949,101.9984,102.1668,19103.0
2018-07-16 12:00:00,109.2,109.28,109.09,109.25,36067.0,102.1481,102.2229,102.0452,102.1949,36067.0
2018-07-16 12:30:00,109.26,109.27,109.18,109.18,18822.0,102.2042,102.2136,102.1294,102.1294,18822.0
2018-07-16 13:00:00,109.16,109.16,108.85,108.85,4864.0,102.1107,102.1107,101.8207,101.8207,4864.0
2018-07-16 13:30:00,108.86,108.97,108.81,108.97,7335.0,101.8301,101.933,101.7833,101.933,7335.0
2018-07-16 14:00:00,108.94,109.12,108.93,109.11,15703.0,101.9049,102.0733,101.8955,102.0639,15703.0
2018-07-16 14:30:00,109.08,109.08,108.8,108.88,12861.0,102.0359,102.0359,101.7739,101.8488,12861.0
2018-07-16 15:00:00,108.89,108.98,108.86,108.89,17712.0,101.8581,101.9423,101.8301,101.8581,17712.0
2018-07-16 15:30:00,108.89,109.01,108.88,108.96,55711.0,101.8581,101.9704,101.8488,101.9236,55711.0
2018-07-17 09:30:00,108.53,109.01,108.53,108.7,21276.0,101.5214,101.9704,101.5214,101.6804,21276.0
2018-07-17 10:00:00,108.56,109.2,108.56,109.13,83527.0,101.5494,102.1481,101.5494,102.0826,83527.0
2018-07-17 10:30:00,109.19,109.24,109.05,109.09,32032.0,102.1387,102.1855,102.0078,102.0452,32032.0
2018-07-17 11:00:00,109.06,109.12,108.97,109.0,24988.0,102.0171,102.0733,101.933,101.961,24988.0
2018-07-17 11:30:00,109.0,109.23,108.93,109.17,53125.0,101.961,102.1762,101.8955,102.12,53125.0
2018-07-17 12:00:00,109.14,109.27,109.06,109.25,54350.0,102.092,102.2136,102.0171,102.1949,54350.0
2018-07-17 12:30:00,109.25,109.43,109.2,109.37,34483.0,102.1949,102.3632,102.1481,102.3071,34483.0
2018-07-17 13:00:00,109.39,109.59,109.37,109.49,16344.0,102.3258,102.5129,102.3071,102.4194,16344.0
2018-07-17 13:30:00,109.48,109.55,109.43,109.47,23006.0,102.41,102.4755,102.3632,102.4007,23006.0
2018-07-17 14:00:00,109.48,109.56,109.41,109.5,33600.0,102.41,102.4849,102.3445,102.4287,33600.0
2018-07-17 14:30:00,109.51,109.61,109.49,109.49,17589.0,102.4381,102.5316,102.4194,102.4194,17589.0
2018-07-17 15:00:00,109.48,109.66,109.47,109.62,26294.0,102.41,102.5784,102.4007,102.541,26294.0
2018-07-17 15:30:00,109.64,109.69,109.29,109.39,94137.0,102.5597,102.6065,102.2323,102.3258,94137.0
2018-07-18 09:30:00,109.63,109.73,108.58,108.75,40993.0,102.5503,102.6439,101.5681,101.7272,40993.0
2018-07-18 10:00:00,108.75,109.14,108.66,109.1,24864.0,101.7272,102.092,101.643,102.0546,24864.0
2018-07-18 10:30:00,109.07,109.14,108.85,108.91,16244.0,102.0265,102.092,101.8207,101.8768,16244.0
2018-07-18 11:00:00,108.96,109.01,108.82,108.82,11756.0,101.9236,101.9704,101.7926,101.7926,11756.0
2018-07-18 11:30:00,108.86,108.95,108.71,108.81,11994.0,101.8301,101.9142,101.6897,101.7833,11994.0
2018-07-18 12:00:00,108.81,108.89,108.63,108.64,18383.0,101.7833,101.8581,101.6149,101.6243,18383.0
2018-07-18 12:30:00,108.63,108.65,108.48,108.49,42185.0,101.6149,101.6336,101.4746,101.484,42185.0
2018-07-18 13:00:00,108.49,108.73,108.49,108.7,14255.0,101.484,101.7085,101.484,101.6804,14255.0
2018-07-18 13:30:00,108.7,108.71,108.52,108.54,13239.0,101.6804,101.6897,101.512,101.5307,13239.0
2018-07-18 14:00:00,108.55,108.63,108.54,108.59,44468.0,101.5401,101.6149,101.5307,101.5775,44468.0
2018-07-18 14:30:00,108.59,108.66,108.46,108.52,26432.0,101.5775,101.643,101.4559,101.512,26432.0
2018-07-18 15:00:00,108.5,108.52,108.46,108.47,42246.0,101.4933,101.512,101.4559,101.4652,42246.0
2018-07-18 15:30:00,108.5,108.6,108.45,108.53,136256.0,101.4933,101.5868,101.4465,101.5214,136256.0
2018-07-19 09:30:00,108.14,108.52,107.62,107.7,21034.0,101.1566,101.512,100.6701,100.745,21034.0
2018-07-19 10:00:00,107.71,108.17,107.71,107.99,11266.0,100.7543,101.1846,100.7543,101.0162,11266.0
2018-07-19 10:30:00,108.03,108.21,107.95,108.17,14986.0,101.0537,101.222,100.9788,101.1846,14986.0
2018-07-19 11:00:00,108.22,108.39,108.15,108.27,31999.0,101.2314,101.3904,101.1659,101.2782,31999.0
2018-07-19 11:30:00,108.26,108.4,108.26,108.39,14693.0,101.2688,101.3998,101.2688,101.3904,14693.0
2018-07-19 12:00:00,108.36,108.39,108.27,108.34,15652.0,101.3623,101.3904,101.2782,101.3436,15652.0
2018-07-19 12:30:00,108.35,108.6,108.35,108.5,40283.0,101.353,101.5868,101.353,101.4933,40283.0
2018-07-19 13:00:00,108.52,109.11,108.5,109.08,73012.0,101.512,102.0639,101.4933,102.0359,73012.0
2018-07-19 13:30:00,109.08,109.16,109.03,109.16,11718.0,102.0359,102.1107,101.9891,102.1107,11718.0
2018-07-19 14:00:00,109.16,109.28,109.11,109.26,17820.0,102.1107,102.2229,102.0639,102.2042,17820.0
2018-07-19 14:30:00,109.26,109.3,109.02,109.07,22730.0,102.2042,102.2416,101.9797,102.0265,22730.0
2018-07-19 15:00:00,109.1,109.19,108.93,108.93,17338.0,102.0546,102.1387,101.8955,101.8955,17338.0
2018-07-19 15:30:00,108.93,109.02,108.77,108.8,86458.0,101.8955,101.9797,101.7459,101.7739,86458.0
2018-07-20 09:30:00,109.01,109.68,108.98,109.62,51232.0,101.9704,102.5971,101.9423,102.541,51232.0
2018-07-20 10:00:00,109.53,109.55,109.13,109.23,9763.0,102.4568,102.4755,102.0826,102.1762,9763.0
2018-07-20 10:30:00,109.23,109.64,109.12,109.39,53752.0,102.1762,102.5597,102.0733,102.3258,53752.0
2018-07-20 11:00:00,109.44,109.9,109.33,109.85,55554.0,102.3726,102.8029,102.2697,102.7561,55554.0
2018-07-20 11:30:00,109.87,109.97,109.82,109.91,107170.0,102.7748,102.8684,102.7281,102.8123,107170.0
2018-07-20 12:00:00,109.93,109.97,109.79,109.83,25150.0,102.831,102.8684,102.7,102.7374,25150.0
2018-07-20 12:30:00,109.83,109.84,109.63,109.63,10929.0,102.7374,102.7468,102.5503,102.5503,10929.0
2018-07-20 13:00:00,109.65,109.72,109.59,109.67,12255.0,102.569,102.6345,102.5129,102.5878,12255.0
2018-07-20 13:30:00,109.67,109.8,109.66,109.79,26229.0,102.5878,102.7094,102.5784,102.7,26229.0
2018-07-20 14:00:00,109.79,109.82,109.55,109.58,10731.0,102.7,102.7281,102.4755,102.5036,10731.0
2018-07-20 14:30:00,109.57,109.57,109.32,109.41,11800.0,102.4942,102.4942,102.2604,102.3445,11800.0
2018-07-20 15:00:00,109.44,109.45,109.22,109.32,22187.0,102.3726,102.382,102.1668,102.2604,22187.0
2018-07-20 15:30:00,109.32,109.54,109.22,109.32,74082.0,102.2604,102.4661,102.1668,102.2604,74082.0
2018-07-23 09:30:00,108.78,109.0,108.47,108.72,13288.0,101.7552,101.961,101.4652,101.6991,13288.0
2018-07-23 10:00:00,108.83,109.17,108.83,109.07,14243.0,101.802,102.12,101.802,102.0265,14243.0
2018-07-23 10:30:00,109.08,109.17,108.94,108.94,22498.0,102.0359,102.12,101.9049,101.9049,22498.0
2018-07-23 11:00:00,109.04,109.04,108.86,108.93,5725.0,101.9984,101.9984,101.8301,101.8955,5725.0
2018-07-23 11:30:00,108.93,109.08,108.92,109.02,15870.0,101.8955,102.0359,101.8862,101.9797,15870.0
2018-07-23 12:00:00,109.04,109.12,108.97,109.11,10627.0,101.9984,102.0733,101.933,102.0639,10627.0
2018-07-23 12:30:00,109.12,109.17,109.08,109.08,6928.0,102.0733,102.12,102.0359,102.0359,6928.0
2018-07-23 13:00:00,109.02,109.07,108.95,109.0,5964.0,101.9797,102.0265,101.9142,101.961,5964.0
2018-07-23 13:30:00,109.01,109.18,109.01,109.17,16811.0,101.9704,102.1294,101.9704,102.12,16811.0
2018-07-23 14:00:00,109.12,109.18,109.04,109.18,12968.0,102.0733,102.1294,101.9984,102.1294,12968.0
2018-07-23 14:30:00,109.16,109.27,109.12,109.21,10383.0,102.1107,102.2136,102.0733,102.1575,10383.0
2018-07-23 15:00:00,109.2,109.2,109.06,109.07,12293.0,102.1481,102.1481,102.0171,102.0265,12293.0
2018-07-23 15:30:00,109.07,109.19,108.98,109.04,123971.0,102.0265,102.1387,101.9423,101.9984,123971.0
2018-07-24 09:30:00,109.73,109.78,109.1,109.18,24422.0,102.6439,102.6906,102.0546,102.1294,24422.0
2018-07-24 10:00:00,109.29,109.62,109.25,109.52,20688.0,102.2323,102.541,102.1949,102.4474,20688.0
2018-07-24 10:30:00,109.54,109.74,109.53,109.66,24458.0,102.4661,102.6532,102.4568,102.5784,24458.0
2018-07-24 11:00:00,109.66,109.67,109.35,109.58,14981.0,102.5784,102.5878,102.2884,102.5036,14981.0
2018-07-24 11:30:00,109.56,109.58,109.22,109.32,21260.0,102.4849,102.5036,102.1668,102.2604,21260.0
2018-07-24 12:00:00,109.27,109.33,109.17,109.21,21508.0,102.2136,102.2697,102.12,102.1575,21508.0
2018-07-24 12:30:00,109.21,109.25,108.9,108.93,44422.0,102.1575,102.1949,101.8675,101.8955,44422.0
2018-07-24 13:00:00,108.92,109.06,108.84,108.86,22893.0,101.8862,102.0171,101.8114,101.8301,22893.0
2018-07-24 13:30:00,108.86,108.86,108.61,108.69,10923.0,101.8301,101.8301,101.5962,101.671,10923.0
2018-07-24 14:00:00,108.68,108.8,108.54,108.77,15908.0,101.6617,101.7739,101.5307,101.7459,15908.0
2018-07-24 14:30:00,108.75,108.87,108.73,108.87,13124.0,101.7272,101.8394,101.7085,101.8394,13124.0
2018-07-24 15:00:00,108.88,109.03,108.88,108.92,15340.0,101.8488,101.9891,101.8488,101.8862,15340.0
2018-07-24 15:30:00,108.93,109.05,108.72,108.97,77307.0,101.8955,102.0078,101.6991,101.933,77307.0
2018-07-25 09:30:00,108.35,109.16,108.25,109.07,53075.0,101.353,102.1107,101.2595,102.0265,53075.0
2018-07-25 10:00:00,109.02,109.26,108.94,109.2,49372.0,101.9797,102.2042,101.9049,102.1481,49372.0
2018-07-25 10:30:00,109.2,109.56,109.07,109.28,36523.0,102.1481,102.4849,102.0265,102.2229,36523.0
2018-07-25 11:00:00,109.27,109.27,109.09,109.09,28119.0,102.2136,102.2136,102.0452,102.0452,28119.0
2018-07-25 11:30:00,109.12,109.18,108.95,108.97,25461.0,102.0733,102.1294,101.9142,101.933,25461.0
2018-07-25 12:00:00,108.95,109.16,108.88,109.09,19088.0,101.9142,102.1107,101.8488,102.0452,19088.0
2018-07-25 12:30:00,109.08,109.31,109.01,109.29,66721.0,102.0359,102.251,101.9704,102.2323,66721.0
2018-07-25 13:00:00,109.29,109.32,109.19,109.25,22946.0,102.2323,102.2604,102.1387,102.1949,22946.0
2018-07-25 13:30:00,109.26,109.45,109.23,109.32,25038.0,102.2042,102.382,102.1762,102.2604,25038.0
2018-07-25 14:00:00,109.34,109.38,109.18,109.21,34147.0,102.2791,102.3165,102.1294,102.1575,34147.0
2018-07-25 14:30:00,109.21,109.37,109.18,109.23,62012.0,102.1575,102.3071,102.1294,102.1762,62012.0
2018-07-25 15:00:00,109.23,109.28,109.07,109.28,33703.0,102.1762,102.2229,102.0265,102.2229,33703.0
2018-07-25 15:30:00,109.29,109.67,109.21,109.32,239635.0,102.2323,102.5878,102.1575,102.2604,239635.0
2018-07-26 09:30:00,109.0,109.0,107.9,108.0,27107.0,101.961,101.961,100.9321,101.0256,27107.0
2018-07-26 10:00:00,108.17,108.8,108.11,108.59,29640.0,101.1846,101.7739,101.1285,101.5775,29640.0
2018-07-26 10:30:00,108.58,109.06,108.58,109.03,38658.0,101.5681,102.0171,101.5681,101.9891,38658.0
2018-07-26 11:00:00,108.99,109.05,108.79,108.85,31854.0,101.9517,102.0078,101.7646,101.8207,31854.0
2018-07-26 11:30:00,108.84,108.85,108.68,108.85,9777.0,101.8114,101.8207,101.6617,101.8207,9777.0
2018-07-26 12:00:00,108.89,109.04,108.71,108.78,28831.0,101.8581,101.9984,101.6897,101.7552,28831.0
2018-07-26 12:30:00,108.81,108.89,108.79,108.87,10420.0,101.7833,101.8581,101.7646,101.8394,10420.0
2018-07-26 13:00:00,108.89,108.99,108.77,108.94,7622.0,101.8581,101.9517,101.7459,101.9049,7622.0
2018-07-26 13:30:00,108.93,109.0,108.84,108.92,22113.0,101.8955,101.961,101.8114,101.8862,22113.0
2018-07-26 14:00:00,108.95,109.03,108.86,108.97,22655.0,101.9142,101.9891,101.8301,101.933,22655.0
2018-07-26 14:30:00,108.95,109.01,108.91,108.95,38769.0,101.9142,101.9704,101.8768,101.9142,38769.0
2018-07-26 15:00:00,108.95,109.0,108.83,108.84,43795.0,101.9142,101.961,101.802,101.8114,43795.0
2018-07-26 15:30:00,108.83,108.86,108.62,108.66,121402.0,101.802,101.8301,101.6056,101.643,121402.0
2018-07-27 09:30:00,108.89,108.97,108.15,108.25,20538.0,101.8581,101.933,101.1659,101.2595,20538.0
2018-07-27 10:00:00,108.14,108.15,107.77,107.79,19942.0,101.1566,101.1659,100.8104,100.8292,19942.0
2018-07-27 10:30:00,107.82,107.94,107.41,107.54,20487.0,100.8572,100.9695,100.4737,100.5953,20487.0
2018-07-27 11:00:00,107.55,107.71,107.16,107.16,20883.0,100.6047,100.7543,100.2398,100.2398,20883.0
2018-07-27 11:30:00,107.15,107.15,106.95,106.99,18207.0,100.2305,100.2305,100.0434,100.0808,18207.0
2018-07-27 12:00:00,106.97,106.99,106.68,106.72,21124.0,100.0621,100.0808,99.7908,99.8283,21124.0
2018-07-27 12:30:00,106.77,106.77,106.14,106.14,15750.0,99.875,99.875,99.2857,99.2857,15750.0
2018-07-27 13:00:00,106.14,106.25,105.92,106.25,20518.0,99.2857,99.3886,99.0799,99.3886,20518.0
2018-07-27 13:30:00,106.24,106.48,106.2,106.38,11937.0,99.3793,99.6038,99.3418,99.5102,11937.0
2018-07-27 14:00:00,106.43,106.43,106.08,106.14,27250.0,99.557,99.557,99.2296,99.2857,27250.0
2018-07-27 14:30:00,106.11,106.2,106.01,106.06,37962.0,99.2576,99.3418,99.1641,99.2109,37962.0
2018-07-27 15:00:00,106.08,106.53,106.08,106.41,35164.0,99.2296,99.6505,99.2296,99.5383,35164.0
2018-07-27 15:30:00,106.41,106.56,106.34,106.47,74469.0,99.5383,99.6786,99.4728,99.5944,74469.0
2018-07-30 09:30:00,106.29,106.29,105.47,105.88,27240.0,99.426,99.426,98.659,99.0425,27240.0
2018-07-30 10:00:00,105.82,105.97,105.54,105.8,29066.0,98.9864,99.1267,98.7245,98.9677,29066.0
2018-07-30 10:30:00,105.72,106.07,105.67,105.89,26215.0,98.8928,99.2202,98.8461,99.0519,26215.0
2018-07-30 11:00:00,105.85,105.87,105.17,105.18,89692.0,99.0144,99.0331,98.3784,98.3877,89692.0
2018-07-30 11:30:00,105.18,105.32,104.94,105.01,28056.0,98.3877,98.5187,98.1632,98.2287,28056.0
2018-07-30 12:00:00,104.92,105.01,104.77,104.82,37709.0,98.1445,98.2287,98.0042,98.051,37709.0
2018-07-30 12:30:00,104.81,104.84,104.37,104.63,48338.0,98.0416,98.0697,97.63,97.8732,48338.0
2018-07-30 13:00:00,104.65,104.92,104.65,104.92,79122.0,97.8919,98.1445,97.8919,98.1445,79122.0
2018-07-30 13:30:00,104.91,105.08,104.69,105.04,26096.0,98.1351,98.2942,97.9293,98.2567,26096.0
2018-07-30 14:00:00,105.06,105.15,104.7,104.76,22330.0,98.2755,98.3596,97.9387,97.9948,22330.0
2018-07-30 14:30:00,104.77,104.9,104.69,104.88,33677.0,98.0042,98.1258,97.9293,98.1071,33677.0
2018-07-30 15:00:00,104.85,104.95,104.49,104.52,37008.0,98.079,98.1726,97.7423,97.7703,37008.0
2018-07-30 15:30:00,104.52,104.79,104.48,104.65,100427.0,97.7703,98.0229,97.7329,97.8919,100427.0
2018-07-31 09:30:00,104.98,105.58,104.92,104.92,26002.0,98.2006,98.7619,98.1445,98.1445,26002.0
2018-07-31 10:00:00,104.91,105.36,104.88,105.23,28478.0,98.1351,98.5561,98.1071,98.4345,28478.0
2018-07-31 10:30:00,105.25,105.65,105.25,105.59,23507.0,98.4532,98.8274,98.4532,98.7712,23507.0
2018-07-31 11:00:00,105.62,105.64,105.23,105.45,50825.0,98.7993,98.818,98.4345,98.6403,50825.0
2018-07-31 11:30:00,105.46,105.78,105.46,105.68,47440.0,98.6496,98.949,98.6496,98.8554,47440.0
2018-07-31 12:00:00,105.7,106.13,105.69,106.11,26774.0,98.8741,99.2764,98.8648,99.2576,26774.0
2018-07-31 12:30:00,106.1,106.12,105.56,105.63,28649.0,99.2483,99.267,98.7432,98.8086,28649.0
2018-07-31 13:00:00,105.63,105.87,105.5,105.74,37276.0,98.8086,99.0331,98.687,98.9115,37276.0
2018-07-31 13:30:00,105.7,105.8,105.62,105.69,24970.0,98.8741,98.9677,98.7993,98.8648,24970.0
2018-07-31 14:00:00,105.71,105.71,105.49,105.69,48911.0,98.8835,98.8835,98.6777,98.8648,48911.0
2018-07-31 14:30:00,105.68,105.87,105.67,105.87,49654.0,98.8554,99.0331,98.8461,99.0331,49654.0
2018-07-31 15:00:00,105.85,105.85,105.67,105.72,29261.0,99.0144,99.0144,98.8461,98.8928,29261.0
2018-07-31 15:30:00,105.73,105.88,105.59,105.77,99433.0,98.9022,99.0425,98.7712,98.9396,99433.0
2018-08-01 09:30:00,105.68,106.72,105.45,106.68,66375.0,98.8554,99.8283,98.6403,99.7908,66375.0
2018-08-01 10:00:00,106.77,107.0,106.44,106.85,29386.0,99.875,100.0902,99.5663,99.9499,29386.0
2018-08-01 10:30:00,106.85,106.94,106.66,106.68,29298.0,99.9499,100.034,99.7721,99.7908,29298.0
2018-08-01 11:00:00,106.65,106.87,106.62,106.82,34967.0,99.7628,99.9686,99.7347,99.9218,34967.0
2018-08-01 11:30:00,106.79,106.91,106.48,106.59,15583.0,99.8937,100.006,99.6038,99.7067,15583.0
2018-08-01 12:00:00,106.58,106.7,106.33,106.42,21333.0,99.6973,99.8095,99.4634,99.5476,21333.0
2018-08-01 12:30:00,106.4,106.56,106.32,106.55,16074.0,99.5289,99.6786,99.4541,99.6692,16074.0
2018-08-01 13:00:00,106.51,106.89,106.51,106.85,15874.0,99.6318,99.9873,99.6318,99.9499,15874.0
2018-08-01 13:30:00,106.81,106.95,106.74,106.84,20172.0,99.9124,100.0434,99.847,99.9405,20172.0
2018-08-01 14:00:00,106.83,107.11,106.45,107.1,44756.0,99.9312,100.1931,99.5757,100.1837,44756.0
2018-08-01 14:30:00,107.13,107.34,107.05,107.23,49899.0,100.2118,100.4082,100.1369,100.3053,49899.0
2018-08-01 15:00:00,107.22,107.35,107.18,107.23,54394.0,100.296,100.4176,100.2585,100.3053,54394.0
2018-08-01 15:30:00,107.21,107.25,106.93,106.99,156203.0,100.2866,100.324,100.0247,100.0808,156203.0
2018-08-02 09:30:00,106.47,107.75,106.47,107.36,25575.0,99.5944,100.7917,99.5944,100.4269,25575.0
2018-08-02 10:00:00,107.31,107.31,106.78,106.87,58870.0,100.3802,100.3802,99.8844,99.9686,58870.0
2018-08-02 10:30:00,106.83,107.79,106.79,107.64,99842.0,99.9312,100.8292,99.8937,100.6888,99842.0
2018-08-02 11:00:00,107.64,107.94,107.26,107.88,62062.0,100.6888,100.9695,100.3334,100.9133,62062.0
2018-08-02 11:30:00,107.92,108.34,107.92,108.29,42176.0,100.9508,101.3436,100.9508,101.2969,42176.0
2018-08-02 12:00:00,108.23,108.7,108.17,108.62,47393.0,101.2407,101.6804,101.1846,101.6056,47393.0
2018-08-02 12:30:00,108.6,108.8,108.43,108.7,36931.0,101.5868,101.7739,101.4278,101.6804,36931.0
2018-08-02 13:00:00,108.74,108.77,108.38,108.56,49312.0,101.7178,101.7459,101.3811,101.5494,49312.0
2018-08-02 13:30:00,108.63,108.72,108.52,108.52,20254.0,101.6149,101.6991,101.512,101.512,20254.0
2018-08-02 14:00:00,108.51,108.53,108.27,108.36,36037.0,101.5027,101.5214,101.2782,101.3623,36037.0
2018-08-02 14:30:00,108.37,108.47,108.26,108.31,80533.0,101.3717,101.4652,101.2688,101.3156,80533.0
2018-08-02 15:00:00,108.29,108.42,108.23,108.35,37642.0,101.2969,101.4185,101.2407,101.353,37642.0
2018-08-02 15:30:00,108.35,108.84,108.32,108.63,133564.0,101.353,101.8114,101.3249,101.6149,133564.0
2018-08-03 09:30:00,106.22,106.48,102.75,103.86,207139.0,99.3605,99.6038,96.1146,97.1529,207139.0
2018-08-03 10:00:00,103.93,104.54,103.58,103.8,86321.0,97.2184,97.789,96.891,97.0968,86321.0
2018-08-03 10:30:00,103.76,104.48,103.15,104.23,126825.0,97.0594,97.7329,96.4888,97.4991,126825.0
2018-08-03 11:00:00,104.18,104.66,103.76,104.1,138608.0,97.4523,97.9013,97.0594,97.3774,138608.0
2018-08-03 11:30:00,104.15,104.59,104.1,104.26,43066.0,97.4242,97.8358,97.3774,97.5271,43066.0
2018-08-03 12:00:00,104.23,104.32,103.72,103.8,39556.0,97.4991,97.5832,97.022,97.0968,39556.0
2018-08-03 12:30:00,103.77,104.46,103.76,104.07,37422.0,97.0688,97.7142,97.0594,97.3494,37422.0
2018-08-03 13:00:00,104.05,104.52,104.05,104.47,45823.0,97.3307,97.7703,97.3307,97.7236,45823.0
2018-08-03 13:30:00,104.5,104.94,104.44,104.89,27107.0,97.7516,98.1632,97.6955,98.1164,27107.0
2018-08-03 14:00:00,104.92,105.07,104.63,104.9,64186.0,98.1445,98.2848,97.8732,98.1258,64186.0
2018-08-03 14:30:00,104.9,105.14,104.83,105.11,54107.0,98.1258,98.3503,98.0603,98.3222,54107.0
2018-08-03 15:00:00,105.11,105.13,104.74,104.74,51299.0,98.3222,98.3409,97.9761,97.9761,51299.0
2018-08-03 15:30:00,104.75,104.92,104.66,104.73,164036.0,97.9855,98.1445,97.9013,97.9668,164036.0
2018-08-06 09:30:00,104.82,105.88,104.82,105.88,132142.0,98.051,99.0425,98.051,99.0425,132142.0
2018-08-06 10:00:00,105.9,106.27,105.48,105.58,32493.0,99.0612,99.4073,98.6683,98.7619,32493.0
2018-08-06 10:30:00,105.56,105.61,105.2,105.38,23403.0,98.7432,98.7899,98.4064,98.5748,23403.0
2018-08-06 11:00:00,105.48,105.78,105.48,105.77,23330.0,98.6683,98.949,98.6683,98.9396,23330.0
2018-08-06 11:30:00,105.76,105.99,105.75,105.81,42512.0,98.9302,99.1454,98.9209,98.977,42512.0
2018-08-06 12:00:00,105.81,106.23,105.8,106.22,39690.0,98.977,99.3699,98.9677,99.3605,39690.0
2018-08-06 12:30:00,106.23,106.23,105.98,106.07,30333.0,99.3699,99.3699,99.136,99.2202,30333.0
2018-08-06 13:00:00,106.1,106.15,105.97,106.05,23117.0,99.2483,99.2951,99.1267,99.2015,23117.0
2018-08-06 13:30:00,106.04,106.1,105.88,105.92,53860.0,99.1922,99.2483,99.0425,99.0799,53860.0
2018-08-06 14:00:00,105.93,106.26,105.93,106.18,48428.0,99.0893,99.398,99.0893,99.3231,48428.0
2018-08-06 14:30:00,106.2,106.79,106.18,106.65,66557.0,99.3418,99.8937,99.3231,99.7628,66557.0
2018-08-06 15:00:00,106.66,106.68,106.43,106.64,51626.0,99.7721,99.7908,99.557,99.7534,51626.0
2018-08-06 15:30:00,106.65,107.16,106.65,106.79,230483.0,99.7628,100.2398,99.7628,99.8937,230483.0
2018-08-07 09:30:00,106.82,107.48,106.78,107.37,50672.0,99.9218,100.5392,99.8844,100.4363,50672.0
2018-08-07 10:00:00,107.34,107.5,107.25,107.4,35533.0,100.4082,100.5579,100.324,100.4643,35533.0
2018-08-07 10:30:00,107.4,107.58,106.92,107.11,40330.0,100.4643,100.6327,100.0153,100.1931,40330.0
2018-08-07 11:00:00,107.12,107.33,106.87,106.88,38752.0,100.2024,100.3989,99.9686,99.9779,38752.0
2018-08-07 11:30:00,106.88,106.94,106.67,106.83,42101.0,99.9779,100.034,99.7815,99.9312,42101.0
2018-08-07 12:00:00,106.83,107.04,106.78,106.97,33281.0,99.9312,100.1276,99.8844,100.0621,33281.0
2018-08-07 12:30:00,106.95,106.95,106.74,106.86,29691.0,100.0434,100.0434,99.847,99.9592,29691.0
2018-08-07 13:00:00,106.85,106.94,106.68,106.89,62034.0,99.9499,100.034,99.7908,99.9873,62034.0
2018-08-07 13:30:00,106.9,107.21,106.9,107.16,70873.0,99.9966,100.2866,99.9966,100.2398,70873.0
2018-08-07 14:00:00,107.2,107.41,107.16,107.27,52460.0,100.2773,100.4737,100.2398,100.3427,52460.0
2018-08-07 14:30:00,107.25,107.27,106.98,107.27,100722.0,100.324,100.3427,100.0715,100.3427,100722.0
2018-08-07 15:00:00,107.28,107.78,107.2,107.72,79445.0,100.3521,100.8198,100.2773,100.7637,79445.0
2018-08-07 15:30:00,107.72,107.8,107.65,107.73,213624.0,100.7637,100.8385,100.6982,100.773,213624.0
2018-08-08 09:30:00,107.81,108.0,107.19,107.29,28553.0,100.8479,101.0256,100.2679,100.3614,28553.0
2018-08-08 10:00:00,107.35,107.46,107.19,107.31,21617.0,100.4176,100.5205,100.2679,100.3802,21617.0
2018-08-08 10:30:00,107.35,107.68,107.17,107.67,31987.0,100.4176,100.7263,100.2492,100.7169,31987.0
2018-08-08 11:00:00,107.67,107.79,107.5,107.62,26634.0,100.7169,100.8292,100.5579,100.6701,26634.0
2018-08-08 11:30:00,107.6,107.95,107.6,107.83,23143.0,100.6514,100.9788,100.6514,100.8666,23143.0
2018-08-08 12:00:00,107.77,108.15,107.77,108.05,23314.0,100.8104,101.1659,100.8104,101.0724,23314.0
2018-08-08 12:30:00,108.06,108.31,108.06,108.28,23855.0,101.0817,101.3156,101.0817,101.2875,23855.0
2018-08-08 13:00:00,108.27,108.38,108.1,108.1,23050.0,101.2782,101.3811,101.1191,101.1191,23050.0
2018-08-08 13:30:00,108.12,108.14,107.93,107.97,15945.0,101.1378,101.1566,100.9601,100.9975,15945.0
2018-08-08 14:00:00,107.97,107.97,107.8,107.8,18018.0,100.9975,100.9975,100.8385,100.8385,18018.0
2018-08-08 14:30:00,107.8,107.89,107.66,107.72,22544.0,100.8385,100.9227,100.7076,100.7637,22544.0
2018-08-08 15:00:00,107.72,107.95,107.72,107.93,30948.0,100.7637,100.9788,100.7637,100.9601,30948.0
2018-08-08 15:30:00,107.96,108.05,107.91,107.92,98129.0,100.9882,101.0724,100.9414,100.9508,98129.0
2018-08-09 09:30:00,107.89,108.72,107.68,108.57,34418.0,100.9227,101.6991,100.7263,101.5588,34418.0
2018-08-09 10:00:00,108.6,109.4,108.55,109.4,59997.0,101.5868,102.3352,101.5401,102.3352,59997.0
2018-08-09 10:30:00,109.35,109.43,109.14,109.37,39598.0,102.2884,102.3632,102.092,102.3071,39598.0
2018-08-09 11:00:00,109.39,109.62,109.36,109.61,33259.0,102.3258,102.541,102.2978,102.5316,33259.0
2018-08-09 11:30:00,109.58,109.59,109.08,109.13,21120.0,102.5036,102.5129,102.0359,102.0826,21120.0
2018-08-09 12:00:00,109.12,109.14,108.67,108.84,39563.0,102.0733,102.092,101.6523,101.8114,39563.0
2018-08-09 12:30:00,108.81,108.88,108.69,108.84,28363.0,101.7833,101.8488,101.671,101.8114,28363.0
2018-08-09 13:00:00,108.86,108.86,108.62,108.62,14417.0,101.8301,101.8301,101.6056,101.6056,14417.0
2018-08-09 13:30:00,108.63,108.65,108.58,108.6,10122.0,101.6149,101.6336,101.5681,101.5868,10122.0
2018-08-09 14:00:00,108.63,108.63,108.31,108.31,17568.0,101.6149,101.6149,101.3156,101.3156,17568.0
2018-08-09 14:30:00,108.37,108.4,108.22,108.23,16179.0,101.3717,101.3998,101.2314,101.2407,16179.0
2018-08-09 15:00:00,108.24,108.26,108.09,108.16,29718.0,101.2501,101.2688,101.1098,101.1753,29718.0
2018-08-09 15:30:00,108.16,108.21,107.93,108.08,86727.0,101.1753,101.222,100.9601,101.1004,86727.0
2018-08-10 09:30:00,107.43,108.02,107.24,107.84,19282.0,100.4924,101.0443,100.3147,100.8759,19282.0
2018-08-10 10:00:00,107.78,108.2,107.62,107.9,17144.0,100.8198,101.2127,100.6701,100.9321,17144.0
2018-08-10 10:30:00,107.82,108.14,107.7,107.92,20674.0,100.8572,101.1566,100.745,100.9508,20674.0
2018-08-10 11:00:00,107.93,108.1,107.74,107.99,21927.0,100.9601,101.1191,100.7824,101.0162,21927.0
2018-08-10 11:30:00,107.93,108.27,107.92,108.14,33832.0,100.9601,101.2782,100.9508,101.1566,33832.0
2018-08-10 12:00:00,108.09,108.11,107.77,108.0,11641.0,101.1098,101.1285,100.8104,101.0256,11641.0
2018-08-10 12:30:00,107.99,108.14,107.97,108.09,11965.0,101.0162,101.1566,100.9975,101.1098,11965.0
2018-08-10 13:00:00,108.07,108.07,107.87,107.89,10965.0,101.0911,101.0911,100.904,100.9227,10965.0
2018-08-10 13:30:00,107.82,107.82,107.53,107.53,9915.0,100.8572,100.8572,100.5859,100.5859,9915.0
2018-08-10 14:00:00,107.58,107.7,107.32,107.32,15932.0,100.6327,100.745,100.3895,100.3895,15932.0
2018-08-10 14:30:00,107.29,107.58,107.28,107.49,19307.0,100.3614,100.6327,100.3521,100.5485,19307.0
2018-08-10 15:00:00,107.46,107.95,107.36,107.92,38213.0,100.5205,100.9788,100.4269,100.9508,38213.0
2018-08-10 15:30:00,107.93,107.98,107.66,107.78,82704.0,100.9601,101.0069,100.7076,100.8198,82704.0
2018-08-13 09:30:00,107.94,108.63,107.94,108.51,28900.0,100.9695,101.6149,100.9695,101.5027,28900.0
2018-08-13 10:00:00,108.45,108.78,108.34,108.34,34845.0,101.4465,101.7552,101.3436,101.3436,34845.0
2018-08-13 10:30:00,108.37,108.4,107.97,108.14,87751.0,101.3717,101.3998,100.9975,101.1566,87751.0
2018-08-13 11:00:00,108.06,108.13,107.67,107.7,33463.0,101.0817,101.1472,100.7169,100.745,33463.0
2018-08-13 11:30:00,107.72,107.72,107.37,107.4,16069.0,100.7637,100.7637,100.4363,100.4643,16069.0
2018-08-13 12:00:00,107.42,107.5,106.96,107.15,41318.0,100.4831,100.5579,100.0528,100.2305,41318.0
2018-08-13 12:30:00,107.12,107.25,106.95,106.98,68497.0,100.2024,100.324,100.0434,100.0715,68497.0
2018-08-13 13:00:00,106.98,106.98,106.71,106.82,11802.0,100.0715,100.0715,99.8189,99.9218,11802.0
2018-08-13 13:30:00,106.85,107.05,106.85,106.99,8757.0,99.9499,100.1369,99.9499,100.0808,8757.0
2018-08-13 14:00:00,107.02,107.37,107.02,107.32,15782.0,100.1089,100.4363,100.1089,100.3895,15782.0
2018-08-13 14:30:00,107.34,107.34,106.96,107.05,13609.0,100.4082,100.4082,100.0528,100.1369,13609.0
2018-08-13 15:00:00,107.02,107.07,106.79,106.79,31242.0,100.1089,100.1557,99.8937,99.8937,31242.0
2018-08-13 15:30:00,106.81,106.9,106.68,106.72,77732.0,99.9124,99.9966,99.7908,99.8283,77732.0
2018-08-14 09:30:00,107.17,107.58,107.03,107.13,27613.0,100.2492,100.6327,100.1182,100.2118,27613.0
2018-08-14 10:00:00,107.15,107.17,106.74,106.82,24184.0,100.2305,100.2492,99.847,99.9218,24184.0
2018-08-14 10:30:00,106.84,107.3,106.84,107.06,135437.0,99.9405,100.3708,99.9405,100.1463,135437.0
2018-08-14 11:00:00,107.06,107.9,107.05,107.67,102307.0,100.1463,100.9321,100.1369,100.7169,102307.0
2018-08-14 11:30:00,107.69,108.42,107.66,108.22,149596.0,100.7356,101.4185,100.7076,101.2314,149596.0
2018-08-14 12:00:00,108.28,108.67,108.28,108.62,27600.0,101.2875,101.6523,101.2875,101.6056,27600.0
2018-08-14 12:30:00,108.58,108.68,108.49,108.49,20111.0,101.5681,101.6617,101.484,101.484,20111.0
2018-08-14 13:00:00,108.5,108.55,108.04,108.13,14614.0,101.4933,101.5401,101.063,101.1472,14614.0
2018-08-14 13:30:00,108.15,108.33,108.12,108.23,11152.0,101.1659,101.3343,101.1378,101.2407,11152.0
2018-08-14 14:00:00,108.25,108.31,108.1,108.24,17079.0,101.2595,101.3156,101.1191,101.2501,17079.0
2018-08-14 14:30:00,108.26,108.39,108.26,108.33,12098.0,101.2688,101.3904,101.2688,101.3343,12098.0
2018-08-14 15:00:00,108.32,108.38,108.25,108.29,16635.0,101.3249,101.3811,101.2595,101.2969,16635.0
2018-08-14 15:30:00,108.28,108.34,108.21,108.26,80186.0,101.2875,101.3436,101.222,101.2688,80186.0
2018-08-15 09:30:00,107.45,107.59,107.15,107.28,40183.0,100.8582,100.9896,100.5766,100.6987,40183.0
2018-08-15 10:00:00,107.28,107.35,106.66,106.7,24667.0,100.6987,100.7644,100.1167,100.1542,24667.0
2018-08-15 10:30:00,106.61,107.13,106.6,106.6,9851.0,100.0698,100.5579,100.0604,100.0604,9851.0
2018-08-15 11:00:00,106.59,107.23,106.55,107.2,22494.0,100.051,100.6517,100.0134,100.6236,22494.0
2018-08-15 11:30:00,107.2,107.27,106.56,106.56,5937.0,100.6236,100.6893,100.0228,100.0228,5937.0
2018-08-15 12:00:00,106.57,106.84,106.54,106.77,17842.0,100.0322,100.2856,100.004,100.2199,17842.0
2018-08-15 12:30:00,106.81,106.97,106.42,106.47,29526.0,100.2575,100.4077,99.8914,99.9383,29526.0
2018-08-15 13:00:00,106.42,106.63,106.34,106.41,11801.0,99.8914,100.0885,99.8163,99.882,11801.0
2018-08-15 13:30:00,106.41,106.5,106.22,106.45,9100.0,99.882,99.9665,99.7037,99.9196,9100.0
2018-08-15 14:00:00,106.43,106.64,106.22,106.43,18935.0,99.9008,100.0979,99.7037,99.9008,18935.0
2018-08-15 14:30:00,106.48,106.74,106.42,106.74,10651.0,99.9477,100.1918,99.8914,100.1918,10651.0
2018-08-15 15:00:00,106.78,106.97,106.78,106.97,13001.0,100.2293,100.4077,100.2293,100.4077,13001.0
2018-08-15 15:30:00,106.98,107.43,106.97,107.15,95430.0,100.4171,100.8394,100.4077,100.5766,95430.0
2018-08-16 09:30:00,107.68,107.87,106.75,106.78,39800.0,101.0741,101.2525,100.2012,100.2293,39800.0
2018-08-16 10:00:00,106.93,107.43,106.93,107.27,41242.0,100.3701,100.8394,100.3701,100.6893,41242.0
2018-08-16 10:30:00,107.32,107.5,107.22,107.35,54265.0,100.7362,100.9052,100.6423,100.7644,54265.0
2018-08-16 11:00:00,107.41,107.53,107.32,107.5,53765.0,100.8207,100.9333,100.7362,100.9052,53765.0
2018-08-16 11:30:00,107.52,107.55,107.46,107.52,35370.0,100.9239,100.9521,100.8676,100.9239,35370.0
2018-08-16 12:00:00,107.51,107.79,107.48,107.65,55337.0,100.9145,101.1774,100.8864,101.046,55337.0
2018-08-16 12:30:00,107.64,107.65,107.33,107.34,15213.0,101.0366,101.046,100.7456,100.755,15213.0
2018-08-16 13:00:00,107.32,107.39,107.06,107.08,26302.0,100.7362,100.8019,100.4921,100.5109,26302.0
2018-08-16 13:30:00,107.12,107.19,106.95,107.02,58984.0,100.5485,100.6142,100.3889,100.4546,58984.0
2018-08-16 14:00:00,107.0,107.26,106.99,107.05,30299.0,100.4358,100.6799,100.4264,100.4828,30299.0
2018-08-16 14:30:00,107.02,107.06,106.93,106.96,27227.0,100.4546,100.4921,100.3701,100.3983,27227.0
2018-08-16 15:00:00,106.95,107.05,106.95,107.02,33511.0,100.3889,100.4828,100.3889,100.4546,33511.0
2018-08-16 15:30:00,107.01,107.02,106.67,106.85,100837.0,100.4452,100.4546,100.1261,100.295,100837.0
2018-08-17 09:30:00,107.04,107.04,106.25,106.55,40745.0,100.4734,100.4734,99.7318,100.0134,40745.0
2018-08-17 10:00:00,106.54,106.59,106.36,106.49,18844.0,100.004,100.051,99.8351,99.9571,18844.0
2018-08-17 10:30:00,106.5,106.92,106.5,106.76,33573.0,99.9665,100.3607,99.9665,100.2106,33573.0
2018-08-17 11:00:00,106.76,107.15,106.68,107.04,22118.0,100.2106,100.5766,100.1355,100.4734,22118.0
2018-08-17 11:30:00,107.04,107.24,106.87,107.2,27381.0,100.4734,100.6611,100.3138,100.6236,27381.0
2018-08-17 12:00:00,107.19,107.2,107.04,107.18,29092.0,100.6142,100.6236,100.4734,100.6048,29092.0
2018-08-17 12:30:00,107.21,107.21,106.97,106.99,18900.0,100.6329,100.6329,100.4077,100.4264,18900.0
2018-08-17 13:00:00,106.96,107.03,106.87,106.87,9555.0,100.3983,100.464,100.3138,100.3138,9555.0
2018-08-17 13:30:00,106.88,107.01,106.82,106.98,10927.0,100.3232,100.4452,100.2669,100.4171,10927.0
2018-08-17 14:00:00,106.97,107.23,106.97,107.01,57529.0,100.4077,100.6517,100.4077,100.4452,57529.0
2018-08-17 14:30:00,107.01,107.21,106.94,107.1,49757.0,100.4452,100.6329,100.3795,100.5297,49757.0
2018-08-17 15:00:00,107.1,107.15,106.87,106.87,77471.0,100.5297,100.5766,100.3138,100.3138,77471.0
2018-08-17 15:30:00,106.89,107.05,106.76,106.79,178844.0,100.3326,100.4828,100.2106,100.2387,178844.0
2018-08-20 09:30:00,107.19,107.27,106.4,106.72,38299.0,100.6142,100.6893,99.8726,100.173,38299.0
2018-08-20 10:00:00,106.72,106.76,106.43,106.64,23010.0,100.173,100.2106,99.9008,100.0979,23010.0
2018-08-20 10:30:00,106.63,106.66,106.19,106.29,14811.0,100.0885,100.1167,99.6755,99.7694,14811.0
2018-08-20 11:00:00,106.36,106.58,106.32,106.53,16705.0,99.8351,100.0416,99.7975,99.9947,16705.0
2018-08-20 11:30:00,106.52,106.89,106.47,106.69,35253.0,99.9853,100.3326,99.9383,100.1448,35253.0
2018-08-20 12:00:00,106.7,106.77,106.49,106.54,67546.0,100.1542,100.2199,99.9571,100.004,67546.0
2018-08-20 12:30:00,106.57,106.64,106.57,106.61,48172.0,100.0322,100.0979,100.0322,100.0698,48172.0
2018-08-20 13:00:00,106.64,106.66,106.49,106.57,49290.0,100.0979,100.1167,99.9571,100.0322,49290.0
2018-08-20 13:30:00,106.57,106.65,106.49,106.52,30774.0,100.0322,100.1073,99.9571,99.9853,30774.0
2018-08-20 14:00:00,106.52,106.56,106.41,106.52,44912.0,99.9853,100.0228,99.882,99.9853,44912.0
2018-08-20 14:30:00,106.53,106.62,106.44,106.5,55148.0,99.9947,100.0791,99.9102,99.9665,55148.0
2018-08-20 15:00:00,106.51,106.77,106.43,106.66,89998.0,99.9759,100.2199,99.9008,100.1167,89998.0
2018-08-20 15:30:00,106.66,106.66,106.39,106.4,189399.0,100.1167,100.1167,99.8632,99.8726,189399.0
2018-08-21 09:30:00,107.01,107.3,106.54,106.64,76568.0,100.4452,100.7174,100.004,100.0979,76568.0
2018-08-21 10:00:00,106.65,107.05,106.48,107.02,142255.0,100.1073,100.4828,99.9477,100.4546,142255.0
2018-08-21 10:30:00,107.05,107.1,106.59,106.85,58673.0,100.4828,100.5297,100.051,100.295,58673.0
2018-08-21 11:00:00,106.85,107.15,106.84,106.93,53317.0,100.295,100.5766,100.2856,100.3701,53317.0
2018-08-21 11:30:00,106.92,107.15,106.92,107.1,41539.0,100.3607,100.5766,100.3607,100.5297,41539.0
2018-08-21 12:00:00,107.1,107.15,107.03,107.15,39083.0,100.5297,100.5766,100.464,100.5766,39083.0
2018-08-21 12:30:00,107.15,107.41,107.1,107.36,87256.0,100.5766,100.8207,100.5297,100.7737,87256.0
2018-08-21 13:00:00,107.37,107.39,107.23,107.31,34399.0,100.7831,100.8019,100.6517,100.7268,34399.0
2018-08-21 13:30:00,107.32,107.35,107.16,107.2,25072.0,100.7362,100.7644,100.586,100.6236,25072.0
2018-08-21 14:00:00,107.2,107.25,107.12,107.25,18885.0,100.6236,100.6705,100.5485,100.6705,18885.0
2018-08-21 14:30:00,107.22,107.23,106.99,107.09,32092.0,100.6423,100.6517,100.4264,100.5203,32092.0
2018-08-21 15:00:00,107.09,107.12,106.99,107.04,43820.0,100.5203,100.5485,100.4264,100.4734,43820.0
2018-08-21 15:30:00,107.04,107.1,106.86,106.88,118839.0,100.4734,100.5297,100.3044,100.3232,118839.0
2018-08-22 09:30:00,106.73,107.12,106.54,106.7,19357.0,100.1824,100.5485,100.004,100.1542,19357.0
2018-08-22 10:00:00,106.71,107.09,106.69,106.84,25763.0,100.1636,100.5203,100.1448,100.2856,25763.0
2018-08-22 10:30:00,106.85,107.18,106.84,106.98,32833.0,100.295,100.6048,100.2856,100.4171,32833.0
2018-08-22 11:00:00,106.97,107.35,106.95,107.21,61716.0,100.4077,100.7644,100.3889,100.6329,61716.0
2018-08-22 11:30:00,107.21,107.25,107.01,107.16,19777.0,100.6329,100.6705,100.4452,100.586,19777.0
2018-08-22 12:00:00,107.16,107.26,106.97,107.11,36488.0,100.586,100.6799,100.4077,100.5391,36488.0
2018-08-22 12:30:00,107.14,107.28,107.03,107.2,28666.0,100.5672,100.6987,100.464,100.6236,28666.0
2018-08-22 13:00:00,107.23,107.25,107.11,107.25,18015.0,100.6517,100.6705,100.5391,100.6705,18015.0
2018-08-22 13:30:00,107.27,107.4,107.27,107.4,25157.0,100.6893,100.8113,100.6893,100.8113,25157.0
2018-08-22 14:00:00,107.39,107.56,107.23,107.29,42027.0,100.8019,100.9615,100.6517,100.708,42027.0
2018-08-22 14:30:00,107.29,107.4,107.28,107.4,15967.0,100.708,100.8113,100.6987,100.8113,15967.0
2018-08-22 15:00:00,107.4,107.5,107.38,107.48,47552.0,100.8113,100.9052,100.7925,100.8864,47552.0
2018-08-22 15:30:00,107.49,107.51,107.23,107.25,107451.0,100.8958,100.9145,100.6517,100.6705,107451.0
2018-08-23 09:30:00,107.49,107.82,107.2,107.58,15256.0,100.8958,101.2055,100.6236,100.9802,15256.0
2018-08-23 10:00:00,107.58,108.0,107.49,108.0,81647.0,100.9802,101.3745,100.8958,101.3745,81647.0
2018-08-23 10:30:00,107.99,108.23,107.84,108.0,59150.0,101.3651,101.5904,101.2243,101.3745,59150.0
2018-08-23 11:00:00,108.0,108.11,107.6,107.77,33312.0,101.3745,101.4777,100.999,101.1586,33312.0
2018-08-23 11:30:00,107.71,107.93,107.66,107.91,10453.0,101.1023,101.3088,101.0553,101.29,10453.0
2018-08-23 12:00:00,107.91,108.05,107.88,108.05,39298.0,101.29,101.4214,101.2618,101.4214,39298.0
2018-08-23 12:30:00,108.05,108.13,108.01,108.06,34521.0,101.4214,101.4965,101.3839,101.4308,34521.0
2018-08-23 13:00:00,108.07,108.11,107.96,108.09,38251.0,101.4402,101.4777,101.3369,101.459,38251.0
2018-08-23 13:30:00,108.1,108.17,108.09,108.14,25317.0,101.4683,101.5341,101.459,101.5059,25317.0
2018-08-23 14:00:00,108.12,108.36,108.12,108.33,85213.0,101.4871,101.7124,101.4871,101.6842,85213.0
2018-08-23 14:30:00,108.33,108.4,108.22,108.39,48950.0,101.6842,101.7499,101.581,101.7406,48950.0
2018-08-23 15:00:00,108.41,108.45,108.2,108.24,50852.0,101.7593,101.7969,101.5622,101.5998,50852.0
2018-08-23 15:30:00,108.21,108.26,108.12,108.24,140446.0,101.5716,101.6185,101.4871,101.5998,140446.0
2018-08-24 09:30:00,108.3,108.72,108.3,108.6,17576.0,101.6561,102.0503,101.6561,101.9377,17576.0
2018-08-24 10:00:00,108.58,109.14,108.54,109.0,38169.0,101.9189,102.4445,101.8814,102.3131,38169.0
2018-08-24 10:30:00,109.0,109.0,108.84,108.9,15210.0,102.3131,102.3131,102.1629,102.2193,15210.0
2018-08-24 11:00:00,108.86,108.87,108.62,108.67,12176.0,102.1817,102.1911,101.9564,102.0034,12176.0
2018-08-24 11:30:00,108.71,109.0,108.71,108.92,16009.0,102.0409,102.3131,102.0409,102.238,16009.0
2018-08-24 12:00:00,108.91,109.02,108.91,108.99,18173.0,102.2287,102.3319,102.2287,102.3037,18173.0
2018-08-24 12:30:00,109.01,109.18,108.97,109.17,7004.0,102.3225,102.4821,102.285,102.4727,7004.0
2018-08-24 13:00:00,109.21,109.23,108.93,108.96,24892.0,102.5102,102.529,102.2474,102.2756,24892.0
2018-08-24 13:30:00,108.97,108.99,108.89,108.96,6939.0,102.285,102.3037,102.2099,102.2756,6939.0
2018-08-24 14:00:00,108.97,109.04,108.93,109.04,10620.0,102.285,102.3507,102.2474,102.3507,10620.0
2018-08-24 14:30:00,109.04,109.04,108.88,108.96,8095.0,102.3507,102.3507,102.2005,102.2756,8095.0
2018-08-24 15:00:00,108.93,109.03,108.83,108.98,16421.0,102.2474,102.3413,102.1536,102.2944,16421.0
2018-08-24 15:30:00,108.96,109.07,108.86,108.89,91155.0,102.2756,102.3788,102.1817,102.2099,91155.0
2018-08-27 09:30:00,109.2,109.78,109.1,109.7,26756.0,102.5009,103.0453,102.407,102.9702,26756.0
2018-08-27 10:00:00,109.7,109.99,109.68,109.85,41126.0,102.9702,103.2424,102.9514,103.111,41126.0
2018-08-27 10:30:00,109.77,109.99,109.74,109.99,17421.0,103.0359,103.2424,103.0077,103.2424,17421.0
2018-08-27 11:00:00,109.99,110.36,109.99,110.36,29877.0,103.2424,103.5897,103.2424,103.5897,29877.0
2018-08-27 11:30:00,110.37,110.58,110.24,110.58,34826.0,103.5991,103.7962,103.4771,103.7962,34826.0
2018-08-27 12:00:00,110.61,110.61,110.43,110.47,20001.0,103.8244,103.8244,103.6554,103.693,20001.0
2018-08-27 12:30:00,110.5,110.65,110.44,110.63,19984.0,103.7211,103.8619,103.6648,103.8431,19984.0
2018-08-27 13:00:00,110.64,110.7,110.53,110.65,24064.0,103.8525,103.9088,103.7493,103.8619,24064.0
2018-08-27 13:30:00,110.67,110.73,110.61,110.67,9341.0,103.8807,103.937,103.8244,103.8807,9341.0
2018-08-27 14:00:00,110.65,110.67,110.43,110.47,21460.0,103.8619,103.8807,103.6554,103.693,21460.0
2018-08-27 14:30:00,110.51,110.65,110.49,110.62,42629.0,103.7305,103.8619,103.7117,103.8337,42629.0
2018-08-27 15:00:00,110.62,110.73,110.5,110.61,53424.0,103.8337,103.937,103.7211,103.8244,53424.0
2018-08-27 15:30:00,110.61,110.79,110.61,110.73,74980.0,103.8244,103.9933,103.8244,103.937,74980.0
2018-08-28 09:30:00,110.74,112.48,110.72,112.34,56425.0,103.9464,105.5796,103.9276,105.4482,56425.0
2018-08-28 10:00:00,112.34,112.41,111.9,111.96,37599.0,105.4482,105.5139,105.0352,105.0915,37599.0
2018-08-28 10:30:00,111.96,111.96,111.53,111.63,41072.0,105.0915,105.0915,104.6879,104.7818,41072.0
2018-08-28 11:00:00,111.64,111.67,111.24,111.29,40755.0,104.7912,104.8193,104.4157,104.4626,40755.0
2018-08-28 11:30:00,111.28,111.28,110.95,110.97,24754.0,104.4533,104.4533,104.1435,104.1623,24754.0
2018-08-28 12:00:00,110.96,111.15,110.87,111.03,25168.0,104.1529,104.3312,104.0684,104.2186,25168.0
2018-08-28 12:30:00,111.07,111.21,111.05,111.2,10531.0,104.2561,104.3876,104.2374,104.3782,10531.0
2018-08-28 13:00:00,111.2,111.26,111.13,111.14,18774.0,104.3782,104.4345,104.3125,104.3218,18774.0
2018-08-28 13:30:00,111.13,111.47,111.13,111.43,23072.0,104.3125,104.6316,104.3125,104.5941,23072.0
2018-08-28 14:00:00,111.43,111.53,111.38,111.46,20318.0,104.5941,104.6879,104.5471,104.6222,20318.0
2018-08-28 14:30:00,111.46,111.54,111.45,111.52,31583.0,104.6222,104.6973,104.6128,104.6785,31583.0
2018-08-28 15:00:00,111.51,111.55,111.35,111.45,41558.0,104.6692,104.7067,104.519,104.6128,41558.0
2018-08-28 15:30:00,111.45,111.65,111.43,111.56,151075.0,104.6128,104.8006,104.5941,104.7161,151075.0
2018-08-29 09:30:00,111.44,112.45,111.36,112.34,56091.0,104.6034,105.5515,104.5284,105.4482,56091.0
2018-08-29 10:00:00,112.48,112.54,111.92,112.24,28118.0,105.5796,105.636,105.054,105.3544,28118.0
2018-08-29 10:30:00,112.23,112.28,112.06,112.1,12642.0,105.345,105.3919,105.1854,105.223,12642.0
2018-08-29 11:00:00,112.08,112.13,111.82,112.13,25441.0,105.2042,105.2511,104.9601,105.2511,25441.0
2018-08-29 11:30:00,112.11,112.18,112.01,112.06,15143.0,105.2323,105.298,105.1385,105.1854,15143.0
2018-08-29 12:00:00,112.04,112.39,111.95,112.35,18100.0,105.1666,105.4952,105.0822,105.4576,18100.0
2018-08-29 12:30:00,112.34,112.55,112.29,112.5,26536.0,105.4482,105.6453,105.4013,105.5984,26536.0
2018-08-29 13:00:00,112.52,112.58,112.48,112.58,14939.0,105.6172,105.6735,105.5796,105.6735,14939.0
2018-08-29 13:30:00,112.58,112.58,112.28,112.28,28704.0,105.6735,105.6735,105.3919,105.3919,28704.0
2018-08-29 14:00:00,112.26,112.38,112.21,112.25,17786.0,105.3731,105.4858,105.3262,105.3638,17786.0
2018-08-29 14:30:00,112.25,112.59,112.2,112.56,30651.0,105.3638,105.6829,105.3168,105.6547,30651.0
2018-08-29 15:00:00,112.57,112.66,112.54,112.57,45281.0,105.6641,105.7486,105.636,105.6641,45281.0
2018-08-29 15:30:00,112.57,112.59,112.3,112.38,110921.0,105.6641,105.6829,105.4107,105.4858,110921.0
2018-08-30 09:30:00,112.38,112.47,112.08,112.2,19382.0,105.4858,105.5703,105.2042,105.3168,19382.0
2018-08-30 10:00:00,112.18,112.5,112.17,112.45,15950.0,105.298,105.5984,105.2887,105.5515,15950.0
2018-08-30 10:30:00,112.45,112.8,112.38,112.67,17629.0,105.5515,105.88,105.4858,105.758,17629.0
2018-08-30 11:00:00,112.68,112.75,112.37,112.41,23858.0,105.7674,105.8331,105.4764,105.5139,23858.0
2018-08-30 11:30:00,112.43,112.57,112.3,112.54,11609.0,105.5327,105.6641,105.4107,105.636,11609.0
2018-08-30 12:00:00,112.5,112.54,112.34,112.48,11841.0,105.5984,105.636,105.4482,105.5796,11841.0
2018-08-30 12:30:00,112.5,112.7,112.47,112.68,17327.0,105.5984,105.7861,105.5703,105.7674,17327.0
2018-08-30 13:00:00,112.67,112.73,112.61,112.71,29375.0,105.758,105.8143,105.7017,105.7955,29375.0
2018-08-30 13:30:00,112.7,112.75,112.61,112.74,14617.0,105.7861,105.8331,105.7017,105.8237,14617.0
2018-08-30 14:00:00,112.73,112.8,112.26,112.42,25905.0,105.8143,105.88,105.3731,105.5233,25905.0
2018-08-30 14:30:00,112.41,112.55,112.33,112.34,16267.0,105.5139,105.6453,105.4388,105.4482,16267.0
2018-08-30 15:00:00,112.33,112.38,112.14,112.37,23756.0,105.4388,105.4858,105.2605,105.4764,23756.0
2018-08-30 15:30:00,112.39,112.49,112.3,112.41,63796.0,105.4952,105.589,105.4107,105.5139,63796.0
2018-08-31 09:30:00,112.17,112.66,112.08,112.41,20754.0,105.2887,105.7486,105.2042,105.5139,20754.0
2018-08-31 10:00:00,112.37,112.41,112.11,112.15,15353.0,105.4764,105.5139,105.2323,105.2699,15353.0
2018-08-31 10:30:00,112.14,112.14,111.9,111.9,11500.0,105.2605,105.2605,105.0352,105.0352,11500.0
2018-08-31 11:00:00,111.98,112.09,111.85,111.87,23661.0,105.1103,105.2136,104.9883,105.0071,23661.0
2018-08-31 11:30:00,111.84,111.84,111.37,111.37,129300.0,104.9789,104.9789,104.5377,104.5377,129300.0
2018-08-31 12:00:00,111.34,111.34,111.18,111.27,10325.0,104.5096,104.5096,104.3594,104.4439,10325.0
2018-08-31 12:30:00,111.3,111.32,111.12,111.31,12339.0,104.472,104.4908,104.3031,104.4814,12339.0
2018-08-31 13:00:00,111.3,111.36,111.14,111.14,11977.0,104.472,104.5284,104.3218,104.3218,11977.0
2018-08-31 13:30:00,111.15,111.26,111.09,111.13,14380.0,104.3312,104.4345,104.2749,104.3125,14380.0
2018-08-31 14:00:00,111.2,111.24,111.1,111.18,12952.0,104.3782,104.4157,104.2843,104.3594,12952.0
2018-08-31 14:30:00,111.19,111.38,111.16,111.3,20841.0,104.3688,104.5471,104.3406,104.472,20841.0
2018-08-31 15:00:00,111.31,111.47,111.26,111.36,31244.0,104.4814,104.6316,104.4345,104.5284,31244.0
2018-08-31 15:30:00,111.35,111.63,111.35,111.4,176343.0,104.519,104.7818,104.519,104.5659,176343.0
2018-09-04 09:30:00,111.55,111.95,111.17,111.73,47983.0,104.7067,105.0822,104.35,104.8757,47983.0
2018-09-04 10:00:00,111.71,111.99,111.53,111.53,26670.0,104.8569,105.1197,104.6879,104.6879,26670.0
2018-09-04 10:30:00,111.5,111.92,111.44,111.77,17225.0,104.6598,105.054,104.6034,104.9132,17225.0
2018-09-04 11:00:00,111.74,111.86,111.47,111.55,54865.0,104.885,104.9977,104.6316,104.7067,54865.0
2018-09-04 11:30:00,111.53,111.65,111.3,111.33,14021.0,104.6879,104.8006,104.472,104.5002,14021.0
2018-09-04 12:00:00,111.33,111.44,111.18,111.25,18868.0,104.5002,104.6034,104.3594,104.4251,18868.0
2018-09-04 12:30:00,111.31,111.38,111.17,111.35,11331.0,104.4814,104.5471,104.35,104.519,11331.0
2018-09-04 13:00:00,111.38,111.65,111.38,111.45,17799.0,104.5471,104.8006,104.5471,104.6128,17799.0
2018-09-04 13:30:00,111.5,111.58,111.35,111.56,15073.0,104.6598,104.7349,104.519,104.7161,15073.0
2018-09-04 14:00:00,111.57,111.6,111.45,111.51,15566.0,104.7255,104.7536,104.6128,104.6692,15566.0
2018-09-04 14:30:00,111.5,111.69,111.45,111.61,24318.0,104.6598,104.8381,104.6128,104.763,24318.0
2018-09-04 15:00:00,111.69,111.8,111.64,111.8,21446.0,104.8381,104.9414,104.7912,104.9414,21446.0
2018-09-04 15:30:00,111.81,111.87,111.66,111.85,71538.0,104.9507,105.0071,104.8099,104.9883,71538.0
2018-09-05 09:30:00,111.85,111.85,111.0,111.01,57924.0,104.9883,104.9883,104.1904,104.1998,57924.0
2018-09-05 10:00:00,111.02,111.28,110.5,110.92,42868.0,104.2092,104.4533,103.7211,104.1153,42868.0
2018-09-05 10:30:00,110.92,111.04,110.54,110.99,24712.0,104.1153,104.228,103.7587,104.1811,24712.0
2018-09-05 11:00:00,111.04,111.08,110.74,110.95,33701.0,104.228,104.2655,103.9464,104.1435,33701.0
2018-09-05 11:30:00,110.94,111.16,110.88,111.14,23873.0,104.1341,104.3406,104.0778,104.3218,23873.0
2018-09-05 12:00:00,111.12,111.25,111.07,111.25,17184.0,104.3031,104.4251,104.2561,104.4251,17184.0
2018-09-05 12:30:00,111.25,111.47,111.25,111.31,19506.0,104.4251,104.6316,104.4251,104.4814,19506.0
2018-09-05 13:00:00,111.31,111.64,111.3,111.57,32169.0,104.4814,104.7912,104.472,104.7255,32169.0
2018-09-05 13:30:00,111.59,111.77,111.56,111.68,27171.0,104.7442,104.9132,104.7161,104.8287,27171.0
2018-09-05 14:00:00,111.68,111.73,111.54,111.69,16272.0,104.8287,104.8757,104.6973,104.8381,16272.0
2018-09-05 14:30:00,111.73,112.0,111.66,111.85,19988.0,104.8757,105.1291,104.8099,104.9883,19988.0
2018-09-05 15:00:00,111.86,111.96,111.74,111.88,23409.0,104.9977,105.0915,104.885,105.0165,23409.0
2018-09-05 15:30:00,111.89,112.01,111.72,111.98,114465.0,105.0258,105.1385,104.8663,105.1103,114465.0
2018-09-06 09:30:00,111.25,111.74,110.5,111.55,64481.0,104.4251,104.885,103.7211,104.7067,64481.0
2018-09-06 10:00:00,111.58,111.99,111.32,111.6,19280.0,104.7349,105.1197,104.4908,104.7536,19280.0
2018-09-06 10:30:00,111.57,111.74,111.09,111.33,18133.0,104.7255,104.885,104.2749,104.5002,18133.0
2018-09-06 11:00:00,111.37,111.37,111.0,111.22,24462.0,104.5377,104.5377,104.1904,104.3969,24462.0
2018-09-06 11:30:00,111.19,111.5,111.14,111.4,24509.0,104.3688,104.6598,104.3218,104.5659,24509.0
2018-09-06 12:00:00,111.4,111.57,111.32,111.32,12715.0,104.5659,104.7255,104.4908,104.4908,12715.0
2018-09-06 12:30:00,111.37,111.9,111.33,111.88,28771.0,104.5377,105.0352,104.5002,105.0165,28771.0
2018-09-06 13:00:00,111.86,112.08,111.7,111.89,17740.0,104.9977,105.2042,104.8475,105.0258,17740.0
2018-09-06 13:30:00,111.9,112.1,111.9,111.97,16510.0,105.0352,105.223,105.0352,105.1009,16510.0
2018-09-06 14:00:00,111.98,112.1,111.87,111.94,19468.0,105.1103,105.223,105.0071,105.0728,19468.0
2018-09-06 14:30:00,111.96,112.29,111.96,112.12,21688.0,105.0915,105.4013,105.0915,105.2417,21688.0
2018-09-06 15:00:00,112.09,112.46,112.08,112.27,32725.0,105.2136,105.5609,105.2042,105.3825,32725.0
2018-09-06 15:30:00,112.28,112.33,111.86,111.92,108982.0,105.3919,105.4388,104.9977,105.054,108982.0
2018-09-07 09:30:00,111.85,112.1,111.35,112.02,17299.0,104.9883,105.223,104.519,105.1479,17299.0
2018-09-07 10:00:00,112.01,112.46,111.97,112.44,12119.0,105.1385,105.5609,105.1009,105.5421,12119.0
2018-09-07 10:30:00,112.4,112.87,112.34,112.62,22506.0,105.5046,105.9457,105.4482,105.7111,22506.0
2018-09-07 11:00:00,112.64,112.72,112.55,112.67,7639.0,105.7298,105.8049,105.6453,105.758,7639.0
2018-09-07 11:30:00,112.64,112.7,112.33,112.36,11886.0,105.7298,105.7861,105.4388,105.467,11886.0
2018-09-07 12:00:00,112.33,112.33,111.84,111.9,16612.0,105.4388,105.4388,104.9789,105.0352,16612.0
2018-09-07 12:30:00,111.82,112.05,111.7,111.98,18990.0,104.9601,105.176,104.8475,105.1103,18990.0
2018-09-07 13:00:00,111.97,112.06,111.87,112.06,19546.0,105.1009,105.1854,105.0071,105.1854,19546.0
2018-09-07 13:30:00,112.07,112.12,111.86,111.96,18801.0,105.1948,105.2417,104.9977,105.0915,18801.0
2018-09-07 14:00:00,111.97,112.13,111.88,112.01,21614.0,105.1009,105.2511,105.0165,105.1385,21614.0
2018-09-07 14:30:00,112.03,112.08,111.86,112.08,17402.0,105.1572,105.2042,104.9977,105.2042,17402.0
2018-09-07 15:00:00,112.06,112.11,111.89,111.97,23022.0,105.1854,105.2323,105.0258,105.1009,23022.0
2018-09-07 15:30:00,111.98,112.04,111.8,112.04,76281.0,105.1103,105.1666,104.9414,105.1666,76281.0
2018-09-10 09:30:00,112.47,112.66,112.08,112.14,22473.0,105.5703,105.7486,105.2042,105.2605,22473.0
2018-09-10 10:00:00,112.34,112.54,112.02,112.42,16254.0,105.4482,105.636,105.1479,105.5233,16254.0
2018-09-10 10:30:00,112.52,112.67,112.4,112.51,7400.0,105.6172,105.758,105.5046,105.6078,7400.0
2018-09-10 11:00:00,112.46,112.76,112.32,112.62,14450.0,105.5609,105.8425,105.4295,105.7111,14450.0
2018-09-10 11:30:00,112.63,112.64,112.22,112.28,12413.0,105.7204,105.7298,105.3356,105.3919,12413.0
2018-09-10 12:00:00,112.26,112.33,112.09,112.12,13465.0,105.3731,105.4388,105.2136,105.2417,13465.0
2018-09-10 12:30:00,112.12,112.19,111.99,112.01,8411.0,105.2417,105.3074,105.1197,105.1385,8411.0
2018-09-10 13:00:00,112.06,112.25,111.95,112.22,9350.0,105.1854,105.3638,105.0822,105.3356,9350.0
2018-09-10 13:30:00,112.26,112.27,112.13,112.19,12099.0,105.3731,105.3825,105.2511,105.3074,12099.0
2018-09-10 14:00:00,112.17,112.24,112.12,112.23,10918.0,105.2887,105.3544,105.2417,105.345,10918.0
2018-09-10 14:30:00,112.22,112.39,112.17,112.2,9758.0,105.3356,105.4952,105.2887,105.3168,9758.0
2018-09-10 15:00:00,112.26,112.33,112.18,112.25,14834.0,105.3731,105.4388,105.298,105.3638,14834.0
2018-09-10 15:30:00,112.23,112.24,111.98,112.02,77945.0,105.345,105.3544,105.1103,105.1479,77945.0
2018-09-11 09:30:00,110.8,111.34,110.21,111.13,66868.0,104.0027,104.5096,103.4489,104.3125,66868.0
2018-09-11 10:00:00,111.11,111.7,111.07,111.56,28624.0,104.2937,104.8475,104.2561,104.7161,28624.0
2018-09-11 10:30:00,111.56,111.64,111.15,111.25,19347.0,104.7161,104.7912,104.3312,104.4251,19347.0
2018-09-11 11:00:00,111.23,111.46,111.18,111.22,18970.0,104.4063,104.6222,104.3594,104.3969,18970.0
2018-09-11 11:30:00,111.17,111.59,111.17,111.54,35491.0,104.35,104.7442,104.35,104.6973,35491.0
2018-09-11 12:00:00,111.52,111.76,111.47,111.5,41557.0,104.6785,104.9038,104.6316,104.6598,41557.0
2018-09-11 12:30:00,111.48,111.55,111.37,111.55,18803.0,104.641,104.7067,104.5377,104.7067,18803.0
2018-09-11 13:00:00,111.56,111.63,111.34,111.37,18021.0,104.7161,104.7818,104.5096,104.5377,18021.0
2018-09-11 13:30:00,111.36,111.46,111.25,111.38,12435.0,104.5284,104.6222,104.4251,104.5471,12435.0
2018-09-11 14:00:00,111.33,111.46,111.27,111.43,17275.0,104.5002,104.6222,104.4439,104.5941,17275.0
2018-09-11 14:30:00,111.42,111.46,111.28,111.39,19765.0,104.5847,104.6222,104.4533,104.5565,19765.0
2018-09-11 15:00:00,111.4,111.46,111.24,111.26,31416.0,104.5659,104.6222,104.4157,104.4345,31416.0
2018-09-11 15:30:00,111.26,111.33,111.2,111.33,105538.0,104.4345,104.5002,104.3782,104.5002,105538.0
2018-09-12 09:30:00,111.37,111.66,111.19,111.38,15191.0,104.5377,104.8099,104.3688,104.5471,15191.0
2018-09-12 10:00:00,111.37,111.57,111.14,111.3,14278.0,104.5377,104.7255,104.3218,104.472,14278.0
2018-09-12 10:30:00,111.23,111.3,111.02,111.18,13637.0,104.4063,104.472,104.2092,104.3594,13637.0
2018-09-12 11:00:00,111.15,111.77,111.15,111.74,12655.0,104.3312,104.9132,104.3312,104.885,12655.0
2018-09-12 11:30:00,111.8,111.84,111.32,111.44,14677.0,104.9414,104.9789,104.4908,104.6034,14677.0
2018-09-12 12:00:00,111.48,111.74,111.47,111.66,11700.0,104.641,104.885,104.6316,104.8099,11700.0
2018-09-12 12:30:00,111.64,111.77,111.56,111.67,12080.0,104.7912,104.9132,104.7161,104.8193,12080.0
2018-09-12 13:00:00,111.71,111.76,111.46,111.48,25502.0,104.8569,104.9038,104.6222,104.641,25502.0
2018-09-12 13:30:00,111.48,111.51,111.11,111.15,10226.0,104.641,104.6692,104.2937,104.3312,10226.0
2018-09-12 14:00:00,111.16,111.31,111.11,111.12,22660.0,104.3406,104.4814,104.2937,104.3031,22660.0
2018-09-12 14:30:00,111.12,111.33,111.1,111.26,11929.0,104.3031,104.5002,104.2843,104.4345,11929.0
2018-09-12 15:00:00,111.24,111.48,111.2,111.41,16288.0,104.4157,104.641,104.3782,104.5753,16288.0
2018-09-12 15:30:00,111.43,111.7,111.42,111.64,61847.0,104.5941,104.8475,104.5847,104.7912,61847.0
2018-09-13 09:30:00,112.02,113.22,111.97,113.04,42560.0,105.1479,106.2742,105.1009,106.1053,42560.0
2018-09-13 10:00:00,113.03,113.19,112.78,113.07,40901.0,106.0959,106.2461,105.8612,106.1334,40901.0
2018-09-13 10:30:00,113.03,113.09,112.72,112.87,45277.0,106.0959,106.1522,105.8049,105.9457,45277.0
2018-09-13 11:00:00,112.85,113.28,112.79,113.2,18424.0,105.9269,106.3306,105.8706,106.2555,18424.0
2018-09-13 11:30:00,113.19,113.47,113.16,113.45,16578.0,106.2461,106.5089,106.2179,106.4901,16578.0
2018-09-13 12:00:00,113.43,113.45,112.89,112.9,17976.0,106.4714,106.4901,105.9645,105.9739,17976.0
2018-09-13 12:30:00,112.91,113.14,112.85,113.14,57663.0,105.9833,106.1992,105.9269,106.1992,57663.0
2018-09-13 13:00:00,113.14,113.22,112.95,113.22,232811.0,106.1992,106.2742,106.0208,106.2742,232811.0
2018-09-13 13:30:00,113.25,113.48,113.16,113.48,12471.0,106.3024,106.5183,106.2179,106.5183,12471.0
2018-09-13 14:00:00,113.49,113.65,113.4,113.65,36552.0,106.5277,106.6779,106.4432,106.6779,36552.0
2018-09-13 14:30:00,113.66,113.91,113.64,113.87,28612.0,106.6873,106.9219,106.6685,106.8844,28612.0
2018-09-13 15:00:00,113.88,113.91,113.74,113.77,26601.0,106.8938,106.9219,106.7623,106.7905,26601.0
2018-09-13 15:30:00,113.77,114.1,113.72,114.08,107141.0,106.7905,107.1003,106.7436,107.0815,107141.0
2018-09-14 09:30:00,114.23,114.23,113.65,114.0,30364.0,107.2223,107.2223,106.6779,107.0064,30364.0
2018-09-14 10:00:00,113.95,114.04,113.71,113.79,18561.0,106.9595,107.0439,106.7342,106.8093,18561.0
2018-09-14 10:30:00,113.79,114.05,113.78,114.0,26493.0,106.8093,107.0533,106.7999,107.0064,26493.0
2018-09-14 11:00:00,114.0,114.28,113.94,114.15,30839.0,107.0064,107.2692,106.9501,107.1472,30839.0
2018-09-14 11:30:00,114.16,114.48,114.15,114.31,22086.0,107.1566,107.4569,107.1472,107.2974,22086.0
2018-09-14 12:00:00,114.29,114.29,113.81,114.07,36945.0,107.2786,107.2786,106.8281,107.0721,36945.0
2018-09-14 12:30:00,114.07,114.17,114.01,114.1,16773.0,107.0721,107.166,107.0158,107.1003,16773.0
2018-09-14 13:00:00,114.06,114.16,113.99,114.13,26113.0,107.0627,107.1566,106.997,107.1284,26113.0
2018-09-14 13:30:00,114.16,114.41,114.15,114.34,12629.0,107.1566,107.3912,107.1472,107.3255,12629.0
2018-09-14 14:00:00,114.36,114.42,114.09,114.18,17731.0,107.3443,107.4006,107.0909,107.1754,17731.0
2018-09-14 14:30:00,114.18,114.2,114.01,114.04,13659.0,107.1754,107.1941,107.0158,107.0439,13659.0
2018-09-14 15:00:00,114.05,114.09,113.99,114.04,20823.0,107.0533,107.0909,106.997,107.0439,20823.0
2018-09-14 15:30:00,114.01,114.25,113.98,114.21,76667.0,107.0158,107.2411,106.9876,107.2035,76667.0
2018-09-17 09:30:00,114.3,114.5,114.01,114.01,38920.0,107.288,107.4757,107.0158,107.0158,38920.0
2018-09-17 10:00:00,114.01,114.1,113.51,113.82,19244.0,107.0158,107.1003,106.5465,106.8374,19244.0
2018-09-17 10:30:00,113.74,113.97,113.52,113.58,12165.0,106.7623,106.9782,106.5558,106.6122,12165.0
2018-09-17 11:00:00,113.61,113.96,113.57,113.88,11301.0,106.6403,106.9688,106.6028,106.8938,11301.0
2018-09-17 11:30:00,113.83,114.0,113.82,113.95,11921.0,106.8468,107.0064,106.8374,106.9595,11921.0
2018-09-17 12:00:00,113.98,114.13,113.9,113.95,11833.0,106.9876,107.1284,106.9125,106.9595,11833.0
2018-09-17 12:30:00,113.85,113.95,113.72,113.81,21068.0,106.8656,106.9595,106.7436,106.8281,21068.0
2018-09-17 13:00:00,113.83,113.87,113.5,113.52,20015.0,106.8468,106.8844,106.5371,106.5558,20015.0
2018-09-17 13:30:00,113.45,113.52,113.31,113.45,16459.0,106.4901,106.5558,106.3587,106.4901,16459.0
2018-09-17 14:00:00,113.39,113.4,113.22,113.22,27571.0,106.4338,106.4432,106.2742,106.2742,27571.0
2018-09-17 14:30:00,113.21,113.33,112.86,112.93,29126.0,106.2649,106.3775,105.9363,106.002,29126.0
2018-09-17 15:00:00,112.94,112.99,112.57,112.64,26224.0,106.0114,106.0584,105.6641,105.7298,26224.0
2018-09-17 15:30:00,112.63,112.79,112.48,112.75,86285.0,105.7204,105.8706,105.5796,105.8331,86285.0
2018-09-18 09:30:00,112.48,113.34,112.41,113.34,38776.0,105.5796,106.3869,105.5139,106.3869,38776.0
2018-09-18 10:00:00,113.32,113.69,113.12,113.69,13333.0,106.3681,106.7154,106.1804,106.7154,13333.0
2018-09-18 10:30:00,113.7,113.71,113.26,113.58,32482.0,106.7248,106.7342,106.3118,106.6122,32482.0
2018-09-18 11:00:00,113.62,113.66,113.19,113.45,22785.0,106.6497,106.6873,106.2461,106.4901,22785.0
2018-09-18 11:30:00,113.45,113.65,113.36,113.47,16155.0,106.4901,106.6779,106.4057,106.5089,16155.0
2018-09-18 12:00:00,113.47,113.7,113.26,113.38,14875.0,106.5089,106.7248,106.3118,106.4244,14875.0
2018-09-18 12:30:00,113.39,113.49,113.15,113.33,14546.0,106.4338,106.5277,106.2085,106.3775,14546.0
2018-09-18 13:00:00,113.34,113.53,113.31,113.37,14711.0,106.3869,106.5652,106.3587,106.415,14711.0
2018-09-18 13:30:00,113.35,113.54,113.35,113.47,13010.0,106.3963,106.5746,106.3963,106.5089,13010.0
2018-09-18 14:00:00,113.46,113.67,113.42,113.66,11059.0,106.4995,106.6966,106.462,106.6873,11059.0
2018-09-18 14:30:00,113.64,113.7,113.36,113.38,14190.0,106.6685,106.7248,106.4057,106.4244,14190.0
2018-09-18 15:00:00,113.4,113.52,113.33,113.39,33316.0,106.4432,106.5558,106.3775,106.4338,33316.0
2018-09-18 15:30:00,113.39,113.53,113.29,113.46,96705.0,106.4338,106.5652,106.34,106.4995,96705.0
2018-09-19 09:30:00,112.99,113.53,112.48,113.18,15152.0,106.0584,106.5652,105.5796,106.2367,15152.0
2018-09-19 10:00:00,113.19,113.54,112.98,113.47,17898.0,106.2461,106.5746,106.049,106.5089,17898.0
2018-09-19 10:30:00,113.5,113.54,113.04,113.11,11348.0,106.5371,106.5746,106.1053,106.171,11348.0
2018-09-19 11:00:00,113.16,113.44,112.96,112.96,12264.0,106.2179,106.4808,106.0302,106.0302,12264.0
2018-09-19 11:30:00,113.01,113.3,112.92,113.17,10365.0,106.0771,106.3493,105.9927,106.2273,10365.0
2018-09-19 12:00:00,113.23,113.23,112.95,112.97,11904.0,106.2836,106.2836,106.0208,106.0396,11904.0
2018-09-19 12:30:00,112.95,113.12,112.91,113.1,7657.0,106.0208,106.1804,105.9833,106.1616,7657.0
2018-09-19 13:00:00,113.0,113.12,112.92,112.96,9173.0,106.0677,106.1804,105.9927,106.0302,9173.0
2018-09-19 13:30:00,112.97,113.1,112.88,112.99,17764.0,106.0396,106.1616,105.9551,106.0584,17764.0
2018-09-19 14:00:00,113.01,113.01,112.69,112.71,11608.0,106.0771,106.0771,105.7768,105.7955,11608.0
2018-09-19 14:30:00,112.67,112.69,112.38,112.38,18040.0,105.758,105.7768,105.4858,105.4858,18040.0
2018-09-19 15:00:00,112.4,112.56,112.34,112.45,21995.0,105.5046,105.6547,105.4482,105.5515,21995.0
2018-09-19 15:30:00,112.45,112.66,112.44,112.61,48726.0,105.5515,105.7486,105.5421,105.7017,48726.0
2018-09-20 09:30:00,113.12,113.31,112.47,113.23,21660.0,106.1804,106.3587,105.5703,106.2836,21660.0
2018-09-20 10:00:00,113.28,113.55,113.25,113.25,9340.0,106.3306,106.584,106.3024,106.3024,9340.0
2018-09-20 10:30:00,113.24,113.47,112.94,112.99,10396.0,106.293,106.5089,106.0114,106.0584,10396.0
2018-09-20 11:00:00,113.06,113.3,113.0,113.01,15390.0,106.1241,106.3493,106.0677,106.0771,15390.0
2018-09-20 11:30:00,113.06,113.15,112.93,112.97,8250.0,106.1241,106.2085,106.002,106.0396,8250.0
2018-09-20 12:00:00,112.93,113.1,112.9,113.04,8410.0,106.002,106.1616,105.9739,106.1053,8410.0
2018-09-20 12:30:00,113.07,113.27,113.02,113.12,14656.0,106.1334,106.3212,106.0865,106.1804,14656.0
2018-09-20 13:00:00,113.14,113.42,113.11,113.37,16155.0,106.1992,106.462,106.171,106.415,16155.0
2018-09-20 13:30:00,113.4,113.44,113.2,113.26,21853.0,106.4432,106.4808,106.2555,106.3118,21853.0
2018-09-20 14:00:00,113.2,113.33,113.2,113.33,18466.0,106.2555,106.3775,106.2555,106.3775,18466.0
2018-09-20 14:30:00,113.33,113.55,113.33,113.47,13140.0,106.3775,106.584,106.3775,106.5089,13140.0
2018-09-20 15:00:00,113.42,113.56,113.39,113.43,14115.0,106.462,106.5934,106.4338,106.4714,14115.0
2018-09-20 15:30:00,113.42,113.58,113.39,113.5,76746.0,106.462,106.6122,106.4338,106.5371,76746.0
2018-09-21 09:30:00,113.67,114.75,113.61,114.68,176549.0,106.6966,107.7104,106.6403,107.6447,176549.0
2018-09-21 10:00:00,114.81,114.85,114.21,114.45,14814.0,107.7667,107.8043,107.2035,107.4288,14814.0
2018-09-21 10:30:00,114.44,114.44,114.15,114.32,14395.0,107.4194,107.4194,107.1472,107.3068,14395.0
2018-09-21 11:00:00,114.29,114.37,114.18,114.23,12258.0,107.2786,107.3537,107.1754,107.2223,12258.0
2018-09-21 11:30:00,114.3,114.32,113.75,114.0,21539.0,107.288,107.3068,106.7717,107.0064,21539.0
2018-09-21 12:00:00,114.01,114.31,113.92,114.2,41810.0,107.0158,107.2974,106.9313,107.1941,41810.0
2018-09-21 12:30:00,114.11,114.37,114.11,114.31,20036.0,107.1096,107.3537,107.1096,107.2974,20036.0
2018-09-21 13:00:00,114.3,114.35,114.22,114.29,14731.0,107.288,107.3349,107.2129,107.2786,14731.0
2018-09-21 13:30:00,114.3,114.48,114.25,114.43,18984.0,107.288,107.4569,107.2411,107.41,18984.0
2018-09-21 14:00:00,114.43,114.46,114.24,114.36,31815.0,107.41,107.4382,107.2317,107.3443,31815.0
2018-09-21 14:30:00,114.32,114.45,114.28,114.28,24904.0,107.3068,107.4288,107.2692,107.2692,24904.0
2018-09-21 15:00:00,114.27,114.43,114.21,114.26,22648.0,107.2598,107.41,107.2035,107.2504,22648.0
2018-09-21 15:30:00,114.24,114.24,113.79,113.83,83627.0,107.2317,107.2317,106.8093,106.8468,83627.0
2018-09-24 09:30:00,113.5,113.8,113.29,113.75,19920.0,106.5371,106.8187,106.34,106.7717,19920.0
2018-09-24 10:00:00,113.65,113.9,113.42,113.42,12968.0,106.6779,106.9125,106.462,106.462,12968.0
2018-09-24 10:30:00,113.5,113.62,113.39,113.55,5210.0,106.5371,106.6497,106.4338,106.584,5210.0
2018-09-24 11:00:00,113.55,113.8,113.35,113.61,13500.0,106.584,106.8187,106.3963,106.6403,13500.0
2018-09-24 11:30:00,113.65,113.85,113.51,113.61,10875.0,106.6779,106.8656,106.5465,106.6403,10875.0
2018-09-24 12:00:00,113.63,113.7,113.44,113.68,8000.0,106.6591,106.7248,106.4808,106.706,8000.0
2018-09-24 12:30:00,113.67,113.68,113.49,113.56,12320.0,106.6966,106.706,106.5277,106.5934,12320.0
2018-09-24 13:00:00,113.59,113.87,113.59,113.71,8797.0,106.6215,106.8844,106.6215,106.7342,8797.0
2018-09-24 13:30:00,113.8,114.23,113.8,114.19,13376.0,106.8187,107.2223,106.8187,107.1847,13376.0
2018-09-24 14:00:00,114.21,114.24,114.03,114.05,14732.0,107.2035,107.2317,107.0346,107.0533,14732.0
2018-09-24 14:30:00,114.03,114.26,114.03,114.12,15794.0,107.0346,107.2504,107.0346,107.119,15794.0
2018-09-24 15:00:00,114.12,114.22,114.1,114.13,21215.0,107.119,107.2129,107.1003,107.1284,21215.0
2018-09-24 15:30:00,114.14,114.18,113.91,113.99,89295.0,107.1378,107.1754,106.9219,106.997,89295.0
2018-09-25 09:30:00,114.36,115.42,114.15,114.95,32713.0,107.3443,108.3393,107.1472,107.8981,32713.0
2018-09-25 10:00:00,114.98,115.18,114.95,115.09,20587.0,107.9263,108.114,107.8981,108.0295,20587.0
2018-09-25 10:30:00,115.08,115.41,115.0,115.14,25781.0,108.0201,108.3299,107.945,108.0765,25781.0
2018-09-25 11:00:00,115.16,115.37,115.04,115.16,31782.0,108.0952,108.2923,107.9826,108.0952,31782.0
2018-09-25 11:30:00,115.16,115.5,115.01,115.45,24366.0,108.0952,108.4144,107.9544,108.3674,24366.0
2018-09-25 12:00:00,115.44,115.45,115.18,115.35,19599.0,108.3581,108.3674,108.114,108.2736,19599.0
2018-09-25 12:30:00,115.38,115.38,115.21,115.32,27803.0,108.3017,108.3017,108.1422,108.2454,27803.0
2018-09-25 13:00:00,115.28,115.53,115.24,115.46,44266.0,108.2079,108.4425,108.1703,108.3768,44266.0
2018-09-25 13:30:00,115.38,115.4,115.19,115.19,15694.0,108.3017,108.3205,108.1234,108.1234,15694.0
2018-09-25 14:00:00,115.22,115.33,115.2,115.33,28128.0,108.1516,108.2548,108.1328,108.2548,28128.0
2018-09-25 14:30:00,115.29,115.33,115.1,115.25,32247.0,108.2173,108.2548,108.0389,108.1797,32247.0
2018-09-25 15:00:00,115.28,115.32,115.19,115.25,51834.0,108.2079,108.2454,108.1234,108.1797,51834.0
2018-09-25 15:30:00,115.24,115.4,115.24,115.36,85854.0,108.1703,108.3205,108.1703,108.283,85854.0
2018-09-26 09:30:00,115.28,116.16,115.28,115.73,157430.0,108.2079,109.0339,108.2079,108.6303,157430.0
2018-09-26 10:00:00,115.8,115.81,114.88,115.28,55546.0,108.696,108.7054,107.8324,108.2079,55546.0
2018-09-26 10:30:00,115.24,115.54,114.96,115.52,23153.0,108.1703,108.4519,107.9075,108.4331,23153.0
2018-09-26 11:00:00,115.58,115.92,115.47,115.92,27237.0,108.4895,108.8086,108.3862,108.8086,27237.0
2018-09-26 11:30:00,115.93,116.21,115.93,116.1,38882.0,108.818,109.0808,108.818,108.9776,38882.0
2018-09-26 12:00:00,116.07,116.28,116.01,116.28,45259.0,108.9494,109.1465,108.8931,109.1465,45259.0
2018-09-26 12:30:00,116.32,116.5,116.28,116.3,30553.0,109.1841,109.353,109.1465,109.1653,30553.0
2018-09-26 13:00:00,116.33,116.54,116.27,116.28,23798.0,109.1935,109.3906,109.1371,109.1465,23798.0
2018-09-26 13:30:00,116.25,116.27,116.09,116.22,15873.0,109.1184,109.1371,108.9682,109.0902,15873.0
2018-09-26 14:00:00,116.23,116.53,116.2,116.32,17951.0,109.0996,109.3812,109.0714,109.1841,17951.0
2018-09-26 14:30:00,116.27,116.37,116.05,116.22,42645.0,109.1371,109.231,108.9306,109.0902,42645.0
2018-09-26 15:00:00,116.19,116.25,116.02,116.18,40678.0,109.062,109.1184,108.9025,109.0527,40678.0
2018-09-26 15:30:00,116.18,116.27,115.38,115.55,170622.0,109.0527,109.1371,108.3017,108.4613,170622.0
2018-09-27 09:30:00,115.6,115.65,115.06,115.08,19518.0,108.5082,108.5552,108.0014,108.0201,19518.0
2018-09-27 10:00:00,115.08,115.15,114.52,114.52,20932.0,108.0201,108.0858,107.4945,107.4945,20932.0
2018-09-27 10:30:00,114.51,114.92,114.43,114.9,13411.0,107.4851,107.87,107.41,107.8512,13411.0
2018-09-27 11:00:00,114.93,114.96,114.48,114.79,13621.0,107.8793,107.9075,107.4569,107.7479,13621.0
2018-09-27 11:30:00,114.71,114.92,114.5,114.83,13308.0,107.6728,107.87,107.4757,107.7855,13308.0
2018-09-27 12:00:00,114.89,115.02,114.74,115.01,9736.0,107.8418,107.9638,107.701,107.9544,9736.0
2018-09-27 12:30:00,115.03,115.1,114.78,115.01,37749.0,107.9732,108.0389,107.7385,107.9544,37749.0
2018-09-27 13:00:00,115.03,115.08,114.71,114.71,11437.0,107.9732,108.0201,107.6728,107.6728,11437.0
2018-09-27 13:30:00,114.68,114.7,114.61,114.61,9860.0,107.6447,107.6635,107.579,107.579,9860.0
2018-09-27 14:00:00,114.6,114.82,114.56,114.73,14613.0,107.5696,107.7761,107.532,107.6916,14613.0
2018-09-27 14:30:00,114.71,114.73,114.54,114.62,10907.0,107.6728,107.6916,107.5133,107.5884,10907.0
2018-09-27 15:00:00,114.63,114.67,114.46,114.48,17789.0,107.5977,107.6353,107.4382,107.4569,17789.0
2018-09-27 15:30:00,114.48,114.62,114.42,114.56,79214.0,107.4569,107.5884,107.4006,107.532,79214.0
2018-09-28 09:30:00,114.5,114.72,114.2,114.7,24904.0,107.4757,107.6822,107.1941,107.6635,24904.0
2018-09-28 10:00:00,114.68,114.75,114.48,114.6,16837.0,107.6447,107.7104,107.4569,107.5696,16837.0
2018-09-28 10:30:00,114.65,114.74,114.44,114.71,37236.0,107.6165,107.701,107.4194,107.6728,37236.0
2018-09-28 11:00:00,114.73,115.08,114.58,115.01,17195.0,107.6916,108.0201,107.5508,107.9544,17195.0
2018-09-28 11:30:00,115.02,115.09,114.61,114.86,46640.0,107.9638,108.0295,107.579,107.8136,46640.0
2018-09-28 12:00:00,114.81,114.99,114.81,114.89,8541.0,107.7667,107.9357,107.7667,107.8418,8541.0
2018-09-28 12:30:00,114.89,114.97,114.78,114.95,10394.0,107.8418,107.9169,107.7385,107.8981,10394.0
2018-09-28 13:00:00,114.95,115.05,114.84,115.05,18923.0,107.8981,107.992,107.7949,107.992,18923.0
2018-09-28 13:30:00,115.05,115.19,114.85,114.88,26450.0,107.992,108.1234,107.8043,107.8324,26450.0
2018-09-28 14:00:00,114.87,114.95,114.74,114.94,11204.0,107.823,107.8981,107.701,107.8887,11204.0
2018-09-28 14:30:00,114.96,115.02,114.88,114.88,12525.0,107.9075,107.9638,107.8324,107.8324,12525.0
2018-09-28 15:00:00,114.9,115.12,114.9,115.04,18839.0,107.8512,108.0577,107.8512,107.9826,18839.0
2018-09-28 15:30:00,115.03,115.4,114.95,115.34,78226.0,107.9732,108.3205,107.8981,108.2642,78226.0
2018-10-01 09:30:00,115.88,116.64,115.8,116.33,26149.0,108.7711,109.4844,108.696,109.1935,26149.0
2018-10-01 10:00:00,116.34,116.35,115.91,116.11,11900.0,109.2028,109.2122,108.7992,108.987,11900.0
2018-10-01 10:30:00,116.08,116.08,115.58,115.62,9253.0,108.9588,108.9588,108.4895,108.527,9253.0
2018-10-01 11:00:00,115.57,115.67,115.33,115.48,15530.0,108.4801,108.5739,108.2548,108.3956,15530.0
2018-10-01 11:30:00,115.42,115.78,115.42,115.61,13607.0,108.3393,108.6772,108.3393,108.5176,13607.0
2018-10-01 12:00:00,115.54,115.66,115.4,115.57,16922.0,108.4519,108.5646,108.3205,108.4801,16922.0
2018-10-01 12:30:00,115.59,115.75,115.55,115.65,8557.0,108.4989,108.649,108.4613,108.5552,8557.0
2018-10-01 13:00:00,115.69,115.87,115.63,115.83,11721.0,108.5927,108.7617,108.5364,108.7241,11721.0
2018-10-01 13:30:00,115.87,115.98,115.76,115.77,7394.0,108.7617,108.8649,108.6584,108.6678,7394.0
2018-10-01 14:00:00,115.77,115.78,115.52,115.6,9052.0,108.6678,108.6772,108.4331,108.5082,9052.0
2018-10-01 14:30:00,115.57,115.63,115.37,115.59,10751.0,108.4801,108.5364,108.2923,108.4989,10751.0
2018-10-01 15:00:00,115.6,115.61,115.18,115.19,13993.0,108.5082,108.5176,108.114,108.1234,13993.0
2018-10-01 15:30:00,115.19,115.27,114.99,115.18,73124.0,108.1234,108.1985,107.9357,108.114,73124.0
2018-10-02 09:30:00,114.77,114.77,113.94,114.39,26497.0,107.7292,107.7292,106.9501,107.3725,26497.0
2018-10-02 10:00:00,114.4,114.5,114.2,114.35,39317.0,107.3819,107.4757,107.1941,107.3349,39317.0
2018-10-02 10:30:00,114.25,114.25,113.85,113.87,12369.0,107.2411,107.2411,106.8656,106.8844,12369.0
2018-10-02 11:00:00,113.88,113.93,113.65,113.73,24352.0,106.8938,106.9407,106.6779,106.753,24352.0
2018-10-02 11:30:00,113.75,113.94,113.41,113.43,36062.0,106.7717,106.9501,106.4526,106.4714,36062.0
2018-10-02 12:00:00,113.46,113.64,113.35,113.38,20579.0,106.4995,106.6685,106.3963,106.4244,20579.0
2018-10-02 12:30:00,113.38,114.38,113.31,113.68,80737.0,106.4244,107.3631,106.3587,106.706,80737.0
2018-10-02 13:00:00,113.67,113.81,113.58,113.74,14112.0,106.6966,106.8281,106.6122,106.7623,14112.0
2018-10-02 13:30:00,113.8,113.92,113.8,113.85,11410.0,106.8187,106.9313,106.8187,106.8656,11410.0
2018-10-02 14:00:00,113.86,114.17,113.82,114.11,33721.0,106.875,107.166,106.8374,107.1096,33721.0
2018-10-02 14:30:00,114.11,114.15,114.02,114.04,25706.0,107.1096,107.1472,107.0252,107.0439,25706.0
2018-10-02 15:00:00,114.07,114.09,113.61,113.65,38603.0,107.0721,107.0909,106.6403,106.6779,38603.0
2018-10-02 15:30:00,113.66,113.92,113.61,113.86,67481.0,106.6873,106.9313,106.6403,106.875,67481.0
2018-10-03 09:30:00,113.95,114.01,113.26,113.76,20453.0,106.9595,107.0158,106.3118,106.7811,20453.0
2018-10-03 10:00:00,113.72,114.03,113.33,113.4,16560.0,106.7436,107.0346,106.3775,106.4432,16560.0
2018-10-03 10:30:00,113.35,113.41,112.89,112.94,14956.0,106.3963,106.4526,105.9645,106.0114,14956.0
2018-10-03 11:00:00,112.92,112.92,112.51,112.69,31634.0,105.9927,105.9927,105.6078,105.7768,31634.0
2018-10-03 11:30:00,112.73,113.0,112.7,112.92,11020.0,105.8143,106.0677,105.7861,105.9927,11020.0
2018-10-03 12:00:00,112.91,112.91,112.56,112.56,10867.0,105.9833,105.9833,105.6547,105.6547,10867.0
2018-10-03 12:30:00,112.62,112.68,112.34,112.5,13364.0,105.7111,105.7674,105.4482,105.5984,13364.0
2018-10-03 13:00:00,112.5,112.66,112.43,112.54,12569.0,105.5984,105.7486,105.5327,105.636,12569.0
2018-10-03 13:30:00,112.54,112.55,112.22,112.26,11184.0,105.636,105.6453,105.3356,105.3731,11184.0
2018-10-03 14:00:00,112.23,112.32,112.03,112.07,34912.0,105.345,105.4295,105.1572,105.1948,34912.0
2018-10-03 14:30:00,112.04,112.04,111.65,111.83,25399.0,105.1666,105.1666,104.8006,104.9695,25399.0
2018-10-03 15:00:00,111.85,112.0,111.71,111.95,24339.0,104.9883,105.1291,104.8569,105.0822,24339.0
2018-10-03 15:30:00,111.99,112.02,111.74,111.75,132747.0,105.1197,105.1479,104.885,104.8944,132747.0
2018-10-04 09:30:00,111.57,111.63,110.35,110.88,24369.0,104.7255,104.7818,103.5803,104.0778,24369.0
2018-10-04 10:00:00,110.77,110.9,109.96,109.96,17446.0,103.9745,104.0966,103.2142,103.2142,17446.0
2018-10-04 10:30:00,109.98,110.38,109.92,110.05,29117.0,103.233,103.6085,103.1767,103.2987,29117.0
2018-10-04 11:00:00,110.07,110.14,109.83,109.91,52815.0,103.3175,103.3832,103.0922,103.1673,52815.0
2018-10-04 11:30:00,109.93,110.18,109.84,109.84,16310.0,103.1861,103.4207,103.1016,103.1016,16310.0
2018-10-04 12:00:00,109.85,109.95,109.51,109.61,19526.0,103.111,103.2049,102.7918,102.8857,19526.0
2018-10-04 12:30:00,109.58,109.85,109.55,109.59,14837.0,102.8576,103.111,102.8294,102.8669,14837.0
2018-10-04 13:00:00,109.58,109.58,109.3,109.49,13510.0,102.8576,102.8576,102.5947,102.7731,13510.0
2018-10-04 13:30:00,109.43,109.51,109.28,109.34,12050.0,102.7168,102.7918,102.576,102.6323,12050.0
2018-10-04 14:00:00,109.4,109.51,109.19,109.27,16500.0,102.6886,102.7918,102.4915,102.5666,16500.0
2018-10-04 14:30:00,109.25,109.68,109.21,109.67,20108.0,102.5478,102.9514,102.5102,102.942,20108.0
2018-10-04 15:00:00,109.66,109.79,109.47,109.48,22388.0,102.9326,103.0547,102.7543,102.7637,22388.0
2018-10-04 15:30:00,109.45,109.83,109.42,109.77,78624.0,102.7355,103.0922,102.7074,103.0359,78624.0
2018-10-05 09:30:00,109.94,110.56,109.94,109.99,14919.0,103.1955,103.7774,103.1955,103.2424,14919.0
2018-10-05 10:00:00,110.04,110.28,109.91,110.27,10529.0,103.2893,103.5146,103.1673,103.5052,10529.0
2018-10-05 10:30:00,110.26,110.33,109.75,109.83,16670.0,103.4958,103.5615,103.0171,103.0922,16670.0
2018-10-05 11:00:00,109.78,109.8,109.12,109.32,23666.0,103.0453,103.0641,102.4258,102.6135,23666.0
2018-10-05 11:30:00,109.27,109.35,108.79,108.87,21463.0,102.5666,102.6417,102.116,102.1911,21463.0
2018-10-05 12:00:00,108.8,109.1,108.79,109.0,12040.0,102.1254,102.407,102.116,102.3131,12040.0
2018-10-05 12:30:00,108.94,108.97,108.66,108.87,12804.0,102.2568,102.285,101.994,102.1911,12804.0
2018-10-05 13:00:00,108.85,108.88,108.61,108.72,11433.0,102.1723,102.2005,101.9471,102.0503,11433.0
2018-10-05 13:30:00,108.72,109.06,108.63,109.0,14267.0,102.0503,102.3695,101.9658,102.3131,14267.0
2018-10-05 14:00:00,108.99,109.24,108.92,109.16,16578.0,102.3037,102.5384,102.238,102.4633,16578.0
2018-10-05 14:30:00,109.15,109.37,109.14,109.32,18676.0,102.4539,102.6604,102.4445,102.6135,18676.0
2018-10-05 15:00:00,109.39,109.74,109.32,109.65,31932.0,102.6792,103.0077,102.6135,102.9233,31932.0
2018-10-05 15:30:00,109.63,110.06,109.52,109.81,144230.0,102.9045,103.3081,102.8012,103.0734,144230.0
2018-10-08 09:30:00,109.78,109.8,109.2,109.36,17548.0,103.0453,103.0641,102.5009,102.651,17548.0
2018-10-08 10:00:00,109.33,109.61,109.22,109.58,8351.0,102.6229,102.8857,102.5196,102.8576,8351.0
2018-10-08 10:30:00,109.53,109.65,109.18,109.38,15122.0,102.8106,102.9233,102.4821,102.6698,15122.0
2018-10-08 11:00:00,109.39,109.39,108.58,108.62,17943.0,102.6792,102.6792,101.9189,101.9564,17943.0
2018-10-08 11:30:00,108.58,108.64,107.73,107.97,36128.0,101.9189,101.9752,101.121,101.3463,36128.0
2018-10-08 12:00:00,107.93,107.93,107.1,107.5,30342.0,101.3088,101.3088,100.5297,100.9052,30342.0
2018-10-08 12:30:00,107.44,107.61,107.17,107.2,13842.0,100.8488,101.0084,100.5954,100.6236,13842.0
2018-10-08 13:00:00,107.23,107.58,107.23,107.48,15869.0,100.6517,100.9802,100.6517,100.8864,15869.0
2018-10-08 13:30:00,107.48,107.79,107.48,107.5,14297.0,100.8864,101.1774,100.8864,100.9052,14297.0
2018-10-08 14:00:00,107.49,107.52,106.71,107.36,22890.0,100.8958,100.9239,100.1636,100.7737,22890.0
2018-10-08 14:30:00,107.37,107.99,107.37,107.73,15350.0,100.7831,101.3651,100.7831,101.121,15350.0
2018-10-08 15:00:00,107.73,108.08,107.73,107.83,24792.0,101.121,101.4496,101.121,101.2149,24792.0
2018-10-08 15:30:00,107.84,107.96,107.77,107.88,67812.0,101.2243,101.3369,101.1586,101.2618,67812.0
2018-10-09 09:30:00,107.14,107.74,106.71,107.64,40304.0,100.5672,101.1304,100.1636,101.0366,40304.0
2018-10-09 10:00:00,107.66,108.14,107.56,108.14,43866.0,101.0553,101.5059,100.9615,101.5059,43866.0
2018-10-09 10:30:00,108.11,108.19,107.51,107.62,31904.0,101.4777,101.5528,100.9145,101.0178,31904.0
2018-10-09 11:00:00,107.59,107.59,107.12,107.47,16674.0,100.9896,100.9896,100.5485,100.877,16674.0
2018-10-09 11:30:00,107.52,107.56,107.14,107.32,18082.0,100.9239,100.9615,100.5672,100.7362,18082.0
2018-10-09 12:00:00,107.32,107.42,107.03,107.03,18080.0,100.7362,100.8301,100.464,100.464,18080.0
2018-10-09 12:30:00,107.0,107.08,106.57,106.57,21639.0,100.4358,100.5109,100.0322,100.0322,21639.0
2018-10-09 13:00:00,106.56,106.8,106.38,106.72,25713.0,100.0228,100.2481,99.8539,100.173,25713.0
2018-10-09 13:30:00,106.69,106.69,106.26,106.41,28609.0,100.1448,100.1448,99.7412,99.882,28609.0
2018-10-09 14:00:00,106.39,106.52,106.24,106.37,29002.0,99.8632,99.9853,99.7225,99.8445,29002.0
2018-10-09 14:30:00,106.43,106.56,106.1,106.54,37581.0,99.9008,100.0228,99.591,100.004,37581.0
2018-10-09 15:00:00,106.52,106.69,106.41,106.42,26900.0,99.9853,100.1448,99.882,99.8914,26900.0
2018-10-09 15:30:00,106.43,106.45,106.28,106.3,87521.0,99.9008,99.9196,99.76,99.7788,87521.0
2018-10-10 09:30:00,106.15,106.16,105.06,105.08,33386.0,99.638,99.6474,98.6148,98.6336,33386.0
2018-10-10 10:00:00,105.17,106.0,104.87,105.84,29743.0,98.7181,99.4972,98.4365,99.347,29743.0
2018-10-10 10:30:00,105.77,105.81,105.09,105.16,25965.0,99.2813,99.3188,98.643,98.7087,25965.0
2018-10-10 11:00:00,105.1,105.26,104.74,105.26,28224.0,98.6524,98.8026,98.3145,98.8026,28224.0
2018-10-10 11:30:00,105.2,105.24,104.94,105.02,16891.0,98.7463,98.7838,98.5022,98.5773,16891.0
2018-10-10 12:00:00,105.01,105.33,104.79,105.06,24638.0,98.5679,98.8683,98.3614,98.6148,24638.0
2018-10-10 12:30:00,104.97,105.1,104.76,104.92,15679.0,98.5304,98.6524,98.3332,98.4834,15679.0
2018-10-10 13:00:00,104.86,104.94,104.58,104.75,21324.0,98.4271,98.5022,98.1643,98.3239,21324.0
2018-10-10 13:30:00,104.69,104.89,104.67,104.77,15964.0,98.2675,98.4553,98.2488,98.3426,15964.0
2018-10-10 14:00:00,104.72,104.75,104.32,104.44,31204.0,98.2957,98.3239,97.9202,98.0329,31204.0
2018-10-10 14:30:00,104.48,104.7,104.25,104.64,27295.0,98.0704,98.2769,97.8545,98.2206,27295.0
2018-10-10 15:00:00,104.62,104.62,104.0,104.23,42769.0,98.2018,98.2018,97.6199,97.8358,42769.0
2018-10-10 15:30:00,104.23,104.23,103.08,103.17,112480.0,97.8358,97.8358,96.7563,96.8408,112480.0
2018-10-11 09:30:00,102.61,104.03,102.61,104.03,44968.0,96.3151,97.648,96.3151,97.648,44968.0
2018-10-11 10:00:00,104.04,104.22,103.15,103.42,72929.0,97.6574,97.8264,96.822,97.0755,72929.0
2018-10-11 10:30:00,103.44,103.7,103.15,103.24,82039.0,97.0942,97.3383,96.822,96.9065,82039.0
2018-10-11 11:00:00,103.2,103.27,102.35,102.56,36703.0,96.8689,96.9347,96.0711,96.2682,36703.0
2018-10-11 11:30:00,102.48,103.27,102.33,103.1,29211.0,96.1931,96.9347,96.0523,96.7751,29211.0
2018-10-11 12:00:00,103.07,103.95,103.03,103.72,18068.0,96.7469,97.5729,96.7094,97.357,18068.0
2018-10-11 12:30:00,103.7,103.83,103.32,103.61,20509.0,97.3383,97.4603,96.9816,97.2538,20509.0
2018-10-11 13:00:00,103.57,103.82,103.32,103.6,16505.0,97.2162,97.4509,96.9816,97.2444,16505.0
2018-10-11 13:30:00,103.64,103.68,102.72,103.01,72366.0,97.282,97.3195,96.4184,96.6906,72366.0
2018-10-11 14:00:00,102.93,103.03,102.45,102.51,26382.0,96.6155,96.7094,96.165,96.2213,26382.0
2018-10-11 14:30:00,102.49,102.49,101.16,101.87,40009.0,96.2025,96.2025,94.9541,95.6205,40009.0
2018-10-11 15:00:00,101.77,103.09,101.63,102.77,58052.0,95.5267,96.7657,95.3953,96.4653,58052.0
2018-10-11 15:30:00,102.71,102.82,101.76,101.84,111092.0,96.409,96.5123,95.5173,95.5924,111092.0
2018-10-12 09:30:00,103.41,104.28,103.04,103.95,54052.0,97.0661,97.8827,96.7188,97.5729,54052.0
2018-10-12 10:00:00,103.95,104.35,103.27,103.36,56172.0,97.5729,97.9484,96.9347,97.0191,56172.0
2018-10-12 10:30:00,103.27,103.95,103.27,103.67,26994.0,96.9347,97.5729,96.9347,97.3101,26994.0
2018-10-12 11:00:00,103.6,103.84,103.15,103.24,16755.0,97.2444,97.4697,96.822,96.9065,16755.0
2018-10-12 11:30:00,103.22,103.35,102.59,103.11,21943.0,96.8877,97.0097,96.2964,96.7845,21943.0
2018-10-12 12:00:00,102.94,103.09,102.4,102.52,15045.0,96.6249,96.7657,96.118,96.2307,15045.0
2018-10-12 12:30:00,102.53,102.58,102.0,102.52,19343.0,96.2401,96.287,95.7426,96.2307,19343.0
2018-10-12 13:00:00,102.53,103.05,102.36,102.66,22467.0,96.2401,96.7281,96.0805,96.3621,22467.0
2018-10-12 13:30:00,102.47,102.82,102.3,102.63,15264.0,96.1837,96.5123,96.0242,96.3339,15264.0
2018-10-12 14:00:00,102.53,102.59,102.08,102.56,19799.0,96.2401,96.2964,95.8177,96.2682,19799.0
2018-10-12 14:30:00,102.53,102.75,102.2,102.75,13978.0,96.2401,96.4466,95.9303,96.4466,13978.0
2018-10-12 15:00:00,102.8,103.16,102.53,103.14,25538.0,96.4935,96.8314,96.2401,96.8126,25538.0
2018-10-12 15:30:00,103.1,103.58,103.01,103.19,128659.0,96.7751,97.2256,96.6906,96.8596,128659.0
2018-10-15 09:30:00,103.16,103.88,102.2,102.93,20463.0,96.8314,97.5072,95.9303,96.6155,20463.0
2018-10-15 10:00:00,102.8,102.88,102.34,102.78,18531.0,96.4935,96.5686,96.0617,96.4747,18531.0
2018-10-15 10:30:00,102.69,103.05,102.58,102.77,10798.0,96.3902,96.7281,96.287,96.4653,10798.0
2018-10-15 11:00:00,102.82,103.22,102.73,103.13,8110.0,96.5123,96.8877,96.4278,96.8032,8110.0
2018-10-15 11:30:00,103.17,103.18,102.65,102.71,14495.0,96.8408,96.8502,96.3527,96.409,14495.0
2018-10-15 12:00:00,102.66,102.94,102.51,102.94,10272.0,96.3621,96.6249,96.2213,96.6249,10272.0
2018-10-15 12:30:00,102.93,103.16,102.89,103.06,8706.0,96.6155,96.8314,96.578,96.7375,8706.0
2018-10-15 13:00:00,103.1,103.39,102.96,102.96,13554.0,96.7751,97.0473,96.6437,96.6437,13554.0
2018-10-15 13:30:00,102.99,103.59,102.97,103.47,11334.0,96.6718,97.235,96.6531,97.1224,11334.0
2018-10-15 14:00:00,103.38,103.38,102.87,102.87,14358.0,97.0379,97.0379,96.5592,96.5592,14358.0
2018-10-15 14:30:00,102.92,103.49,102.84,103.36,11103.0,96.6061,97.1412,96.531,97.0191,11103.0
2018-10-15 15:00:00,103.34,103.48,103.02,103.02,27534.0,97.0004,97.1318,96.7,96.7,27534.0
2018-10-15 15:30:00,103.01,103.15,102.66,102.67,77724.0,96.6906,96.822,96.3621,96.3715,77724.0
2018-10-16 09:30:00,103.39,103.96,103.18,103.93,26552.0,97.0473,97.5823,96.8502,97.5542,26552.0
2018-10-16 10:00:00,104.05,104.38,103.96,104.09,37039.0,97.6668,97.9766,97.5823,97.7043,37039.0
2018-10-16 10:30:00,104.0,104.85,103.96,104.85,15356.0,97.6199,98.4177,97.5823,98.4177,15356.0
2018-10-16 11:00:00,104.79,105.14,104.75,105.0,10161.0,98.3614,98.6899,98.3239,98.5585,10161.0
2018-10-16 11:30:00,105.01,105.1,104.57,104.65,16767.0,98.5679,98.6524,98.1549,98.23,16767.0
2018-10-16 12:00:00,104.69,105.25,104.62,105.25,15190.0,98.2675,98.7932,98.2018,98.7932,15190.0
2018-10-16 12:30:00,105.27,105.37,105.2,105.37,9533.0,98.812,98.9058,98.7463,98.9058,9533.0
2018-10-16 13:00:00,105.37,105.38,105.22,105.29,9493.0,98.9058,98.9152,98.765,98.8307,9493.0
2018-10-16 13:30:00,105.3,105.68,105.3,105.6,14772.0,98.8401,99.1968,98.8401,99.1217,14772.0
2018-10-16 14:00:00,105.63,106.0,105.63,105.87,12839.0,99.1499,99.4972,99.1499,99.3751,12839.0
2018-10-16 14:30:00,105.92,105.96,105.7,105.79,43467.0,99.4221,99.4596,99.2156,99.3001,43467.0
2018-10-16 15:00:00,105.75,105.89,105.56,105.64,28465.0,99.2625,99.3939,99.0842,99.1593,28465.0
2018-10-16 15:30:00,105.65,106.08,105.57,106.0,140460.0,99.1686,99.5723,99.0936,99.4972,140460.0
2018-10-17 09:30:00,105.82,106.56,105.44,106.25,29126.0,99.3282,100.0228,98.9715,99.7318,29126.0
2018-10-17 10:00:00,106.28,106.32,105.9,106.23,15917.0,99.76,99.7975,99.4033,99.7131,15917.0
2018-10-17 10:30:00,106.23,106.26,105.5,105.95,27224.0,99.7131,99.7412,99.0278,99.4502,27224.0
2018-10-17 11:00:00,105.83,106.2,105.59,106.13,14531.0,99.3376,99.6849,99.1123,99.6192,14531.0
2018-10-17 11:30:00,106.16,106.61,105.97,106.61,14901.0,99.6474,100.0698,99.469,100.0698,14901.0
2018-10-17 12:00:00,106.62,106.86,106.42,106.55,15090.0,100.0791,100.3044,99.8914,100.0134,15090.0
2018-10-17 12:30:00,106.53,106.73,106.15,106.38,13373.0,99.9947,100.1824,99.638,99.8539,13373.0
2018-10-17 13:00:00,106.39,106.61,106.33,106.45,11557.0,99.8632,100.0698,99.8069,99.9196,11557.0
2018-10-17 13:30:00,106.45,106.66,106.4,106.55,9047.0,99.9196,100.1167,99.8726,100.0134,9047.0
2018-10-17 14:00:00,106.51,106.67,106.06,106.17,12469.0,99.9759,100.1261,99.5535,99.6567,12469.0
2018-10-17 14:30:00,106.13,106.77,106.13,106.77,10452.0,99.6192,100.2199,99.6192,100.2199,10452.0
2018-10-17 15:00:00,106.71,106.74,106.39,106.65,14943.0,100.1636,100.1918,99.8632,100.1073,14943.0
2018-10-17 15:30:00,106.63,106.85,106.37,106.67,84980.0,100.0885,100.295,99.8445,100.1261,84980.0
2018-10-18 09:30:00,106.16,106.64,105.53,105.96,25549.0,99.6474,100.0979,99.056,99.4596,25549.0
2018-10-18 10:00:00,105.96,106.15,105.59,106.01,11988.0,99.4596,99.638,99.1123,99.5066,11988.0
2018-10-18 10:30:00,106.0,106.45,105.98,106.29,18306.0,99.4972,99.9196,99.4784,99.7694,18306.0
2018-10-18 11:00:00,106.28,106.28,105.5,105.51,17648.0,99.76,99.76,99.0278,99.0372,17648.0
2018-10-18 11:30:00,105.47,105.51,104.76,104.95,27191.0,98.9997,99.0372,98.3332,98.5116,27191.0
2018-10-18 12:00:00,104.81,105.04,104.63,105.0,9042.0,98.3802,98.5961,98.2112,98.5585,9042.0
2018-10-18 12:30:00,104.98,105.34,104.91,105.1,9430.0,98.5397,98.8777,98.474,98.6524,9430.0
2018-10-18 13:00:00,105.09,105.13,104.35,104.52,23406.0,98.643,98.6805,97.9484,98.108,23406.0
2018-10-18 13:30:00,104.5,104.63,104.27,104.35,18585.0,98.0892,98.2112,97.8733,97.9484,18585.0
2018-10-18 14:00:00,104.37,104.99,104.27,104.91,14384.0,97.9672,98.5491,97.8733,98.474,14384.0
2018-10-18 14:30:00,104.83,105.2,104.73,105.02,15676.0,98.399,98.7463,98.3051,98.5773,15676.0
2018-10-18 15:00:00,105.01,105.07,104.58,104.97,27846.0,98.5679,98.6242,98.1643,98.5304,27846.0
2018-10-18 15:30:00,104.96,105.2,104.73,105.05,86838.0,98.521,98.7463,98.3051,98.6055,86838.0
2018-10-19 09:30:00,105.31,105.4,104.86,105.12,51733.0,98.8495,98.934,98.4271,98.6712,51733.0
2018-10-19 10:00:00,105.23,105.44,105.06,105.26,6469.0,98.7744,98.9715,98.6148,98.8026,6469.0
2018-10-19 10:30:00,105.2,105.33,104.65,104.85,26350.0,98.7463,98.8683,98.23,98.4177,26350.0
2018-10-19 11:00:00,104.92,104.99,104.18,104.18,15922.0,98.4834,98.5491,97.7888,97.7888,15922.0
2018-10-19 11:30:00,104.15,104.15,103.58,103.78,59354.0,97.7607,97.7607,97.2256,97.4134,59354.0
2018-10-19 12:00:00,103.78,103.82,102.93,103.11,17241.0,97.4134,97.4509,96.6155,96.7845,17241.0
2018-10-19 12:30:00,103.03,103.28,102.73,103.15,22388.0,96.7094,96.944,96.4278,96.822,22388.0
2018-10-19 13:00:00,103.15,103.44,102.98,103.43,14336.0,96.822,97.0942,96.6624,97.0848,14336.0
2018-10-19 13:30:00,103.43,103.65,103.23,103.23,10165.0,97.0848,97.2913,96.8971,96.8971,10165.0
2018-10-19 14:00:00,103.2,103.22,102.72,103.11,15450.0,96.8689,96.8877,96.4184,96.7845,15450.0
2018-10-19 14:30:00,103.08,103.25,102.88,103.13,45840.0,96.7563,96.9159,96.5686,96.8032,45840.0
2018-10-19 15:00:00,103.1,103.22,102.73,103.2,18648.0,96.7751,96.8877,96.4278,96.8689,18648.0
2018-10-19 15:30:00,103.18,103.37,102.96,103.02,116567.0,96.8502,97.0285,96.6437,96.7,116567.0
2018-10-22 09:30:00,102.5,102.8,102.07,102.27,51005.0,96.2119,96.4935,95.8083,95.996,51005.0
2018-10-22 10:00:00,102.19,102.4,101.85,102.26,18602.0,95.9209,96.118,95.6018,95.9866,18602.0
2018-10-22 10:30:00,102.28,103.0,102.16,102.64,20589.0,96.0054,96.6812,95.8927,96.3433,20589.0
2018-10-22 11:00:00,102.59,103.3,102.44,102.94,15130.0,96.2964,96.9628,96.1556,96.6249,15130.0
2018-10-22 11:30:00,102.93,102.93,102.49,102.62,16479.0,96.6155,96.6155,96.2025,96.3245,16479.0
2018-10-22 12:00:00,102.54,102.76,102.34,102.5,54600.0,96.2494,96.4559,96.0617,96.2119,54600.0
2018-10-22 12:30:00,102.58,103.33,102.5,103.27,21352.0,96.287,96.991,96.2119,96.9347,21352.0
2018-10-22 13:00:00,103.16,103.37,102.88,102.96,11651.0,96.8314,97.0285,96.5686,96.6437,11651.0
2018-10-22 13:30:00,102.94,103.24,102.6,102.6,40394.0,96.6249,96.9065,96.3058,96.3058,40394.0
2018-10-22 14:00:00,102.59,102.85,102.53,102.62,13560.0,96.2964,96.5404,96.2401,96.3245,13560.0
2018-10-22 14:30:00,102.61,102.91,102.58,102.7,27841.0,96.3151,96.5967,96.287,96.3996,27841.0
2018-10-22 15:00:00,102.62,102.87,102.58,102.71,41373.0,96.3245,96.5592,96.287,96.409,41373.0
2018-10-22 15:30:00,102.71,102.86,102.51,102.62,114974.0,96.409,96.5498,96.2213,96.3245,114974.0
2018-10-23 09:30:00,101.25,101.33,100.32,100.5,48537.0,95.0386,95.1137,94.1656,94.3346,48537.0
2018-10-23 10:00:00,100.53,100.77,98.83,99.02,63308.0,94.3627,94.588,92.767,92.9454,63308.0
2018-10-23 10:30:00,99.08,99.68,98.91,99.31,41609.0,93.0017,93.5649,92.8421,93.2176,41609.0
2018-10-23 11:00:00,99.33,99.52,99.21,99.28,43149.0,93.2364,93.4147,93.1237,93.1894,43149.0
2018-10-23 11:30:00,99.31,99.41,98.9,98.9,38293.0,93.2176,93.3115,92.8327,92.8327,38293.0
2018-10-23 12:00:00,98.92,99.66,98.9,99.66,49658.0,92.8515,93.5461,92.8327,93.5461,49658.0
2018-10-23 12:30:00,99.7,100.04,99.59,99.7,49064.0,93.5837,93.9028,93.4804,93.5837,49064.0
2018-10-23 13:00:00,99.66,100.29,99.66,100.2,37413.0,93.5461,94.1375,93.5461,94.053,37413.0
2018-10-23 13:30:00,100.25,100.35,99.93,100.02,46828.0,94.0999,94.1938,93.7996,93.884,46828.0
2018-10-23 14:00:00,100.02,100.95,99.99,100.8,33010.0,93.884,94.757,93.8559,94.6162,33010.0
2018-10-23 14:30:00,100.8,101.23,100.79,101.11,32685.0,94.6162,95.0198,94.6068,94.9072,32685.0
2018-10-23 15:00:00,101.13,101.19,100.8,100.95,35256.0,94.9259,94.9823,94.6162,94.757,35256.0
2018-10-23 15:30:00,100.95,100.95,100.55,100.65,100068.0,94.757,94.757,94.3815,94.4754,100068.0
2018-10-24 09:30:00,100.43,101.3,100.27,100.7,43710.0,94.2689,95.0855,94.1187,94.5223,43710.0
2018-10-24 10:00:00,100.73,101.11,100.63,100.91,26736.0,94.5505,94.9072,94.4566,94.7194,26736.0
2018-10-24 10:30:00,100.88,101.12,100.71,100.81,30321.0,94.6913,94.9166,94.5317,94.6256,30321.0
2018-10-24 11:00:00,100.78,100.86,100.11,100.11,37988.0,94.5974,94.6725,93.9685,93.9685,37988.0
2018-10-24 11:30:00,100.1,100.88,100.01,100.76,19880.0,93.9591,94.6913,93.8746,94.5786,19880.0
2018-10-24 12:00:00,100.71,100.77,100.28,100.41,45108.0,94.5317,94.588,94.1281,94.2501,45108.0
2018-10-24 12:30:00,100.41,100.41,99.83,100.26,14464.0,94.2501,94.2501,93.7057,94.1093,14464.0
2018-10-24 13:00:00,100.23,100.25,99.62,99.84,14077.0,94.0811,94.0999,93.5086,93.7151,14077.0
2018-10-24 13:30:00,99.86,99.94,99.55,99.62,17705.0,93.7338,93.8089,93.4429,93.5086,17705.0
2018-10-24 14:00:00,99.59,100.2,99.36,100.12,20663.0,93.4804,94.053,93.2645,93.9779,20663.0
2018-10-24 14:30:00,100.17,100.2,99.49,99.59,14657.0,94.0248,94.053,93.3865,93.4804,14657.0
2018-10-24 15:00:00,99.57,99.57,98.7,98.76,31547.0,93.4616,93.4616,92.645,92.7013,31547.0
2018-10-24 15:30:00,98.7,98.97,97.79,98.01,81467.0,92.645,92.8984,91.7908,91.9973,81467.0
2018-10-25 09:30:00,98.08,98.08,96.36,98.02,123226.0,92.063,92.063,90.4486,92.0067,123226.0
2018-10-25 10:00:00,97.97,98.28,97.55,97.61,73299.0,91.9598,92.2508,91.5656,91.6219,73299.0
2018-10-25 10:30:00,97.61,98.29,97.6,97.85,72454.0,91.6219,92.2602,91.6125,91.8472,72454.0
2018-10-25 11:00:00,97.83,98.15,97.61,97.95,36474.0,91.8284,92.1288,91.6219,91.941,36474.0
2018-10-25 11:30:00,98.0,98.18,97.68,97.78,31282.0,91.988,92.1569,91.6876,91.7815,31282.0
2018-10-25 12:00:00,97.81,98.14,97.71,97.96,92180.0,91.8096,92.1194,91.7157,91.9504,92180.0
2018-10-25 12:30:00,97.95,98.57,97.89,98.33,46569.0,91.941,92.523,91.8847,92.2977,46569.0
2018-10-25 13:00:00,98.36,98.38,98.14,98.17,54670.0,92.3259,92.3446,92.1194,92.1475,54670.0
2018-10-25 13:30:00,98.14,98.8,98.14,98.71,29568.0,92.1194,92.7389,92.1194,92.6544,29568.0
2018-10-25 14:00:00,98.7,99.18,98.65,99.04,76445.0,92.645,93.0956,92.5981,92.9642,76445.0
2018-10-25 14:30:00,99.07,99.26,98.92,98.95,40779.0,92.9923,93.1707,92.8515,92.8797,40779.0
2018-10-25 15:00:00,98.97,99.15,98.79,99.05,80370.0,92.8984,93.0674,92.7295,92.9735,80370.0
2018-10-25 15:30:00,99.05,99.25,98.34,98.5,127859.0,92.9735,93.1613,92.3071,92.4573,127859.0
2018-10-26 09:30:00,100.94,102.55,99.78,100.81,110775.0,94.7476,96.2588,93.6588,94.6256,110775.0
2018-10-26 10:00:00,100.73,102.03,100.3,101.36,111005.0,94.5505,95.7707,94.1469,95.1418,111005.0
2018-10-26 10:30:00,101.29,101.29,100.56,100.87,101060.0,95.0761,95.0761,94.3909,94.6819,101060.0
2018-10-26 11:00:00,100.87,102.64,100.51,102.37,86830.0,94.6819,96.3433,94.344,96.0899,86830.0
2018-10-26 11:30:00,102.36,103.09,102.18,102.61,62142.0,96.0805,96.7657,95.9115,96.3151,62142.0
2018-10-26 12:00:00,102.55,103.44,102.55,103.02,53986.0,96.2588,97.0942,96.2588,96.7,53986.0
2018-10-26 12:30:00,102.98,104.8,102.93,103.66,81802.0,96.6624,98.3708,96.6155,97.3007,81802.0
2018-10-26 13:00:00,103.71,104.28,102.76,102.81,42184.0,97.3477,97.8827,96.4559,96.5029,42184.0
2018-10-26 13:30:00,102.77,103.47,102.47,103.34,58108.0,96.4653,97.1224,96.1837,97.0004,58108.0
2018-10-26 14:00:00,103.41,104.16,102.84,103.82,138815.0,97.0661,97.7701,96.531,97.4509,138815.0
2018-10-26 14:30:00,103.83,104.32,103.62,103.83,116165.0,97.4603,97.9202,97.2632,97.4603,116165.0
2018-10-26 15:00:00,103.89,104.3,103.53,104.0,161556.0,97.5166,97.9015,97.1787,97.6199,161556.0
2018-10-26 15:30:00,103.95,104.77,103.9,104.14,284754.0,97.5729,98.3426,97.526,97.7513,284754.0
2018-10-29 09:30:00,105.29,105.76,104.0,104.35,43328.0,98.8307,99.2719,97.6199,97.9484,43328.0
2018-10-29 10:00:00,104.37,104.92,104.25,104.87,34905.0,97.9672,98.4834,97.8545,98.4365,34905.0
2018-10-29 10:30:00,104.91,105.38,104.72,105.18,90260.0,98.474,98.9152,98.2957,98.7275,90260.0
2018-10-29 11:00:00,105.23,105.65,104.4,104.59,80627.0,98.7744,99.1686,97.9953,98.1737,80627.0
2018-10-29 11:30:00,104.56,104.67,104.02,104.23,46658.0,98.1455,98.2488,97.6386,97.8358,46658.0
2018-10-29 12:00:00,104.24,104.38,103.5,103.6,50587.0,97.8451,97.9766,97.1505,97.2444,50587.0
2018-10-29 12:30:00,103.54,103.97,103.37,103.51,26926.0,97.1881,97.5917,97.0285,97.1599,26926.0
2018-10-29 13:00:00,103.55,103.84,103.38,103.49,23267.0,97.1975,97.4697,97.0379,97.1412,23267.0
2018-10-29 13:30:00,103.47,104.08,103.47,103.67,30175.0,97.1224,97.695,97.1224,97.3101,30175.0
2018-10-29 14:00:00,103.59,103.75,103.4,103.4,33136.0,97.235,97.3852,97.0567,97.0567,33136.0
2018-10-29 14:30:00,103.36,103.56,103.06,103.26,35186.0,97.0191,97.2069,96.7375,96.9253,35186.0
2018-10-29 15:00:00,103.22,103.22,102.21,102.44,54619.0,96.8877,96.8877,95.9397,96.1556,54619.0
2018-10-29 15:30:00,102.4,103.28,101.74,103.18,164025.0,96.118,96.944,95.4985,96.8502,164025.0
2018-10-30 09:30:00,103.76,104.84,103.33,104.62,31183.0,97.3946,98.4083,96.991,98.2018,31183.0
2018-10-30 10:00:00,104.52,104.88,104.08,104.54,38837.0,98.108,98.4459,97.695,98.1267,38837.0
2018-10-30 10:30:00,104.53,105.07,104.14,104.38,33685.0,98.1174,98.6242,97.7513,97.9766,33685.0
2018-10-30 11:00:00,104.4,104.8,104.15,104.77,26506.0,97.9953,98.3708,97.7607,98.3426,26506.0
2018-10-30 11:30:00,104.79,105.17,104.57,104.66,24316.0,98.3614,98.7181,98.1549,98.2394,24316.0
2018-10-30 12:00:00,104.72,104.78,104.33,104.52,14467.0,98.2957,98.352,97.9296,98.108,14467.0
2018-10-30 12:30:00,104.36,104.61,104.08,104.16,14600.0,97.9578,98.1924,97.695,97.7701,14600.0
2018-10-30 13:00:00,104.01,104.12,103.64,103.72,16620.0,97.6293,97.7325,97.282,97.357,16620.0
2018-10-30 13:30:00,103.62,103.99,103.36,103.95,21616.0,97.2632,97.6105,97.0191,97.5729,21616.0
2018-10-30 14:00:00,103.99,104.12,103.52,103.93,15966.0,97.6105,97.7325,97.1693,97.5542,15966.0
2018-10-30 14:30:00,103.81,104.68,103.72,104.62,21150.0,97.4415,98.2582,97.357,98.2018,21150.0
2018-10-30 15:00:00,104.56,104.89,104.22,104.67,30211.0,98.1455,98.4553,97.8264,98.2488,30211.0
2018-10-30 15:30:00,104.72,105.25,104.55,105.19,117069.0,98.2957,98.7932,98.1361,98.7369,117069.0
2018-10-31 09:30:00,105.62,106.06,105.17,105.77,42721.0,99.1405,99.5535,98.7181,99.2813,42721.0
2018-10-31 10:00:00,105.88,106.65,105.88,105.92,24504.0,99.3845,100.1073,99.3845,99.4221,24504.0
2018-10-31 10:30:00,105.91,106.38,105.57,105.6,27235.0,99.4127,99.8539,99.0936,99.1217,27235.0
2018-10-31 11:00:00,105.56,106.14,105.26,106.07,27990.0,99.0842,99.6286,98.8026,99.5629,27990.0
2018-10-31 11:30:00,106.13,106.13,105.52,105.86,24010.0,99.6192,99.6192,99.0466,99.3658,24010.0
2018-10-31 12:00:00,105.83,105.89,105.52,105.78,19027.0,99.3376,99.3939,99.0466,99.2907,19027.0
2018-10-31 12:30:00,105.77,106.42,105.63,106.27,17162.0,99.2813,99.8914,99.1499,99.7506,17162.0
2018-10-31 13:00:00,106.27,106.63,106.17,106.52,27143.0,99.7506,100.0885,99.6567,99.9853,27143.0
2018-10-31 13:30:00,106.52,106.9,106.4,106.62,28143.0,99.9853,100.342,99.8726,100.0791,28143.0
2018-10-31 14:00:00,106.62,107.11,106.52,107.1,24993.0,100.0791,100.5391,99.9853,100.5297,24993.0
2018-10-31 14:30:00,107.12,107.28,106.92,106.99,27081.0,100.5485,100.6987,100.3607,100.4264,27081.0
2018-10-31 15:00:00,106.94,107.02,106.32,106.5,30537.0,100.3795,100.4546,99.7975,99.9665,30537.0
2018-10-31 15:30:00,106.47,106.54,105.78,105.87,125512.0,99.9383,100.004,99.2907,99.3751,125512.0
2018-11-01 09:30:00,105.59,106.41,104.9,105.13,43725.0,99.1123,99.882,98.4647,98.6805,43725.0
2018-11-01 10:00:00,105.02,105.63,104.68,105.32,33738.0,98.5773,99.1499,98.2582,98.8589,33738.0
2018-11-01 10:30:00,105.4,106.2,105.38,106.2,30431.0,98.934,99.6849,98.9152,99.6849,30431.0
2018-11-01 11:00:00,106.27,106.46,106.01,106.22,31708.0,99.7506,99.929,99.5066,99.7037,31708.0
2018-11-01 11:30:00,106.29,106.38,105.65,105.83,24961.0,99.7694,99.8539,99.1686,99.3376,24961.0
2018-11-01 12:00:00,105.87,106.13,105.69,106.07,23498.0,99.3751,99.6192,99.2062,99.5629,23498.0
2018-11-01 12:30:00,106.08,106.26,105.69,105.88,45436.0,99.5723,99.7412,99.2062,99.3845,45436.0
2018-11-01 13:00:00,105.86,106.13,105.7,106.05,27800.0,99.3658,99.6192,99.2156,99.5441,27800.0
2018-11-01 13:30:00,106.03,106.23,105.86,106.0,24573.0,99.5253,99.7131,99.3658,99.4972,24573.0
2018-11-01 14:00:00,105.97,106.11,105.78,106.01,17214.0,99.469,99.6004,99.2907,99.5066,17214.0
2018-11-01 14:30:00,106.01,106.2,105.8,106.13,26623.0,99.5066,99.6849,99.3094,99.6192,26623.0
2018-11-01 15:00:00,106.13,106.13,105.82,106.02,40606.0,99.6192,99.6192,99.3282,99.5159,40606.0
2018-11-01 15:30:00,106.01,106.21,105.91,105.99,123547.0,99.5066,99.6943,99.4127,99.4878,123547.0
2018-11-02 09:30:00,106.99,107.88,106.75,106.75,34166.0,100.4264,101.2618,100.2012,100.2012,34166.0
2018-11-02 10:00:00,106.94,107.1,106.46,106.5,17388.0,100.3795,100.5297,99.929,99.9665,17388.0
2018-11-02 10:30:00,106.45,106.55,105.94,106.21,37301.0,99.9196,100.0134,99.4409,99.6943,37301.0
2018-11-02 11:00:00,106.23,106.25,105.72,106.13,37272.0,99.7131,99.7318,99.2344,99.6192,37272.0
2018-11-02 11:30:00,106.15,106.51,105.95,106.46,16507.0,99.638,99.9759,99.4502,99.929,16507.0
2018-11-02 12:00:00,106.5,106.52,104.88,105.55,58725.0,99.9665,99.9853,98.4459,99.0748,58725.0
2018-11-02 12:30:00,105.64,105.64,104.87,105.06,16661.0,99.1593,99.1593,98.4365,98.6148,16661.0
2018-11-02 13:00:00,105.06,105.38,104.85,105.38,15012.0,98.6148,98.9152,98.4177,98.9152,15012.0
2018-11-02 13:30:00,105.25,105.38,105.08,105.2,12930.0,98.7932,98.9152,98.6336,98.7463,12930.0
2018-11-02 14:00:00,105.14,105.71,104.79,105.71,21412.0,98.6899,99.225,98.3614,99.225,21412.0
2018-11-02 14:30:00,105.63,105.68,105.25,105.57,24755.0,99.1499,99.1968,98.7932,99.0936,24755.0
2018-11-02 15:00:00,105.59,105.99,105.33,105.81,34965.0,99.1123,99.4878,98.8683,99.3188,34965.0
2018-11-02 15:30:00,105.8,105.84,105.46,105.7,113983.0,99.3094,99.347,98.9903,99.2156,113983.0
2018-11-05 09:30:00,105.97,106.07,105.47,105.52,50972.0,99.469,99.5629,98.9997,99.0466,50972.0
2018-11-05 10:00:00,105.55,105.74,105.13,105.19,69132.0,99.0748,99.2531,98.6805,98.7369,69132.0
2018-11-05 10:30:00,105.27,105.68,105.09,105.68,49358.0,98.812,99.1968,98.643,99.1968,49358.0
2018-11-05 11:00:00,105.68,105.75,105.06,105.28,46078.0,99.1968,99.2625,98.6148,98.8213,46078.0
2018-11-05 11:30:00,105.27,105.52,105.07,105.38,16012.0,98.812,99.0466,98.6242,98.9152,16012.0
2018-11-05 12:00:00,105.39,105.42,105.06,105.21,13004.0,98.9246,98.9528,98.6148,98.7556,13004.0
2018-11-05 12:30:00,105.2,105.3,104.98,105.25,78897.0,98.7463,98.8401,98.5397,98.7932,78897.0
2018-11-05 13:00:00,105.25,105.5,105.19,105.38,10273.0,98.7932,99.0278,98.7369,98.9152,10273.0
2018-11-05 13:30:00,105.33,105.39,105.16,105.19,11139.0,98.8683,98.9246,98.7087,98.7369,11139.0
2018-11-05 14:00:00,105.09,105.39,104.82,105.34,35527.0,98.643,98.9246,98.3896,98.8777,35527.0
2018-11-05 14:30:00,105.34,105.64,105.27,105.48,18527.0,98.8777,99.1593,98.812,99.0091,18527.0
2018-11-05 15:00:00,105.49,105.66,105.11,105.23,28199.0,99.0185,99.178,98.6618,98.7744,28199.0
2018-11-05 15:30:00,105.24,105.31,104.99,105.0,113626.0,98.7838,98.8495,98.5491,98.5585,113626.0
2018-11-06 09:30:00,105.04,105.34,104.76,104.87,26921.0,98.5961,98.8777,98.3332,98.4365,26921.0
2018-11-06 10:00:00,104.75,105.35,104.65,105.08,19629.0,98.3239,98.8871,98.23,98.6336,19629.0
2018-11-06 10:30:00,105.08,105.14,104.66,104.77,54845.0,98.6336,98.6899,98.2394,98.3426,54845.0
2018-11-06 11:00:00,104.75,105.2,104.49,105.2,57060.0,98.3239,98.7463,98.0798,98.7463,57060.0
2018-11-06 11:30:00,105.12,105.28,105.02,105.03,20491.0,98.6712,98.8213,98.5773,98.5867,20491.0
2018-11-06 12:00:00,105.08,105.12,104.81,104.87,12434.0,98.6336,98.6712,98.3802,98.4365,12434.0
2018-11-06 12:30:00,104.8,105.03,104.78,104.99,15131.0,98.3708,98.5867,98.352,98.5491,15131.0
2018-11-06 13:00:00,105.01,105.15,104.96,105.05,15132.0,98.5679,98.6993,98.521,98.6055,15132.0
2018-11-06 13:30:00,105.02,105.11,104.74,104.74,8876.0,98.5773,98.6618,98.3145,98.3145,8876.0
2018-11-06 14:00:00,104.73,104.75,104.4,104.46,18135.0,98.3051,98.3239,97.9953,98.0516,18135.0
2018-11-06 14:30:00,104.41,104.68,104.4,104.48,20742.0,98.0047,98.2582,97.9953,98.0704,20742.0
2018-11-06 15:00:00,104.49,104.73,104.4,104.7,33750.0,98.0798,98.3051,97.9953,98.2769,33750.0
2018-11-06 15:30:00,104.72,105.18,104.65,104.99,126000.0,98.2957,98.7275,98.23,98.5491,126000.0
2018-11-07 09:30:00,104.82,105.81,104.58,105.69,25101.0,98.7279,99.6604,98.5019,99.5474,25101.0
2018-11-07 10:00:00,105.62,106.43,105.54,106.3,58702.0,99.4814,100.2444,99.4061,100.1219,58702.0
2018-11-07 10:30:00,106.3,106.61,106.06,106.48,58286.0,100.1219,100.4139,99.8959,100.2914,58286.0
2018-11-07 11:00:00,106.48,107.19,106.35,107.04,168012.0,100.2914,100.9602,100.169,100.8189,168012.0
2018-11-07 11:30:00,107.12,107.75,107.07,107.74,140437.0,100.8942,101.4876,100.8472,101.4782,140437.0
2018-11-07 12:00:00,107.76,107.78,107.01,107.09,21395.0,101.4971,101.5159,100.7906,100.866,21395.0
2018-11-07 12:30:00,107.12,107.52,107.12,107.24,14058.0,100.8942,101.271,100.8942,101.0073,14058.0
2018-11-07 13:00:00,107.27,107.5,107.21,107.47,21425.0,101.0355,101.2522,100.979,101.2239,21425.0
2018-11-07 13:30:00,107.45,107.5,107.18,107.31,18756.0,101.2051,101.2522,100.9508,101.0732,18756.0
2018-11-07 14:00:00,107.33,107.5,107.24,107.37,17946.0,101.092,101.2522,101.0073,101.1297,17946.0
2018-11-07 14:30:00,107.37,107.51,107.23,107.34,26751.0,101.1297,101.2616,100.9979,101.1015,26751.0
2018-11-07 15:00:00,107.34,107.69,107.31,107.69,43125.0,101.1015,101.4311,101.0732,101.4311,43125.0
2018-11-07 15:30:00,107.66,107.81,107.44,107.57,103976.0,101.4029,101.5441,101.1957,101.3181,103976.0
2018-11-08 09:30:00,106.97,108.34,106.86,108.34,37546.0,100.753,102.0433,100.6494,102.0433,37546.0
2018-11-08 10:00:00,108.34,108.42,107.68,107.87,31008.0,102.0433,102.1187,101.4217,101.6007,31008.0
2018-11-08 10:30:00,108.02,108.1,107.81,107.99,11109.0,101.7419,101.8173,101.5441,101.7137,11109.0
2018-11-08 11:00:00,107.99,108.14,107.78,107.96,9463.0,101.7137,101.855,101.5159,101.6854,9463.0
2018-11-08 11:30:00,108.01,108.71,107.97,108.48,20191.0,101.7325,102.3918,101.6948,102.1752,20191.0
2018-11-08 12:00:00,108.47,108.78,108.41,108.73,18981.0,102.1658,102.4578,102.1093,102.4107,18981.0
2018-11-08 12:30:00,108.63,108.63,108.39,108.39,17340.0,102.3165,102.3165,102.0904,102.0904,17340.0
2018-11-08 13:00:00,108.42,108.54,108.16,108.16,23421.0,102.1187,102.2317,101.8738,101.8738,23421.0
2018-11-08 13:30:00,108.15,108.2,108.02,108.14,25058.0,101.8644,101.9115,101.7419,101.855,25058.0
2018-11-08 14:00:00,108.13,108.31,107.85,107.85,21846.0,101.8455,102.0151,101.5818,101.5818,21846.0
2018-11-08 14:30:00,107.82,108.28,107.78,108.28,24358.0,101.5536,101.9868,101.5159,101.9868,24358.0
2018-11-08 15:00:00,108.19,108.5,108.09,108.4,35043.0,101.9021,102.194,101.8079,102.0999,35043.0
2018-11-08 15:30:00,108.36,108.52,108.06,108.52,88172.0,102.0622,102.2129,101.7796,102.2129,88172.0
2018-11-09 09:30:00,108.03,108.26,107.11,107.54,14304.0,101.7514,101.968,100.8848,101.2898,14304.0
2018-11-09 10:00:00,107.41,107.52,106.6,107.21,16291.0,101.1674,101.271,100.4045,100.979,16291.0
2018-11-09 10:30:00,107.27,107.27,106.72,106.77,28144.0,101.0355,101.0355,100.5175,100.5646,28144.0
2018-11-09 11:00:00,106.85,107.04,106.56,107.01,10981.0,100.6399,100.8189,100.3668,100.7906,10981.0
2018-11-09 11:30:00,107.04,107.07,106.63,106.68,8096.0,100.8189,100.8472,100.4327,100.4798,8096.0
2018-11-09 12:00:00,106.73,106.82,106.37,106.53,10319.0,100.5269,100.6117,100.1878,100.3385,10319.0
2018-11-09 12:30:00,106.47,106.75,106.42,106.45,20367.0,100.282,100.5458,100.2349,100.2632,20367.0
2018-11-09 13:00:00,106.35,106.49,106.14,106.17,9405.0,100.169,100.3009,99.9712,99.9995,9405.0
2018-11-09 13:30:00,106.09,106.26,105.94,106.12,8750.0,99.9241,100.0842,99.7828,99.9524,8750.0
2018-11-09 14:00:00,106.09,106.26,105.94,106.11,11647.0,99.9241,100.0842,99.7828,99.943,11647.0
2018-11-09 14:30:00,106.05,106.68,106.05,106.53,12064.0,99.8864,100.4798,99.8864,100.3385,12064.0
2018-11-09 15:00:00,106.54,106.98,106.4,106.88,19408.0,100.348,100.7624,100.2161,100.6682,19408.0
2018-11-09 15:30:00,106.88,107.11,106.78,106.92,76848.0,100.6682,100.8848,100.574,100.7059,76848.0
2018-11-12 09:30:00,106.77,107.0,104.86,104.86,41422.0,100.5646,100.7812,98.7656,98.7656,41422.0
2018-11-12 10:00:00,104.86,105.36,104.64,105.31,25532.0,98.7656,99.2365,98.5584,99.1894,25532.0
2018-11-12 10:30:00,105.24,105.24,104.46,104.56,21508.0,99.1235,99.1235,98.3888,98.483,21508.0
2018-11-12 11:00:00,104.51,104.51,103.76,103.76,35436.0,98.4359,98.4359,97.7295,97.7295,35436.0
2018-11-12 11:30:00,103.85,104.3,103.6,104.13,25465.0,97.8143,98.2381,97.5788,98.078,25465.0
2018-11-12 12:00:00,104.09,104.63,104.08,104.18,66743.0,98.0404,98.549,98.0309,98.1251,66743.0
2018-11-12 12:30:00,104.14,104.45,104.09,104.18,37116.0,98.0874,98.3794,98.0404,98.1251,37116.0
2018-11-12 13:00:00,104.22,104.22,103.54,103.9,19794.0,98.1628,98.1628,97.5223,97.8614,19794.0
2018-11-12 13:30:00,103.88,104.2,103.36,104.02,20991.0,97.8426,98.144,97.3528,97.9744,20991.0
2018-11-12 14:00:00,104.04,104.29,103.86,103.87,20771.0,97.9933,98.2287,97.8237,97.8331,20771.0
2018-11-12 14:30:00,103.87,104.4,103.83,103.92,18178.0,97.8331,98.3323,97.7955,97.8802,18178.0
2018-11-12 15:00:00,103.91,104.14,103.64,103.99,36279.0,97.8708,98.0874,97.6165,97.9462,36279.0
2018-11-12 15:30:00,103.92,104.03,103.52,103.74,82980.0,97.8802,97.9838,97.5035,97.7107,82980.0
2018-11-13 09:30:00,103.21,103.94,102.7,102.89,44976.0,97.2115,97.8991,96.7311,96.9101,44976.0
2018-11-13 10:00:00,102.86,103.34,102.54,102.55,19403.0,96.8818,97.3339,96.5804,96.5899,19403.0
2018-11-13 10:30:00,102.59,103.11,102.51,103.04,67704.0,96.6275,97.1173,96.5522,97.0514,67704.0
2018-11-13 11:00:00,103.0,103.83,102.99,103.39,19472.0,97.0137,97.7955,97.0043,97.381,19472.0
2018-11-13 11:30:00,103.39,103.5,102.38,102.47,30129.0,97.381,97.4846,96.4297,96.5145,30129.0
2018-11-13 12:00:00,102.5,102.73,102.31,102.65,29720.0,96.5428,96.7594,96.3638,96.684,29720.0
2018-11-13 12:30:00,102.57,102.57,101.79,101.83,30466.0,96.6087,96.6087,95.874,95.9117,30466.0
2018-11-13 13:00:00,101.77,101.93,101.19,101.65,49645.0,95.8552,96.0059,95.3089,95.7422,49645.0
2018-11-13 13:30:00,101.71,102.04,101.62,101.68,17520.0,95.7987,96.1095,95.7139,95.7704,17520.0
2018-11-13 14:00:00,101.62,101.68,101.16,101.37,20111.0,95.7139,95.7704,95.2806,95.4784,20111.0
2018-11-13 14:30:00,101.35,101.64,101.16,101.33,19398.0,95.4596,95.7327,95.2806,95.4408,19398.0
2018-11-13 15:00:00,101.28,101.71,101.04,101.34,71137.0,95.3937,95.7987,95.1676,95.4502,71137.0
2018-11-13 15:30:00,101.27,101.86,101.21,101.68,63587.0,95.3842,95.94,95.3277,95.7704,63587.0
2018-11-14 09:30:00,102.75,103.0,102.0,102.15,18986.0,96.7782,97.0137,96.0718,96.2131,18986.0
2018-11-14 10:00:00,102.12,102.59,101.55,101.73,31423.0,96.1848,96.6275,95.648,95.8175,31423.0
2018-11-14 10:30:00,101.7,101.85,101.32,101.5,49324.0,95.7893,95.9305,95.4313,95.6009,49324.0
2018-11-14 11:00:00,101.45,101.52,101.17,101.35,12362.0,95.5538,95.6197,95.2901,95.4596,12362.0
2018-11-14 11:30:00,101.32,101.51,101.14,101.38,10435.0,95.4313,95.6103,95.2618,95.4879,10435.0
2018-11-14 12:00:00,101.46,101.63,101.13,101.53,20898.0,95.5632,95.7233,95.2524,95.6291,20898.0
2018-11-14 12:30:00,101.53,101.56,101.15,101.25,12105.0,95.6291,95.6574,95.2712,95.3654,12105.0
2018-11-14 13:00:00,101.41,101.67,101.2,101.56,10550.0,95.5161,95.761,95.3183,95.6574,10550.0
2018-11-14 13:30:00,101.59,101.64,101.15,101.17,15198.0,95.6857,95.7327,95.2712,95.2901,15198.0
2018-11-14 14:00:00,101.21,101.53,100.84,101.4,15197.0,95.3277,95.6291,94.9792,95.5067,15197.0
2018-11-14 14:30:00,101.3,102.01,101.27,101.96,19138.0,95.4125,96.0812,95.3842,96.0341,19138.0
2018-11-14 15:00:00,101.97,102.22,101.71,101.82,30663.0,96.0436,96.279,95.7987,95.9023,30663.0
2018-11-14 15:30:00,101.78,101.9,101.38,101.63,83748.0,95.8646,95.9776,95.4879,95.7233,83748.0
2018-11-15 09:30:00,101.44,101.78,100.89,101.59,33239.0,95.5444,95.8646,95.0263,95.6857,33239.0
2018-11-15 10:00:00,101.54,101.72,101.21,101.38,20713.0,95.6386,95.8081,95.3277,95.4879,20713.0
2018-11-15 10:30:00,101.31,101.96,101.11,101.95,24243.0,95.4219,96.0341,95.2335,96.0247,24243.0
2018-11-15 11:00:00,101.88,102.26,101.79,102.2,11260.0,95.9588,96.3167,95.874,96.2602,11260.0
2018-11-15 11:30:00,102.26,102.68,102.26,102.52,18451.0,96.3167,96.7123,96.3167,96.5616,18451.0
2018-11-15 12:00:00,102.61,102.72,102.24,102.63,8741.0,96.6464,96.75,96.2979,96.6652,8741.0
2018-11-15 12:30:00,102.58,102.76,102.2,102.33,8570.0,96.6181,96.7877,96.2602,96.3826,8570.0
2018-11-15 13:00:00,102.36,103.22,102.07,103.22,12064.0,96.4109,97.2209,96.1378,97.2209,12064.0
2018-11-15 13:30:00,103.24,103.47,103.05,103.46,15964.0,97.2398,97.4564,97.0608,97.447,15964.0
2018-11-15 14:00:00,103.54,103.81,103.32,103.75,15636.0,97.5223,97.7766,97.3151,97.7201,15636.0
2018-11-15 14:30:00,103.78,103.98,103.37,103.45,25100.0,97.7484,97.9367,97.3622,97.4375,25100.0
2018-11-15 15:00:00,103.45,103.78,102.94,103.43,34691.0,97.4375,97.7484,96.9572,97.4187,34691.0
2018-11-15 15:30:00,103.47,104.27,103.47,104.23,134320.0,97.4564,98.2099,97.4564,98.1722,134320.0
2018-11-16 09:30:00,102.72,104.48,102.33,104.48,104981.0,96.75,98.4077,96.3826,98.4077,104981.0
2018-11-16 10:00:00,104.28,105.08,104.28,104.73,53625.0,98.2193,98.9728,98.2193,98.6432,53625.0
2018-11-16 10:30:00,104.74,105.39,104.63,104.68,14904.0,98.6526,99.2648,98.549,98.5961,14904.0
2018-11-16 11:00:00,104.71,104.76,103.9,103.9,29529.0,98.6243,98.6714,97.8614,97.8614,29529.0
2018-11-16 11:30:00,103.99,104.02,103.32,103.57,27868.0,97.9462,97.9744,97.3151,97.5506,27868.0
2018-11-16 12:00:00,103.59,104.4,103.3,104.2,44899.0,97.5694,98.3323,97.2963,98.144,44899.0
2018-11-16 12:30:00,104.14,105.38,104.03,104.85,26563.0,98.0874,99.2554,97.9838,98.7562,26563.0
2018-11-16 13:00:00,104.81,104.87,104.1,104.29,13688.0,98.7185,98.775,98.0498,98.2287,13688.0
2018-11-16 13:30:00,104.21,104.29,103.94,104.23,15502.0,98.1534,98.2287,97.8991,98.1722,15502.0
2018-11-16 14:00:00,104.22,104.5,104.06,104.42,18929.0,98.1628,98.4265,98.0121,98.3512,18929.0
2018-11-16 14:30:00,104.49,104.67,104.34,104.51,20381.0,98.4171,98.5866,98.2758,98.4359,20381.0
2018-11-16 15:00:00,104.47,104.58,104.37,104.44,37101.0,98.3983,98.5019,98.3041,98.37,37101.0
2018-11-16 15:30:00,104.45,104.46,104.07,104.19,100923.0,98.3794,98.3888,98.0215,98.1345,100923.0
2018-11-19 09:30:00,104.09,104.33,102.77,103.17,28901.0,98.0404,98.2664,96.7971,97.1738,28901.0
2018-11-19 10:00:00,103.29,103.44,102.72,103.37,93295.0,97.2868,97.4281,96.75,97.3622,93295.0
2018-11-19 10:30:00,103.35,103.79,103.25,103.52,68259.0,97.3434,97.7578,97.2492,97.5035,68259.0
2018-11-19 11:00:00,103.6,103.7,102.78,102.89,152046.0,97.5788,97.673,96.8065,96.9101,152046.0
2018-11-19 11:30:00,102.84,103.06,102.73,102.93,161959.0,96.863,97.0702,96.7594,96.9478,161959.0
2018-11-19 12:00:00,102.93,103.03,102.12,102.54,162246.0,96.9478,97.042,96.1848,96.5804,162246.0
2018-11-19 12:30:00,102.5,102.5,102.04,102.39,20046.0,96.5428,96.5428,96.1095,96.4392,20046.0
2018-11-19 13:00:00,102.35,102.44,101.99,102.05,15357.0,96.4015,96.4862,96.0624,96.1189,15357.0
2018-11-19 13:30:00,102.04,102.41,101.83,102.2,15619.0,96.1095,96.458,95.9117,96.2602,15619.0
2018-11-19 14:00:00,102.17,102.21,101.38,101.89,35280.0,96.2319,96.2696,95.4879,95.9682,35280.0
2018-11-19 14:30:00,101.95,102.19,101.91,102.13,69885.0,96.0247,96.2508,95.9871,96.1943,69885.0
2018-11-19 15:00:00,102.12,102.72,102.03,102.5,38816.0,96.1848,96.75,96.1001,96.5428,38816.0
2018-11-19 15:30:00,102.59,102.66,102.29,102.56,111908.0,96.6275,96.6935,96.345,96.5993,111908.0
2018-11-20 09:30:00,101.7,102.21,100.85,101.14,46953.0,95.7893,96.2696,94.9887,95.2618,46953.0
2018-11-20 10:00:00,101.19,101.49,100.82,101.31,48697.0,95.3089,95.5915,94.9604,95.4219,48697.0
2018-11-20 10:30:00,101.24,102.11,101.1,102.0,255544.0,95.356,96.1754,95.2241,96.0718,255544.0
2018-11-20 11:00:00,102.15,102.26,101.47,101.51,20872.0,96.2131,96.3167,95.5726,95.6103,20872.0
2018-11-20 11:30:00,101.51,102.26,101.47,102.09,27223.0,95.6103,96.3167,95.5726,96.1566,27223.0
2018-11-20 12:00:00,102.18,102.25,101.79,102.19,22255.0,96.2414,96.3073,95.874,96.2508,22255.0
2018-11-20 12:30:00,102.13,102.16,101.73,101.82,12925.0,96.1943,96.2225,95.8175,95.9023,12925.0
2018-11-20 13:00:00,101.84,102.07,101.63,101.72,17750.0,95.9211,96.1378,95.7233,95.8081,17750.0
2018-11-20 13:30:00,101.69,101.83,101.53,101.53,16102.0,95.7798,95.9117,95.6291,95.6291,16102.0
2018-11-20 14:00:00,101.57,101.89,101.32,101.7,74877.0,95.6668,95.9682,95.4313,95.7893,74877.0
2018-11-20 14:30:00,101.71,102.04,101.6,101.77,38423.0,95.7987,96.1095,95.6951,95.8552,38423.0
2018-11-20 15:00:00,101.73,101.94,101.4,101.87,46085.0,95.8175,96.0153,95.5067,95.9494,46085.0
2018-11-20 15:30:00,101.86,102.13,101.5,101.61,156944.0,95.94,96.1943,95.6009,95.7045,156944.0
2018-11-21 09:30:00,102.1,102.86,101.54,102.23,27536.0,96.166,96.8818,95.6386,96.2885,27536.0
2018-11-21 10:00:00,102.17,102.35,101.62,102.31,13396.0,96.2319,96.4015,95.7139,96.3638,13396.0
2018-11-21 10:30:00,102.3,102.32,101.78,102.23,16125.0,96.3544,96.3732,95.8646,96.2885,16125.0
2018-11-21 11:00:00,102.19,102.88,102.03,102.7,15254.0,96.2508,96.9007,96.1001,96.7311,15254.0
2018-11-21 11:30:00,102.71,103.07,102.6,102.84,12149.0,96.7406,97.0796,96.6369,96.863,12149.0
2018-11-21 12:00:00,102.83,102.92,102.36,102.59,15122.0,96.8536,96.9384,96.4109,96.6275,15122.0
2018-11-21 12:30:00,102.5,103.04,102.4,103.04,25606.0,96.5428,97.0514,96.4486,97.0514,25606.0
2018-11-21 13:00:00,103.05,103.33,103.01,103.13,23014.0,97.0608,97.3245,97.0231,97.1361,23014.0
2018-11-21 13:30:00,103.1,103.1,102.9,102.99,18248.0,97.1079,97.1079,96.9195,97.0043,18248.0
2018-11-21 14:00:00,102.94,103.41,102.87,103.27,36644.0,96.9572,97.3999,96.8913,97.268,36644.0
2018-11-21 14:30:00,103.27,103.41,103.14,103.35,24363.0,97.268,97.3999,97.1456,97.3434,24363.0
2018-11-21 15:00:00,103.32,103.39,102.97,102.97,30755.0,97.3151,97.381,96.9854,96.9854,30755.0
2018-11-21 15:30:00,102.95,103.02,102.73,102.85,151403.0,96.9666,97.0325,96.7594,96.8724,151403.0
2018-11-23 09:30:00,102.31,103.41,102.31,103.18,17933.0,96.3638,97.3999,96.3638,97.1832,17933.0
2018-11-23 10:00:00,103.16,103.5,102.98,103.48,25444.0,97.1644,97.4846,96.9949,97.4658,25444.0
2018-11-23 10:30:00,103.54,103.81,103.41,103.81,16504.0,97.5223,97.7766,97.3999,97.7766,16504.0
2018-11-23 11:00:00,103.86,104.0,103.6,103.86,19105.0,97.8237,97.9556,97.5788,97.8237,19105.0
2018-11-23 11:30:00,103.82,103.85,103.52,103.6,19880.0,97.786,97.8143,97.5035,97.5788,19880.0
2018-11-23 12:00:00,103.59,103.85,103.54,103.73,34415.0,97.5694,97.8143,97.5223,97.7013,34415.0
2018-11-23 12:30:00,103.73,103.87,103.55,103.73,78138.0,97.7013,97.8331,97.5317,97.7013,78138.0
2018-11-26 09:30:00,104.59,104.74,103.39,104.43,38091.0,98.5113,98.6526,97.381,98.3606,38091.0
2018-11-26 10:00:00,104.29,104.43,103.96,104.34,27057.0,98.2287,98.3606,97.9179,98.2758,27057.0
2018-11-26 10:30:00,104.4,104.49,104.1,104.31,17479.0,98.3323,98.4171,98.0498,98.2476,17479.0
2018-11-26 11:00:00,104.24,104.36,104.13,104.2,20882.0,98.1816,98.2947,98.078,98.144,20882.0
2018-11-26 11:30:00,104.18,104.29,103.8,104.23,26309.0,98.1251,98.2287,97.7672,98.1722,26309.0
2018-11-26 12:00:00,104.17,104.32,104.1,104.26,25368.0,98.1157,98.257,98.0498,98.2005,25368.0
2018-11-26 12:30:00,104.25,104.3,104.06,104.3,19233.0,98.1911,98.2381,98.0121,98.2381,19233.0
2018-11-26 13:00:00,104.32,104.51,104.21,104.25,17762.0,98.257,98.4359,98.1534,98.1911,17762.0
2018-11-26 13:30:00,104.26,104.55,104.14,104.54,14394.0,98.2005,98.4736,98.0874,98.4642,14394.0
2018-11-26 14:00:00,104.57,104.72,104.38,104.49,15825.0,98.4925,98.6337,98.3135,98.4171,15825.0
2018-11-26 14:30:00,104.54,104.71,104.47,104.57,16794.0,98.4642,98.6243,98.3983,98.4925,16794.0
2018-11-26 15:00:00,104.6,104.71,104.43,104.49,23187.0,98.5207,98.6243,98.3606,98.4171,23187.0
2018-11-26 15:30:00,104.53,104.82,104.53,104.74,75910.0,98.4548,98.7279,98.4548,98.6526,75910.0
2018-11-27 09:30:00,104.24,104.24,103.52,103.96,28401.0,98.1816,98.1816,97.5035,97.9179,28401.0
2018-11-27 10:00:00,103.84,104.38,103.69,103.92,22996.0,97.8049,98.3135,97.6636,97.8802,22996.0
2018-11-27 10:30:00,103.84,104.35,103.78,104.18,18585.0,97.8049,98.2852,97.7484,98.1251,18585.0
2018-11-27 11:00:00,104.17,104.85,104.17,104.85,52755.0,98.1157,98.7562,98.1157,98.7562,52755.0
2018-11-27 11:30:00,104.85,105.41,104.75,105.35,54487.0,98.7562,99.2836,98.662,99.2271,54487.0
2018-11-27 12:00:00,105.28,105.31,104.88,104.98,47673.0,99.1612,99.1894,98.7844,98.8786,47673.0
2018-11-27 12:30:00,105.02,105.21,104.71,104.77,40254.0,98.9163,99.0953,98.6243,98.6808,40254.0
2018-11-27 13:00:00,104.75,105.2,104.68,105.2,25724.0,98.662,99.0858,98.5961,99.0858,25724.0
2018-11-27 13:30:00,105.21,105.41,105.08,105.35,30374.0,99.0953,99.2836,98.9728,99.2271,30374.0
2018-11-27 14:00:00,105.35,105.67,105.23,105.67,36363.0,99.2271,99.5285,99.1141,99.5285,36363.0
2018-11-27 14:30:00,105.67,105.84,105.56,105.58,37263.0,99.5285,99.6886,99.4249,99.4438,37263.0
2018-11-27 15:00:00,105.55,105.6,105.3,105.54,65279.0,99.4155,99.4626,99.18,99.4061,65279.0
2018-11-27 15:30:00,105.57,105.77,105.44,105.61,107352.0,99.4343,99.6227,99.3119,99.472,107352.0
2018-11-28 09:30:00,105.71,107.0,105.65,107.0,55588.0,99.5662,100.7812,99.5097,100.7812,55588.0
2018-11-28 10:00:00,106.98,107.06,106.4,106.95,34130.0,100.7624,100.8377,100.2161,100.7341,34130.0
2018-11-28 10:30:00,106.92,107.07,106.67,107.02,43759.0,100.7059,100.8472,100.4704,100.8001,43759.0
2018-11-28 11:00:00,107.02,107.17,106.64,106.74,23980.0,100.8001,100.9413,100.4421,100.5363,23980.0
2018-11-28 11:30:00,106.74,107.0,106.57,106.98,27563.0,100.5363,100.7812,100.3762,100.7624,27563.0
2018-11-28 12:00:00,106.98,107.95,106.91,107.83,30862.0,100.7624,101.676,100.6965,101.563,30862.0
2018-11-28 12:30:00,107.82,108.02,107.63,107.79,21045.0,101.5536,101.7419,101.3746,101.5253,21045.0
2018-11-28 13:00:00,107.79,108.01,107.56,108.01,21360.0,101.5253,101.7325,101.3087,101.7325,21360.0
2018-11-28 13:30:00,107.97,108.42,107.94,108.39,22831.0,101.6948,102.1187,101.6666,102.0904,22831.0
2018-11-28 14:00:00,108.36,108.58,108.25,108.46,41208.0,102.0622,102.2694,101.9586,102.1564,41208.0
2018-11-28 14:30:00,108.47,108.66,108.26,108.31,30241.0,102.1658,102.3447,101.968,102.0151,30241.0
2018-11-28 15:00:00,108.28,108.44,108.02,108.41,106100.0,101.9868,102.1375,101.7419,102.1093,106100.0
2018-11-28 15:30:00,108.37,108.97,108.3,108.89,112078.0,102.0716,102.6367,102.0057,102.5614,112078.0
2018-11-29 09:30:00,108.46,109.93,108.23,109.35,30678.0,102.1564,103.5409,101.9397,102.9946,30678.0
2018-11-29 10:00:00,109.34,109.53,108.71,109.11,31528.0,102.9852,103.1642,102.3918,102.7686,31528.0
2018-11-29 10:30:00,109.18,109.5,108.84,109.05,37297.0,102.8345,103.1359,102.5143,102.7121,37297.0
2018-11-29 11:00:00,109.01,109.4,108.85,109.36,22858.0,102.6744,103.0417,102.5237,103.0041,22858.0
2018-11-29 11:30:00,109.33,109.9,109.27,109.87,32786.0,102.9758,103.5127,102.9193,103.4844,32786.0
2018-11-29 12:00:00,109.88,109.88,109.58,109.69,17671.0,103.4938,103.4938,103.2113,103.3149,17671.0
2018-11-29 12:30:00,109.73,110.15,109.68,110.14,28701.0,103.3526,103.7481,103.3055,103.7387,28701.0
2018-11-29 13:00:00,110.11,110.11,109.82,110.0,33094.0,103.7105,103.7105,103.4373,103.6069,33094.0
2018-11-29 13:30:00,110.02,110.77,110.01,110.61,69898.0,103.6257,104.3321,103.6163,104.1814,69898.0
2018-11-29 14:00:00,110.57,111.19,110.54,110.88,56360.0,104.1437,104.7277,104.1155,104.4357,56360.0
2018-11-29 14:30:00,110.94,111.22,110.69,111.22,58451.0,104.4922,104.756,104.2568,104.756,58451.0
2018-11-29 15:00:00,111.19,111.27,110.76,110.93,81267.0,104.7277,104.8031,104.3227,104.4828,81267.0
2018-11-29 15:30:00,110.91,110.96,110.39,110.51,147997.0,104.464,104.5111,103.9742,104.0872,147997.0
2018-11-30 09:30:00,110.45,110.73,109.42,110.65,47102.0,104.0307,104.2944,103.0606,104.2191,47102.0
2018-11-30 10:00:00,110.64,111.48,110.47,111.23,33251.0,104.2097,105.0008,104.0495,104.7654,33251.0
2018-11-30 10:30:00,111.27,111.76,111.22,111.25,34471.0,104.8031,105.2646,104.756,104.7842,34471.0
2018-11-30 11:00:00,111.2,111.59,111.13,111.19,28375.0,104.7371,105.1045,104.6712,104.7277,28375.0
2018-11-30 11:30:00,111.1,111.37,110.96,111.0,26222.0,104.6429,104.8972,104.5111,104.5487,26222.0
2018-11-30 12:00:00,111.0,111.18,110.86,110.93,30299.0,104.5487,104.7183,104.4169,104.4828,30299.0
2018-11-30 12:30:00,110.88,111.18,110.82,111.02,40696.0,104.4357,104.7183,104.3792,104.5676,40696.0
2018-11-30 13:00:00,111.02,111.14,110.81,111.12,27438.0,104.5676,104.6806,104.3698,104.6618,27438.0
2018-11-30 13:30:00,111.1,111.66,111.1,111.62,26262.0,104.6429,105.1704,104.6429,105.1327,26262.0
2018-11-30 14:00:00,111.61,111.76,111.42,111.76,32536.0,105.1233,105.2646,104.9443,105.2646,32536.0
2018-11-30 14:30:00,111.78,111.89,111.65,111.87,67791.0,105.2834,105.387,105.161,105.3682,67791.0
2018-11-30 15:00:00,111.88,112.1,111.78,111.98,51523.0,105.3776,105.5848,105.2834,105.4718,51523.0
2018-11-30 15:30:00,111.96,112.04,111.54,111.79,126896.0,105.453,105.5283,105.0574,105.2928,126896.0
2018-12-03 09:30:00,112.0,112.92,111.88,112.42,62194.0,105.4906,106.3572,105.3776,105.8862,62194.0
2018-12-03 10:00:00,112.55,112.69,112.22,112.44,20231.0,106.0087,106.1405,105.6978,105.9051,20231.0
2018-12-03 10:30:00,112.44,112.46,111.84,111.9,18529.0,105.9051,105.9239,105.3399,105.3964,18529.0
2018-12-03 11:00:00,111.86,112.38,111.67,112.22,21872.0,105.3588,105.8485,105.1798,105.6978,21872.0
2018-12-03 11:30:00,112.27,112.34,111.98,112.03,25849.0,105.7449,105.8109,105.4718,105.5189,25849.0
2018-12-03 12:00:00,112.08,112.38,112.02,112.29,31642.0,105.566,105.8485,105.5095,105.7638,31642.0
2018-12-03 12:30:00,112.34,112.6,112.24,112.37,12633.0,105.8109,106.0558,105.7167,105.8391,12633.0
2018-12-03 13:00:00,112.41,112.59,112.4,112.56,14167.0,105.8768,106.0463,105.8674,106.0181,14167.0
2018-12-03 13:30:00,112.59,112.6,112.34,112.44,12001.0,106.0463,106.0558,105.8109,105.9051,12001.0
2018-12-03 14:00:00,112.55,112.72,112.14,112.64,14256.0,106.0087,106.1688,105.6225,106.0934,14256.0
2018-12-03 14:30:00,112.65,112.77,112.35,112.5,17420.0,106.1028,106.2159,105.8203,105.9616,17420.0
2018-12-03 15:00:00,112.47,112.92,112.35,112.88,24314.0,105.9333,106.3572,105.8203,106.3195,24314.0
2018-12-03 15:30:00,112.93,113.08,112.74,113.0,91873.0,106.3666,106.5079,106.1876,106.4325,91873.0
2018-12-04 09:30:00,112.62,113.27,112.22,113.14,91263.0,106.0746,106.6868,105.6978,106.5644,91263.0
2018-12-04 10:00:00,113.19,113.29,113.0,113.26,27771.0,106.6115,106.7057,106.4325,106.6774,27771.0
2018-12-04 10:30:00,113.23,113.45,113.07,113.29,69323.0,106.6491,106.8564,106.4984,106.7057,69323.0
2018-12-04 11:00:00,113.24,113.35,112.96,113.09,59515.0,106.6586,106.7622,106.3948,106.5173,59515.0
2018-12-04 11:30:00,113.1,113.36,112.97,113.06,31663.0,106.5267,106.7716,106.4043,106.489,31663.0
2018-12-04 12:00:00,113.03,113.03,111.7,112.01,151790.0,106.4608,106.4608,105.2081,105.5,151790.0
2018-12-04 12:30:00,112.0,112.0,111.42,111.72,102439.0,105.4906,105.4906,104.9443,105.2269,102439.0
2018-12-04 13:00:00,111.71,112.12,111.55,111.9,40361.0,105.2175,105.6037,105.0668,105.3964,40361.0
2018-12-04 13:30:00,111.88,112.35,111.62,112.27,79558.0,105.3776,105.8203,105.1327,105.7449,79558.0
2018-12-04 14:00:00,112.28,112.62,112.05,112.18,40750.0,105.7544,106.0746,105.5377,105.6602,40750.0
2018-12-04 14:30:00,112.19,112.85,112.19,112.48,60937.0,105.6696,106.2912,105.6696,105.9427,60937.0
2018-12-04 15:00:00,112.42,112.59,112.11,112.22,148188.0,105.8862,106.0463,105.5942,105.6978,148188.0
2018-12-04 15:30:00,112.22,112.53,112.0,112.13,379528.0,105.6978,105.9898,105.4906,105.6131,379528.0
2018-12-06 09:30:00,110.88,112.06,110.41,110.89,78878.0,104.4357,105.5471,103.993,104.4451,78878.0
2018-12-06 10:00:00,110.82,111.38,110.69,111.35,56814.0,104.3792,104.9067,104.2568,104.8784,56814.0
2018-12-06 10:30:00,111.33,111.5,110.91,110.99,80350.0,104.8596,105.0197,104.464,104.5393,80350.0
2018-12-06 11:00:00,110.98,111.06,110.16,110.39,105065.0,104.5299,104.6053,103.7576,103.9742,105065.0
2018-12-06 11:30:00,110.44,111.14,110.36,111.03,141427.0,104.0213,104.6806,103.9459,104.577,141427.0
2018-12-06 12:00:00,111.03,111.05,110.4,110.99,67662.0,104.577,104.5958,103.9836,104.5393,67662.0
2018-12-06 12:30:00,110.92,111.09,110.66,110.85,37984.0,104.4734,104.6335,104.2285,104.4075,37984.0
2018-12-06 13:00:00,110.83,110.89,110.47,110.61,66164.0,104.3886,104.4451,104.0495,104.1814,66164.0
2018-12-06 13:30:00,110.6,111.11,110.44,111.11,46921.0,104.172,104.6524,104.0213,104.6524,46921.0
2018-12-06 14:00:00,111.12,111.27,110.66,111.23,41445.0,104.6618,104.8031,104.2285,104.7654,41445.0
2018-12-06 14:30:00,111.1,111.31,110.46,111.31,42549.0,104.6429,104.8407,104.0401,104.8407,42549.0
2018-12-06 15:00:00,111.39,111.51,110.93,111.49,57337.0,104.9161,105.0291,104.4828,105.0103,57337.0
2018-12-06 15:30:00,111.48,112.37,111.47,112.35,174613.0,105.0008,105.8391,104.9914,105.8203,174613.0
2018-12-07 09:30:00,111.87,112.18,110.84,111.06,49172.0,105.3682,105.6602,104.398,104.6053,49172.0
2018-12-07 10:00:00,111.14,111.14,109.77,110.2,28068.0,104.6806,104.6806,103.3902,103.7952,28068.0
2018-12-07 10:30:00,110.13,110.19,109.47,110.08,22590.0,103.7293,103.7858,103.1077,103.6822,22590.0
2018-12-07 11:00:00,110.18,110.28,109.57,109.96,53766.0,103.7764,103.8706,103.2019,103.5692,53766.0
2018-12-07 11:30:00,109.86,110.51,109.77,110.07,38759.0,103.475,104.0872,103.3902,103.6728,38759.0
2018-12-07 12:00:00,110.06,110.26,109.89,110.13,27577.0,103.6634,103.8518,103.5033,103.7293,27577.0
2018-12-07 12:30:00,110.05,110.54,109.76,110.38,41959.0,103.654,104.1155,103.3808,103.9648,41959.0
2018-12-07 13:00:00,110.36,110.64,110.07,110.34,29693.0,103.9459,104.2097,103.6728,103.9271,29693.0
2018-12-07 13:30:00,110.34,110.48,110.11,110.15,60683.0,103.9271,104.059,103.7105,103.7481,60683.0
2018-12-07 14:00:00,110.15,110.45,110.05,110.3,85395.0,103.7481,104.0307,103.654,103.8894,85395.0
2018-12-07 14:30:00,110.31,110.31,109.64,109.74,189026.0,103.8988,103.8988,103.2678,103.362,189026.0
2018-12-07 15:00:00,109.77,110.1,109.43,110.1,82317.0,103.3902,103.7011,103.07,103.7011,82317.0
2018-12-07 15:30:00,110.04,110.51,109.63,110.0,152273.0,103.6445,104.0872,103.2584,103.6069,152273.0
2018-12-10 09:30:00,110.26,111.6,110.11,110.32,66183.0,103.8518,105.1139,103.7105,103.9083,66183.0
2018-12-10 10:00:00,110.37,111.7,110.11,111.3,40079.0,103.9554,105.2081,103.7105,104.8313,40079.0
2018-12-10 10:30:00,111.24,111.5,110.93,111.29,62840.0,104.7748,105.0197,104.4828,104.8219,62840.0
2018-12-10 11:00:00,111.28,111.31,110.46,110.8,93599.0,104.8125,104.8407,104.0401,104.3604,93599.0
2018-12-10 11:30:00,110.76,111.17,110.6,110.75,92758.0,104.3227,104.7089,104.172,104.3133,92758.0
2018-12-10 12:00:00,110.67,111.11,110.57,110.8,50841.0,104.2379,104.6524,104.1437,104.3604,50841.0
2018-12-10 12:30:00,110.81,111.78,110.77,111.73,39028.0,104.3698,105.2834,104.3321,105.2363,39028.0
2018-12-10 13:00:00,111.74,112.01,111.59,111.9,25575.0,105.2457,105.5,105.1045,105.3964,25575.0
2018-12-10 13:30:00,111.94,112.47,111.94,112.25,20589.0,105.4341,105.9333,105.4341,105.7261,20589.0
2018-12-10 14:00:00,112.26,112.32,111.99,112.32,24950.0,105.7355,105.792,105.4812,105.792,24950.0
2018-12-10 14:30:00,112.34,112.72,112.16,112.25,39210.0,105.8109,106.1688,105.6413,105.7261,39210.0
2018-12-10 15:00:00,112.22,112.55,112.16,112.5,44077.0,105.6978,106.0087,105.6413,105.9616,44077.0
2018-12-10 15:30:00,112.59,113.16,112.59,112.85,132482.0,106.0463,106.5832,106.0463,106.2912,132482.0
2018-12-11 09:30:00,113.72,114.48,113.37,114.13,52523.0,107.1107,107.8265,106.781,107.4968,52523.0
2018-12-11 10:00:00,114.19,114.44,113.94,114.35,20207.0,107.5533,107.7888,107.3179,107.704,20207.0
2018-12-11 10:30:00,114.3,114.53,113.94,114.3,58702.0,107.657,107.8736,107.3179,107.657,58702.0
2018-12-11 11:00:00,114.24,114.43,114.1,114.36,31574.0,107.6004,107.7794,107.4686,107.7135,31574.0
2018-12-11 11:30:00,114.36,114.36,114.07,114.19,87749.0,107.7135,107.7135,107.4403,107.5533,87749.0
2018-12-11 12:00:00,114.16,114.2,113.72,114.12,87478.0,107.5251,107.5628,107.1107,107.4874,87478.0
2018-12-11 12:30:00,114.17,114.3,113.97,114.05,34571.0,107.5345,107.657,107.3461,107.4215,34571.0
2018-12-11 13:00:00,114.02,114.2,113.93,114.08,37559.0,107.3932,107.5628,107.3085,107.4497,37559.0
2018-12-11 13:30:00,114.04,114.17,113.69,113.7,59735.0,107.4121,107.5345,107.0824,107.0918,59735.0
2018-12-11 14:00:00,113.68,114.3,113.49,114.23,48022.0,107.073,107.657,106.894,107.591,48022.0
2018-12-11 14:30:00,114.23,114.51,114.14,114.3,32279.0,107.591,107.8547,107.5063,107.657,32279.0
2018-12-11 15:00:00,114.31,114.81,113.95,114.24,49029.0,107.6664,108.1373,107.3273,107.6004,49029.0
2018-12-11 15:30:00,114.19,114.53,113.86,113.94,163670.0,107.5533,107.8736,107.2425,107.3179,163670.0
2018-12-12 09:30:00,114.92,115.61,114.65,115.54,61759.0,108.2409,108.8908,107.9866,108.8249,61759.0
2018-12-12 10:00:00,115.56,115.98,115.37,115.69,28739.0,108.8437,109.2393,108.6648,108.9662,28739.0
2018-12-12 10:30:00,115.69,115.95,115.49,115.72,29715.0,108.9662,109.2111,108.7778,108.9944,29715.0
2018-12-12 11:00:00,115.73,115.95,115.49,115.8,57227.0,109.0038,109.2111,108.7778,109.0698,57227.0
2018-12-12 11:30:00,115.82,115.83,115.39,115.6,66977.0,109.0886,109.098,108.6836,108.8814,66977.0
2018-12-12 12:00:00,115.62,115.78,115.58,115.61,38425.0,108.9002,109.0509,108.8626,108.8908,38425.0
2018-12-12 12:30:00,115.64,115.8,115.53,115.8,39733.0,108.9191,109.0698,108.8155,109.0698,39733.0
2018-12-12 13:00:00,115.87,116.32,115.86,116.08,40506.0,109.1357,109.5596,109.1263,109.3335,40506.0
2018-12-12 13:30:00,116.11,116.11,115.95,116.01,29294.0,109.3618,109.3618,109.2111,109.2676,29294.0
2018-12-12 14:00:00,116.01,116.03,115.43,115.44,74963.0,109.2676,109.2864,108.7213,108.7307,74963.0
2018-12-12 14:30:00,115.48,115.65,115.04,115.53,65156.0,108.7684,108.9285,108.3539,108.8155,65156.0
2018-12-12 15:00:00,115.45,115.52,115.13,115.23,41547.0,108.7401,108.806,108.4387,108.5329,41547.0
2018-12-12 15:30:00,115.25,115.65,115.02,115.16,223252.0,108.5517,108.9285,108.3351,108.467,223252.0
2018-12-13 09:30:00,115.64,116.12,115.15,115.15,30842.0,108.9191,109.3712,108.4576,108.4576,30842.0
2018-12-13 10:00:00,115.25,116.01,115.23,115.59,15321.0,108.5517,109.2676,108.5329,108.872,15321.0
2018-12-13 10:30:00,115.59,115.72,115.12,115.39,36961.0,108.872,108.9944,108.4293,108.6836,36961.0
2018-12-13 11:00:00,115.39,115.53,115.13,115.4,29357.0,108.6836,108.8155,108.4387,108.693,29357.0
2018-12-13 11:30:00,115.4,115.64,115.15,115.2,44747.0,108.693,108.9191,108.4576,108.5046,44747.0
2018-12-13 12:00:00,115.17,115.3,114.93,115.18,37725.0,108.4764,108.5988,108.2503,108.4858,37725.0
2018-12-13 12:30:00,115.21,115.36,114.86,114.86,21217.0,108.5141,108.6553,108.1844,108.1844,21217.0
2018-12-13 13:00:00,114.93,115.03,114.67,114.98,31848.0,108.2503,108.3445,108.0054,108.2974,31848.0
2018-12-13 13:30:00,114.99,115.48,114.97,115.03,22828.0,108.3069,108.7684,108.288,108.3445,22828.0
2018-12-13 14:00:00,115.02,115.18,114.82,115.07,42015.0,108.3351,108.4858,108.1467,108.3822,42015.0
2018-12-13 14:30:00,115.04,115.34,114.88,115.27,48970.0,108.3539,108.6365,108.2032,108.5706,48970.0
2018-12-13 15:00:00,115.3,115.34,115.01,115.05,51720.0,108.5988,108.6365,108.3257,108.3634,51720.0
2018-12-13 15:30:00,115.03,115.47,114.96,115.31,122238.0,108.3445,108.759,108.2786,108.6083,122238.0
2018-12-14 09:30:00,114.25,114.25,112.84,113.16,40457.0,107.6099,107.6099,106.2818,106.5832,40457.0
2018-12-14 10:00:00,113.03,113.13,112.29,112.31,28992.0,106.4608,106.555,105.7638,105.7826,28992.0
2018-12-14 10:30:00,112.33,113.06,112.17,112.81,41841.0,105.8014,106.489,105.6507,106.2536,41841.0
2018-12-14 11:00:00,112.8,113.41,112.3,112.65,67209.0,106.2441,106.8187,105.7732,106.1028,67209.0
2018-12-14 11:30:00,112.59,112.81,112.41,112.66,91478.0,106.0463,106.2536,105.8768,106.1123,91478.0
2018-12-14 12:00:00,112.66,113.05,112.6,112.96,68638.0,106.1123,106.4796,106.0558,106.3948,68638.0
2018-12-14 12:30:00,113.07,113.17,112.74,112.92,26669.0,106.4984,106.5926,106.1876,106.3572,26669.0
2018-12-14 13:00:00,112.88,113.11,112.75,112.81,31136.0,106.3195,106.5361,106.197,106.2536,31136.0
2018-12-14 13:30:00,112.78,112.92,112.48,112.74,54836.0,106.2253,106.3572,105.9427,106.1876,54836.0
2018-12-14 14:00:00,112.79,113.01,112.72,112.9,65074.0,106.2347,106.4419,106.1688,106.3383,65074.0
2018-12-14 14:30:00,112.89,113.04,112.67,112.78,46199.0,106.3289,106.4702,106.1217,106.2253,46199.0
2018-12-14 15:00:00,112.77,113.1,112.72,112.81,49527.0,106.2159,106.5267,106.1688,106.2536,49527.0
2018-12-14 15:30:00,112.82,113.0,112.69,112.94,173931.0,106.263,106.4325,106.1405,106.376,173931.0
2018-12-17 09:30:00,112.56,112.72,110.64,111.29,70499.0,106.0181,106.1688,104.2097,104.8219,70499.0
2018-12-17 10:00:00,111.27,111.66,111.06,111.45,43195.0,104.8031,105.1704,104.6053,104.9726,43195.0
2018-12-17 10:30:00,111.5,111.93,111.18,111.75,49691.0,105.0197,105.4247,104.7183,105.2552,49691.0
2018-12-17 11:00:00,111.78,112.08,111.69,111.94,43017.0,105.2834,105.566,105.1986,105.4341,43017.0
2018-12-17 11:30:00,111.94,112.33,111.63,112.22,74806.0,105.4341,105.8014,105.1421,105.6978,74806.0
2018-12-17 12:00:00,112.24,112.48,111.94,111.97,41944.0,105.7167,105.9427,105.4341,105.4624,41944.0
2018-12-17 12:30:00,111.96,111.98,111.01,111.03,88111.0,105.453,105.4718,104.5582,104.577,88111.0
2018-12-17 13:00:00,111.08,111.11,110.55,110.82,29342.0,104.6241,104.6524,104.1249,104.3792,29342.0
2018-12-17 13:30:00,110.8,111.08,110.67,110.87,63101.0,104.3604,104.6241,104.2379,104.4263,63101.0
2018-12-17 14:00:00,110.87,110.93,110.37,110.4,65672.0,104.4263,104.4828,103.9554,103.9836,65672.0
2018-12-17 14:30:00,110.38,110.75,110.23,110.75,90238.0,103.9648,104.3133,103.8235,104.3133,90238.0
2018-12-17 15:00:00,110.73,110.75,109.98,110.07,79077.0,104.2944,104.3133,103.588,103.6728,79077.0
2018-12-17 15:30:00,110.07,111.13,109.79,110.76,293790.0,103.6728,104.6712,103.4091,104.3227,293790.0
2018-12-18 09:30:00,111.07,111.79,110.86,111.59,32938.0,104.6147,105.2928,104.4169,105.1045,32938.0
2018-12-18 10:00:00,111.41,111.41,110.82,111.14,25765.0,104.9349,104.9349,104.3792,104.6806,25765.0
2018-12-18 10:30:00,111.03,111.45,111.0,111.43,28288.0,104.577,104.9726,104.5487,104.9538,28288.0
2018-12-18 11:00:00,111.41,111.59,110.87,111.12,27592.0,104.9349,105.1045,104.4263,104.6618,27592.0
2018-12-18 11:30:00,111.13,111.43,111.03,111.24,24115.0,104.6712,104.9538,104.577,104.7748,24115.0
2018-12-18 12:00:00,111.3,111.83,111.17,111.44,27335.0,104.8313,105.3305,104.7089,104.9632,27335.0
2018-12-18 12:30:00,111.42,111.66,111.28,111.58,15052.0,104.9443,105.1704,104.8125,105.095,15052.0
2018-12-18 13:00:00,111.57,111.61,111.03,111.06,29201.0,105.0856,105.1233,104.577,104.6053,29201.0
2018-12-18 13:30:00,111.07,111.38,110.92,111.15,63379.0,104.6147,104.9067,104.4734,104.69,63379.0
2018-12-18 14:00:00,111.19,111.68,111.11,111.61,58693.0,104.7277,105.1892,104.6524,105.1233,58693.0
2018-12-18 14:30:00,111.62,111.65,110.62,110.62,52830.0,105.1327,105.161,104.1908,104.1908,52830.0
2018-12-18 15:00:00,110.67,111.35,110.48,111.35,77480.0,104.2379,104.8784,104.059,104.8784,77480.0
2018-12-18 15:30:00,111.37,112.24,111.33,111.65,189788.0,104.8972,105.7167,104.8596,105.161,189788.0
2018-12-19 09:30:00,111.72,112.35,111.36,111.7,43963.0,105.2269,105.8203,104.8878,105.2081,43963.0
2018-12-19 10:00:00,111.85,112.51,111.85,112.43,23631.0,105.3493,105.971,105.3493,105.8956,23631.0
2018-12-19 10:30:00,112.46,112.52,111.96,112.24,26322.0,105.9239,105.9804,105.453,105.7167,26322.0
2018-12-19 11:00:00,112.31,112.31,111.85,112.16,58702.0,105.7826,105.7826,105.3493,105.6413,58702.0
2018-12-19 11:30:00,112.14,112.55,112.03,112.47,37180.0,105.6225,106.0087,105.5189,105.9333,37180.0
2018-12-19 12:00:00,112.47,112.9,112.45,112.82,26115.0,105.9333,106.3383,105.9145,106.263,26115.0
2018-12-19 12:30:00,112.82,112.88,112.52,112.53,19357.0,106.263,106.3195,105.9804,105.9898,19357.0
2018-12-19 13:00:00,112.56,112.59,112.3,112.46,21905.0,106.0181,106.0463,105.7732,105.9239,21905.0
2018-12-19 13:30:00,112.51,113.0,112.38,113.0,28451.0,105.971,106.4325,105.8485,106.4325,28451.0
2018-12-19 14:00:00,113.01,113.12,111.04,111.68,45007.0,106.4419,106.5455,104.5864,105.1892,45007.0
2018-12-19 14:30:00,111.62,111.87,109.94,110.24,78051.0,105.1327,105.3682,103.5504,103.8329,78051.0
2018-12-19 15:00:00,110.21,110.47,109.35,109.94,92638.0,103.8047,104.0495,102.9946,103.5504,92638.0
2018-12-19 15:30:00,110.04,110.29,109.22,109.53,140118.0,103.6445,103.88,102.8722,103.1642,140118.0
2018-12-20 09:30:00,109.41,109.87,108.26,108.65,38189.0,103.0512,103.4844,101.968,102.3353,38189.0
2018-12-20 10:00:00,108.7,109.38,108.27,108.34,40437.0,102.3824,103.0229,101.9774,102.0433,40437.0
2018-12-20 10:30:00,108.32,108.58,108.07,108.32,36033.0,102.0245,102.2694,101.789,102.0245,36033.0
2018-12-20 11:00:00,108.22,108.32,107.4,107.44,40712.0,101.9303,102.0245,101.158,101.1957,40712.0
2018-12-20 11:30:00,107.42,107.68,106.73,107.07,41425.0,101.1768,101.4217,100.5269,100.8472,41425.0
2018-12-20 12:00:00,107.14,107.93,106.94,107.91,31888.0,100.9131,101.6572,100.7247,101.6383,31888.0
2018-12-20 12:30:00,107.94,108.13,107.64,107.96,26909.0,101.6666,101.8455,101.384,101.6854,26909.0
2018-12-20 13:00:00,107.89,108.17,107.55,107.81,16163.0,101.6195,101.8832,101.2993,101.5441,16163.0
2018-12-20 13:30:00,107.85,108.03,107.61,108.03,23383.0,101.5818,101.7514,101.3558,101.7514,23383.0
2018-12-20 14:00:00,108.04,108.04,106.73,107.51,47646.0,101.7608,101.7608,100.5269,101.2616,47646.0
2018-12-20 14:30:00,107.59,108.39,107.4,107.68,43804.0,101.3369,102.0904,101.158,101.4217,43804.0
2018-12-20 15:00:00,107.74,108.14,106.9,107.67,43402.0,101.4782,101.855,100.687,101.4123,43402.0
2018-12-20 15:30:00,107.7,108.05,107.01,107.41,127702.0,101.4405,101.7702,100.7906,101.1674,127702.0
2018-12-21 09:30:00,107.18,107.88,106.82,107.75,196097.0,100.9508,101.6101,100.6117,101.4876,196097.0
2018-12-21 10:00:00,107.75,109.19,107.27,108.83,41058.0,101.4876,102.8439,101.0355,102.5049,41058.0
2018-12-21 10:30:00,108.84,109.17,108.69,109.15,29243.0,102.5143,102.8251,102.373,102.8063,29243.0
2018-12-21 11:00:00,109.1,109.1,107.8,108.57,39960.0,102.7592,102.7592,101.5347,102.26,39960.0
2018-12-21 11:30:00,108.6,108.63,107.91,107.98,26997.0,102.2882,102.3165,101.6383,101.7043,26997.0
2018-12-21 12:00:00,107.85,107.91,106.87,106.87,36112.0,101.5818,101.6383,100.6588,100.6588,36112.0
2018-12-21 12:30:00,106.8,107.58,106.15,106.2,44786.0,100.5928,101.3275,99.9806,100.0277,44786.0
2018-12-21 13:00:00,106.25,107.07,106.25,106.88,30558.0,100.0748,100.8472,100.0748,100.6682,30558.0
2018-12-21 13:30:00,106.87,107.31,106.69,106.86,27935.0,100.6588,101.0732,100.4892,100.6494,27935.0
2018-12-21 14:00:00,106.81,107.41,106.6,107.03,40676.0,100.6023,101.1674,100.4045,100.8095,40676.0
2018-12-21 14:30:00,107.11,107.44,106.86,107.11,42024.0,100.8848,101.1957,100.6494,100.8848,42024.0
2018-12-21 15:00:00,107.21,107.3,106.27,106.27,46940.0,100.979,101.0638,100.0937,100.0937,46940.0
2018-12-21 15:30:00,106.25,106.58,106.02,106.4,242890.0,100.0748,100.3856,99.8582,100.2161,242890.0
2018-12-24 09:30:00,106.22,106.72,103.98,104.37,45169.0,100.0466,100.5175,97.9367,98.3041,45169.0
2018-12-24 10:00:00,104.42,104.45,103.44,104.19,56606.0,98.3512,98.3794,97.4281,98.1345,56606.0
2018-12-24 10:30:00,104.31,105.04,104.1,104.27,37566.0,98.2476,98.9351,98.0498,98.2099,37566.0
2018-12-24 11:00:00,104.29,104.56,103.76,103.91,36189.0,98.2287,98.483,97.7295,97.8708,36189.0
2018-12-24 11:30:00,103.9,104.43,103.74,103.76,45742.0,97.8614,98.3606,97.7107,97.7295,45742.0
2018-12-24 12:00:00,103.8,104.08,103.2,103.7,41577.0,97.7672,98.0309,97.2021,97.673,41577.0
2018-12-24 12:30:00,103.76,104.09,103.5,103.59,81033.0,97.7295,98.0404,97.4846,97.5694,81033.0
2018-12-26 09:30:00,103.78,105.29,103.78,104.42,47666.0,97.7484,99.1706,97.7484,98.3512,47666.0
2018-12-26 10:00:00,104.3,105.2,104.1,104.96,30793.0,98.2381,99.0858,98.0498,98.8598,30793.0
2018-12-26 10:30:00,104.96,105.09,104.3,104.51,21687.0,98.8598,98.9822,98.2381,98.4359,21687.0
2018-12-26 11:00:00,104.52,105.6,104.41,105.59,26022.0,98.4454,99.4626,98.3418,99.4532,26022.0
2018-12-26 11:30:00,105.59,105.74,105.12,105.46,53448.0,99.4532,99.5945,99.0105,99.3307,53448.0
2018-12-26 12:00:00,105.51,106.35,105.44,105.9,26467.0,99.3778,100.169,99.3119,99.7452,26467.0
2018-12-26 12:30:00,105.92,106.59,105.83,106.38,17300.0,99.764,100.3951,99.6792,100.1973,17300.0
2018-12-26 13:00:00,106.4,106.4,105.8,106.15,16741.0,100.2161,100.2161,99.651,99.9806,16741.0
2018-12-26 13:30:00,106.19,106.77,106.09,106.63,14202.0,100.0183,100.5646,99.9241,100.4327,14202.0
2018-12-26 14:00:00,106.77,106.77,106.11,106.21,20905.0,100.5646,100.5646,99.943,100.0371,20905.0
2018-12-26 14:30:00,106.21,106.89,106.21,106.89,24509.0,100.0371,100.6776,100.0371,100.6776,24509.0
2018-12-26 15:00:00,106.81,107.33,106.72,107.31,30746.0,100.6023,101.092,100.5175,101.0732,30746.0
2018-12-26 15:30:00,107.29,108.95,107.25,108.88,122602.0,101.0544,102.6179,101.0167,102.552,122602.0
2018-12-27 09:30:00,107.89,108.26,107.11,107.42,36126.0,101.6195,101.968,100.8848,101.1768,36126.0
2018-12-27 10:00:00,107.39,107.71,107.05,107.5,17835.0,101.1486,101.45,100.8283,101.2522,17835.0
2018-12-27 10:30:00,107.45,108.18,107.29,107.75,18281.0,101.2051,101.8926,101.0544,101.4876,18281.0
2018-12-27 11:00:00,107.84,108.45,107.5,108.45,16261.0,101.5724,102.147,101.2522,102.147,16261.0
2018-12-27 11:30:00,108.54,108.68,107.85,108.32,18157.0,102.2317,102.3636,101.5818,102.0245,18157.0
2018-12-27 12:00:00,108.24,108.43,107.78,107.85,12959.0,101.9492,102.1281,101.5159,101.5818,12959.0
2018-12-27 12:30:00,107.93,108.67,107.81,108.67,37750.0,101.6572,102.3542,101.5441,102.3542,37750.0
2018-12-27 13:00:00,108.61,108.82,108.4,108.4,24245.0,102.2977,102.4954,102.0999,102.0999,24245.0
2018-12-27 13:30:00,108.35,108.63,107.91,108.16,32704.0,102.0528,102.3165,101.6383,101.8738,32704.0
2018-12-27 14:00:00,108.15,108.32,107.54,107.69,49157.0,101.8644,102.0245,101.2898,101.4311,49157.0
2018-12-27 14:30:00,107.7,108.8,107.57,108.8,66413.0,101.4405,102.4766,101.3181,102.4766,66413.0
2018-12-27 15:00:00,108.82,109.79,108.35,109.79,40770.0,102.4954,103.4091,102.0528,103.4091,40770.0
2018-12-27 15:30:00,109.85,111.15,109.39,111.14,198675.0,103.4656,104.69,103.0323,104.6806,198675.0
2018-12-28 09:30:00,111.86,112.16,111.29,111.54,27654.0,105.3588,105.6413,104.8219,105.0574,27654.0
2018-12-28 10:00:00,111.38,111.8,110.76,110.89,19265.0,104.9067,105.3023,104.3227,104.4451,19265.0
2018-12-28 10:30:00,110.95,111.1,110.11,110.93,30230.0,104.5017,104.6429,103.7105,104.4828,30230.0
2018-12-28 11:00:00,110.85,111.59,110.77,111.31,22818.0,104.4075,105.1045,104.3321,104.8407,22818.0
2018-12-28 11:30:00,111.38,111.83,111.1,111.39,61596.0,104.9067,105.3305,104.6429,104.9161,61596.0
2018-12-28 12:00:00,111.31,111.73,111.12,111.61,27772.0,104.8407,105.2363,104.6618,105.1233,27772.0
2018-12-28 12:30:00,111.73,112.16,111.57,111.57,14830.0,105.2363,105.6413,105.0856,105.0856,14830.0
2018-12-28 13:00:00,111.63,112.17,111.61,111.84,19065.0,105.1421,105.6507,105.1233,105.3399,19065.0
2018-12-28 13:30:00,111.85,112.31,111.5,112.09,35926.0,105.3493,105.7826,105.0197,105.5754,35926.0
2018-12-28 14:00:00,112.11,112.66,112.09,112.32,35784.0,105.5942,106.1123,105.5754,105.792,35784.0
2018-12-28 14:30:00,112.3,113.25,112.23,113.02,50306.0,105.7732,106.668,105.7073,106.4513,50306.0
2018-12-28 15:00:00,113.1,113.18,111.89,112.1,74564.0,106.5267,106.602,105.387,105.5848,74564.0
2018-12-28 15:30:00,112.05,112.26,111.66,112.04,146830.0,105.5377,105.7355,105.1704,105.5283,146830.0
2018-12-31 09:30:00,112.5,113.86,112.5,113.82,31088.0,105.9616,107.2425,105.9616,107.2049,31088.0
2018-12-31 10:00:00,113.92,114.99,113.92,114.27,41557.0,107.299,108.3069,107.299,107.6287,41557.0
2018-12-31 10:30:00,114.25,114.25,113.06,113.16,25080.0,107.6099,107.6099,106.489,106.5832,25080.0
2018-12-31 11:00:00,113.22,113.37,112.58,112.74,31379.0,106.6397,106.781,106.0369,106.1876,31379.0
2018-12-31 11:30:00,112.62,113.06,112.33,113.06,45344.0,106.0746,106.489,105.8014,106.489,45344.0
2018-12-31 12:00:00,113.11,113.15,112.79,113.15,14411.0,106.5361,106.5738,106.2347,106.5738,14411.0
2018-12-31 12:30:00,113.23,113.45,113.1,113.24,26593.0,106.6491,106.8564,106.5267,106.6586,26593.0
2018-12-31 13:00:00,113.37,113.94,113.2,113.75,26235.0,106.781,107.3179,106.6209,107.1389,26235.0
2018-12-31 13:30:00,113.76,113.76,113.39,113.59,18457.0,107.1483,107.1483,106.7998,106.9882,18457.0
2018-12-31 14:00:00,113.63,113.83,113.28,113.38,63061.0,107.0259,107.2143,106.6962,106.7904,63061.0
2018-12-31 14:30:00,113.34,113.9,113.32,113.55,60593.0,106.7527,107.2802,106.7339,106.9505,60593.0
2018-12-31 15:00:00,113.55,113.9,113.46,113.7,84375.0,106.9505,107.2802,106.8658,107.0918,84375.0
2018-12-31 15:30:00,113.69,113.89,113.2,113.89,125766.0,107.0824,107.2708,106.6209,107.2708,125766.0
2019-01-02 09:30:00,111.99,113.2,111.98,112.38,110588.0,105.4812,106.6209,105.4718,105.8485,110588.0
2019-01-02 10:00:00,112.36,113.26,112.08,112.08,70152.0,105.8297,106.6774,105.566,105.566,70152.0
2019-01-02 10:30:00,112.13,112.31,111.55,112.11,42680.0,105.6131,105.7826,105.0668,105.5942,42680.0
2019-01-02 11:00:00,112.14,112.97,112.08,112.62,40988.0,105.6225,106.4043,105.566,106.0746,40988.0
2019-01-02 11:30:00,112.66,112.68,112.0,112.0,30131.0,106.1123,106.1311,105.4906,105.4906,30131.0
2019-01-02 12:00:00,112.03,112.26,111.87,112.14,35021.0,105.5189,105.7355,105.3682,105.6225,35021.0
2019-01-02 12:30:00,112.11,112.46,112.1,112.37,36197.0,105.5942,105.9239,105.5848,105.8391,36197.0
2019-01-02 13:00:00,112.36,112.57,112.25,112.33,34034.0,105.8297,106.0275,105.7261,105.8014,34034.0
2019-01-02 13:30:00,112.33,112.49,111.9,112.01,34838.0,105.8014,105.9521,105.3964,105.5,34838.0
2019-01-02 14:00:00,111.99,111.99,111.34,111.46,29602.0,105.4812,105.4812,104.869,104.982,29602.0
2019-01-02 14:30:00,111.49,111.91,111.45,111.61,35046.0,105.0103,105.4059,104.9726,105.1233,35046.0
2019-01-02 15:00:00,111.61,111.77,111.35,111.64,47398.0,105.1233,105.274,104.8784,105.1516,47398.0
2019-01-02 15:30:00,111.6,111.9,111.28,111.77,121580.0,105.1139,105.3964,104.8125,105.274,121580.0
2019-01-03 09:30:00,110.93,110.93,108.02,108.71,88299.0,104.4828,104.4828,101.7419,102.3918,88299.0
2019-01-03 10:00:00,108.7,108.77,107.02,107.07,72035.0,102.3824,102.4484,100.8001,100.8472,72035.0
2019-01-03 10:30:00,107.03,107.2,106.42,107.07,51970.0,100.8095,100.9696,100.2349,100.8472,51970.0
2019-01-03 11:00:00,107.08,107.61,106.97,106.97,46369.0,100.8566,101.3558,100.753,100.753,46369.0
2019-01-03 11:30:00,107.0,108.28,106.97,107.88,64323.0,100.7812,101.9868,100.753,101.6101,64323.0
2019-01-03 12:00:00,107.84,107.91,107.33,107.48,36814.0,101.5724,101.6383,101.092,101.2333,36814.0
2019-01-03 12:30:00,107.51,107.75,107.34,107.44,44267.0,101.2616,101.4876,101.1015,101.1957,44267.0
2019-01-03 13:00:00,107.41,107.49,106.41,106.96,36726.0,101.1674,101.2427,100.2255,100.7435,36726.0
2019-01-03 13:30:00,106.89,107.27,106.67,106.81,24904.0,100.6776,101.0355,100.4704,100.6023,24904.0
2019-01-03 14:00:00,106.76,107.89,106.74,107.84,51124.0,100.5552,101.6195,100.5363,101.5724,51124.0
2019-01-03 14:30:00,107.8,107.96,106.91,107.07,68840.0,101.5347,101.6854,100.6965,100.8472,68840.0
2019-01-03 15:00:00,107.09,107.1,106.48,106.67,71843.0,100.866,100.8754,100.2914,100.4704,71843.0
2019-01-03 15:30:00,106.65,107.09,106.32,106.52,190634.0,100.4516,100.866,100.1407,100.3291,190634.0
2019-01-04 09:30:00,108.19,109.45,107.84,109.15,49051.0,101.9021,103.0888,101.5724,102.8063,49051.0
2019-01-04 10:00:00,109.32,110.66,109.28,110.66,41090.0,102.9664,104.2285,102.9287,104.2285,41090.0
2019-01-04 10:30:00,110.76,111.14,110.28,111.09,29224.0,104.3227,104.6806,103.8706,104.6335,29224.0
2019-01-04 11:00:00,111.06,111.48,110.6,110.76,17525.0,104.6053,105.0008,104.172,104.3227,17525.0
2019-01-04 11:30:00,110.8,111.28,110.63,111.06,33269.0,104.3604,104.8125,104.2003,104.6053,33269.0
2019-01-04 12:00:00,111.06,111.68,110.74,111.58,16372.0,104.6053,105.1892,104.3039,105.095,16372.0
2019-01-04 12:30:00,111.61,111.88,111.4,111.83,18954.0,105.1233,105.3776,104.9255,105.3305,18954.0
2019-01-04 13:00:00,111.85,112.26,111.79,112.21,44874.0,105.3493,105.7355,105.2928,105.6884,44874.0
2019-01-04 13:30:00,112.28,112.38,109.9,111.34,199368.0,105.7544,105.8485,103.5127,104.869,199368.0
2019-01-04 14:00:00,111.39,111.44,110.75,110.78,22050.0,104.9161,104.9632,104.3133,104.3415,22050.0
2019-01-04 14:30:00,110.79,111.04,109.81,109.91,96147.0,104.351,104.5864,103.4279,103.5221,96147.0
2019-01-04 15:00:00,109.91,110.11,109.74,110.0,193299.0,103.5221,103.7105,103.362,103.6069,193299.0
2019-01-04 15:30:00,109.98,110.35,109.91,110.17,155924.0,103.588,103.9365,103.5221,103.767,155924.0
2019-01-07 09:30:00,110.34,110.66,109.63,110.08,38670.0,103.9271,104.2285,103.2584,103.6822,38670.0
2019-01-07 10:00:00,110.0,110.71,109.9,110.07,33157.0,103.6069,104.2756,103.5127,103.6728,33157.0
2019-01-07 10:30:00,110.04,111.62,110.04,111.4,32504.0,103.6445,105.1327,103.6445,104.9255,32504.0
2019-01-07 11:00:00,111.38,111.97,111.37,111.81,39154.0,104.9067,105.4624,104.8972,105.3117,39154.0
2019-01-07 11:30:00,111.79,112.6,111.56,112.57,26321.0,105.2928,106.0558,105.0762,106.0275,26321.0
2019-01-07 12:00:00,112.55,112.56,112.14,112.37,17433.0,106.0087,106.0181,105.6225,105.8391,17433.0
2019-01-07 12:30:00,112.34,112.5,111.47,111.53,19942.0,105.8109,105.9616,104.9914,105.0479,19942.0
2019-01-07 13:00:00,111.53,111.82,111.44,111.82,18411.0,105.0479,105.3211,104.9632,105.3211,18411.0
2019-01-07 13:30:00,111.81,111.95,111.2,111.43,16723.0,105.3117,105.4435,104.7371,104.9538,16723.0
2019-01-07 14:00:00,111.5,111.6,111.08,111.15,19090.0,105.0197,105.1139,104.6241,104.69,19090.0
2019-01-07 14:30:00,111.15,111.24,111.01,111.01,16840.0,104.69,104.7748,104.5582,104.5582,16840.0
2019-01-07 15:00:00,110.99,111.41,110.92,111.35,28843.0,104.5393,104.9349,104.4734,104.8784,28843.0
2019-01-07 15:30:00,111.35,111.64,111.11,111.24,96729.0,104.8784,105.1516,104.6524,104.7748,96729.0
2019-01-08 09:30:00,112.0,112.97,111.58,112.21,43659.0,105.4906,106.4043,105.095,105.6884,43659.0
2019-01-08 10:00:00,112.21,112.41,111.8,112.22,17960.0,105.6884,105.8768,105.3023,105.6978,17960.0
2019-01-08 10:30:00,112.18,112.31,111.35,111.69,12538.0,105.6602,105.7826,104.8784,105.1986,12538.0
2019-01-08 11:00:00,111.63,112.36,111.63,111.9,17788.0,105.1421,105.8297,105.1421,105.3964,17788.0
2019-01-08 11:30:00,111.81,112.05,111.63,112.01,16689.0,105.3117,105.5377,105.1421,105.5,16689.0
2019-01-08 12:00:00,112.07,112.29,111.72,112.2,14637.0,105.5566,105.7638,105.2269,105.679,14637.0
2019-01-08 12:30:00,112.23,112.42,112.01,112.3,16623.0,105.7073,105.8862,105.5,105.7732,16623.0
2019-01-08 13:00:00,112.24,112.71,112.19,112.66,9816.0,105.7167,106.1594,105.6696,106.1123,9816.0
2019-01-08 13:30:00,112.71,112.78,112.4,112.65,16486.0,106.1594,106.2253,105.8674,106.1028,16486.0
2019-01-08 14:00:00,112.73,112.82,112.63,112.76,13574.0,106.1782,106.263,106.084,106.2065,13574.0
2019-01-08 14:30:00,112.79,113.06,112.73,112.91,19432.0,106.2347,106.489,106.1782,106.3477,19432.0
2019-01-08 15:00:00,112.86,112.99,112.6,112.99,22275.0,106.3006,106.4231,106.0558,106.4231,22275.0
2019-01-08 15:30:00,113.03,113.56,113.01,113.49,127113.0,106.4608,106.96,106.4419,106.894,127113.0
2019-01-09 09:30:00,113.88,114.44,113.0,114.42,64549.0,107.2614,107.7888,106.4325,107.77,64549.0
2019-01-09 10:00:00,114.42,115.28,114.38,114.84,40191.0,107.77,108.58,107.7323,108.1656,40191.0
2019-01-09 10:30:00,114.84,114.92,114.1,114.47,25393.0,108.1656,108.2409,107.4686,107.8171,25393.0
2019-01-09 11:00:00,114.44,114.76,114.3,114.54,29040.0,107.7888,108.0902,107.657,107.883,29040.0
2019-01-09 11:30:00,114.56,114.89,114.29,114.74,34948.0,107.9018,108.2127,107.6475,108.0714,34948.0
2019-01-09 12:00:00,114.75,114.86,114.38,114.41,24709.0,108.0808,108.1844,107.7323,107.7606,24709.0
2019-01-09 12:30:00,114.44,114.96,114.34,114.75,34543.0,107.7888,108.2786,107.6946,108.0808,34543.0
2019-01-09 13:00:00,114.78,114.84,114.48,114.83,18544.0,108.1091,108.1656,107.8265,108.1561,18544.0
2019-01-09 13:30:00,114.85,114.91,114.35,114.58,27420.0,108.175,108.2315,107.704,107.9207,27420.0
2019-01-09 14:00:00,114.55,115.14,114.55,114.72,42173.0,107.8924,108.4481,107.8924,108.0525,42173.0
2019-01-09 14:30:00,114.67,115.13,114.55,114.97,26511.0,108.0054,108.4387,107.8924,108.288,26511.0
2019-01-09 15:00:00,114.9,115.03,114.65,114.65,33338.0,108.2221,108.3445,107.9866,107.9866,33338.0
2019-01-09 15:30:00,114.66,114.82,114.16,114.55,89894.0,107.996,108.1467,107.5251,107.8924,89894.0
2019-01-10 09:30:00,113.94,114.04,113.44,113.75,12816.0,107.3179,107.4121,106.8469,107.1389,12816.0
2019-01-10 10:00:00,113.84,114.05,112.98,113.71,15028.0,107.2237,107.4215,106.4137,107.1012,15028.0
2019-01-10 10:30:00,113.77,114.3,113.71,114.19,4300.0,107.1578,107.657,107.1012,107.5533,4300.0
2019-01-10 11:00:00,114.21,114.45,114.0,114.14,9203.0,107.5722,107.7982,107.3744,107.5063,9203.0
2019-01-10 11:30:00,114.19,114.82,114.19,114.75,7235.0,107.5533,108.1467,107.5533,108.0808,7235.0
2019-01-10 12:00:00,114.89,114.89,114.53,114.86,6133.0,108.2127,108.2127,107.8736,108.1844,6133.0
2019-01-10 12:30:00,114.84,115.01,114.72,114.84,13371.0,108.1656,108.3257,108.0525,108.1656,13371.0
2019-01-10 13:00:00,114.8,114.87,114.37,114.5,5325.0,108.1279,108.1938,107.7229,107.8453,5325.0
2019-01-10 13:30:00,114.54,114.6,114.24,114.52,6550.0,107.883,107.9395,107.6004,107.8642,6550.0
2019-01-10 14:00:00,114.59,115.0,114.59,114.79,11063.0,107.9301,108.3163,107.9301,108.1185,11063.0
2019-01-10 14:30:00,114.81,114.84,114.51,114.71,10388.0,108.1373,108.1656,107.8547,108.0431,10388.0
2019-01-10 15:00:00,114.81,115.14,114.72,115.03,13072.0,108.1373,108.4481,108.0525,108.3445,13072.0
2019-01-10 15:30:00,115.02,115.47,115.0,115.36,56016.0,108.3351,108.759,108.3163,108.6553,56016.0
2019-01-11 09:30:00,114.81,115.01,114.01,114.42,29662.0,108.1373,108.3257,107.3838,107.77,29662.0
2019-01-11 10:00:00,114.76,114.92,114.21,114.21,15118.0,108.0902,108.2409,107.5722,107.5722,15118.0
2019-01-11 10:30:00,114.19,114.77,114.18,114.77,12503.0,107.5533,108.0996,107.5439,108.0996,12503.0
2019-01-11 11:00:00,114.73,114.73,114.19,114.3,10838.0,108.062,108.062,107.5533,107.657,10838.0
2019-01-11 11:30:00,114.28,114.34,113.94,114.1,13558.0,107.6381,107.6946,107.3179,107.4686,13558.0
2019-01-11 12:00:00,114.16,114.18,113.83,114.14,14200.0,107.5251,107.5439,107.2143,107.5063,14200.0
2019-01-11 12:30:00,114.18,114.3,113.88,114.13,35200.0,107.5439,107.657,107.2614,107.4968,35200.0
2019-01-11 13:00:00,114.04,114.24,113.96,114.14,15186.0,107.4121,107.6004,107.3367,107.5063,15186.0
2019-01-11 13:30:00,114.14,114.19,113.92,114.03,12986.0,107.5063,107.5533,107.299,107.4026,12986.0
2019-01-11 14:00:00,114.0,114.67,113.92,114.62,12683.0,107.3744,108.0054,107.299,107.9584,12683.0
2019-01-11 14:30:00,114.68,114.74,114.45,114.48,12159.0,108.0149,108.0714,107.7982,107.8265,12159.0
2019-01-11 15:00:00,114.48,114.49,114.19,114.22,23622.0,107.8265,107.8359,107.5533,107.5816,23622.0
2019-01-11 15:30:00,114.26,114.81,114.25,114.8,67195.0,107.6193,108.1373,107.6099,108.1279,67195.0
2019-01-14 09:30:00,114.24,114.4,113.28,113.57,35764.0,107.6004,107.7511,106.6962,106.9694,35764.0
2019-01-14 10:00:00,113.66,114.0,113.61,113.93,19413.0,107.0541,107.3744,107.0071,107.3085,19413.0
2019-01-14 10:30:00,113.93,114.23,113.88,114.12,29184.0,107.3085,107.591,107.2614,107.4874,29184.0
2019-01-14 11:00:00,114.08,114.41,114.0,114.09,16242.0,107.4497,107.7606,107.3744,107.4592,16242.0
2019-01-14 11:30:00,114.06,114.4,114.05,114.4,7497.0,107.4309,107.7511,107.4215,107.7511,7497.0
2019-01-14 12:00:00,114.22,114.36,114.0,114.31,11413.0,107.5816,107.7135,107.3744,107.6664,11413.0
2019-01-14 12:30:00,114.23,114.29,114.03,114.05,6845.0,107.591,107.6475,107.4026,107.4215,6845.0
2019-01-14 13:00:00,114.09,114.22,114.06,114.15,9937.0,107.4592,107.5816,107.4309,107.5157,9937.0
2019-01-14 13:30:00,114.11,114.35,114.11,114.18,13600.0,107.478,107.704,107.478,107.5439,13600.0
2019-01-14 14:00:00,114.13,114.26,113.93,114.05,11281.0,107.4968,107.6193,107.3085,107.4215,11281.0
2019-01-14 14:30:00,114.07,114.27,114.01,114.25,13894.0,107.4403,107.6287,107.3838,107.6099,13894.0
2019-01-14 15:00:00,114.24,114.25,113.73,113.73,65004.0,107.6004,107.6099,107.1201,107.1201,65004.0
2019-01-14 15:30:00,113.73,113.85,113.42,113.58,145639.0,107.1201,107.2331,106.8281,106.9788,145639.0
2019-01-15 09:30:00,114.13,115.44,113.95,115.09,127868.0,107.4968,108.7307,107.3273,108.401,127868.0
2019-01-15 10:00:00,115.14,115.43,114.77,115.13,18354.0,108.4481,108.7213,108.0996,108.4387,18354.0
2019-01-15 10:30:00,115.15,115.8,115.02,115.66,140305.0,108.4576,109.0698,108.3351,108.9379,140305.0
2019-01-15 11:00:00,115.65,115.69,115.24,115.52,25330.0,108.9285,108.9662,108.5423,108.806,25330.0
2019-01-15 11:30:00,115.58,115.61,115.25,115.53,28423.0,108.8626,108.8908,108.5517,108.8155,28423.0
2019-01-15 12:00:00,115.58,116.25,115.52,116.0,76517.0,108.8626,109.4936,108.806,109.2581,76517.0
2019-01-15 12:30:00,115.9,115.93,115.4,115.54,14812.0,109.164,109.1922,108.693,108.8249,14812.0
2019-01-15 13:00:00,115.54,115.54,115.18,115.35,20450.0,108.8249,108.8249,108.4858,108.6459,20450.0
2019-01-15 13:30:00,115.32,115.57,115.29,115.57,18408.0,108.6177,108.8531,108.5894,108.8531,18408.0
2019-01-15 14:00:00,115.57,115.76,115.15,115.16,29532.0,108.8531,109.0321,108.4576,108.467,29532.0
2019-01-15 14:30:00,115.12,115.35,115.04,115.29,21735.0,108.4293,108.6459,108.3539,108.5894,21735.0
2019-01-15 15:00:00,115.29,115.59,115.23,115.37,28553.0,108.5894,108.872,108.5329,108.6648,28553.0
2019-01-15 15:30:00,115.38,115.69,115.26,115.65,121698.0,108.6742,108.9662,108.5612,108.9285,121698.0
2019-01-16 09:30:00,116.0,118.13,115.96,117.95,68490.0,109.2581,111.2644,109.2205,111.0948,68490.0
2019-01-16 10:00:00,117.95,118.13,117.0,117.4,61585.0,111.0948,111.2644,110.2,110.5768,61585.0
2019-01-16 10:30:00,117.4,117.54,117.0,117.37,59882.0,110.5768,110.7086,110.2,110.5485,59882.0
2019-01-16 11:00:00,117.41,117.79,117.15,117.69,46910.0,110.5862,110.9441,110.3413,110.8499,46910.0
2019-01-16 11:30:00,117.77,118.04,117.67,117.79,47889.0,110.9253,111.1796,110.8311,110.9441,47889.0
2019-01-16 12:00:00,117.84,117.98,117.69,117.93,15800.0,110.9912,111.1231,110.8499,111.076,15800.0
2019-01-16 12:30:00,117.92,118.05,117.77,118.04,26081.0,111.0666,111.189,110.9253,111.1796,26081.0
2019-01-16 13:00:00,118.03,118.03,117.75,117.77,31596.0,111.1702,111.1702,110.9064,110.9253,31596.0
2019-01-16 13:30:00,117.83,117.95,117.26,117.31,65993.0,110.9818,111.0948,110.4449,110.492,65993.0
2019-01-16 14:00:00,117.42,117.43,117.2,117.38,19903.0,110.5956,110.605,110.3884,110.5579,19903.0
2019-01-16 14:30:00,117.38,117.43,116.95,117.05,20523.0,110.5579,110.605,110.1529,110.2471,20523.0
2019-01-16 15:00:00,117.04,117.21,116.79,116.85,16616.0,110.2377,110.3978,110.0022,110.0587,16616.0
2019-01-16 15:30:00,116.84,116.95,116.68,116.88,103127.0,110.0493,110.1529,109.8986,110.087,103127.0
2019-01-17 09:30:00,116.28,116.97,116.06,116.69,19189.0,109.5219,110.1718,109.3147,109.908,19189.0
2019-01-17 10:00:00,116.6,117.53,116.46,117.32,19741.0,109.8233,110.6992,109.6914,110.5014,19741.0
2019-01-17 10:30:00,117.13,117.68,116.97,117.28,30083.0,110.3225,110.8405,110.1718,110.4638,30083.0
2019-01-17 11:00:00,117.28,117.71,117.2,117.32,28513.0,110.4638,110.8688,110.3884,110.5014,28513.0
2019-01-17 11:30:00,117.32,117.32,116.89,117.15,14353.0,110.5014,110.5014,110.0964,110.3413,14353.0
2019-01-17 12:00:00,117.19,117.31,117.02,117.31,24959.0,110.379,110.492,110.2189,110.492,24959.0
2019-01-17 12:30:00,117.32,117.39,117.13,117.13,13502.0,110.5014,110.5674,110.3225,110.3225,13502.0
2019-01-17 13:00:00,117.14,117.19,116.8,116.89,17204.0,110.3319,110.379,110.0117,110.0964,17204.0
2019-01-17 13:30:00,116.89,117.01,116.88,116.95,11802.0,110.0964,110.2094,110.087,110.1529,11802.0
2019-01-17 14:00:00,116.97,117.15,116.92,116.93,10515.0,110.1718,110.3413,110.1247,110.1341,10515.0
2019-01-17 14:30:00,116.93,117.84,116.85,117.34,37225.0,110.1341,110.9912,110.0587,110.5203,37225.0
2019-01-17 15:00:00,117.35,117.43,117.08,117.26,24284.0,110.5297,110.605,110.2754,110.4449,24284.0
2019-01-17 15:30:00,117.27,117.68,117.26,117.42,82336.0,110.4543,110.8405,110.4449,110.5956,82336.0
2019-01-18 09:30:00,118.18,118.5,117.13,117.25,95040.0,111.3114,111.6129,110.3225,110.4355,95040.0
2019-01-18 10:00:00,117.33,118.0,117.01,117.86,24687.0,110.5109,111.1419,110.2094,111.01,24687.0
2019-01-18 10:30:00,117.81,118.0,117.57,117.68,27088.0,110.963,111.1419,110.7369,110.8405,27088.0
2019-01-18 11:00:00,117.7,117.79,117.35,117.5,150014.0,110.8593,110.9441,110.5297,110.671,150014.0
2019-01-18 11:30:00,117.55,117.75,116.95,117.02,75437.0,110.7181,110.9064,110.1529,110.2189,75437.0
2019-01-18 12:00:00,117.08,117.51,117.07,117.27,104924.0,110.2754,110.6804,110.266,110.4543,104924.0
2019-01-18 12:30:00,117.3,118.0,117.23,117.93,50043.0,110.4826,111.1419,110.4167,111.076,50043.0
2019-01-18 13:00:00,117.93,118.03,117.63,117.71,15801.0,111.076,111.1702,110.7934,110.8688,15801.0
2019-01-18 13:30:00,117.73,117.76,117.5,117.74,19175.0,110.8876,110.9159,110.671,110.897,19175.0
2019-01-18 14:00:00,117.77,117.88,117.59,117.66,10024.0,110.9253,111.0289,110.7557,110.8217,10024.0
2019-01-18 14:30:00,117.66,117.71,117.33,117.44,71246.0,110.8217,110.8688,110.5109,110.6145,71246.0
2019-01-18 15:00:00,117.39,117.68,117.34,117.55,37349.0,110.5674,110.8405,110.5203,110.7181,37349.0
2019-01-18 15:30:00,117.61,117.86,117.49,117.84,117729.0,110.7746,111.01,110.6616,110.9912,117729.0
2019-01-22 09:30:00,116.98,117.21,116.55,117.02,43582.0,110.1812,110.3978,109.7762,110.2189,43582.0
2019-01-22 10:00:00,117.0,117.48,116.81,117.39,20880.0,110.2,110.6521,110.0211,110.5674,20880.0
2019-01-22 10:30:00,117.4,117.72,117.4,117.56,16258.0,110.5768,110.8782,110.5768,110.7275,16258.0
2019-01-22 11:00:00,117.47,117.5,117.08,117.41,20716.0,110.6427,110.671,110.2754,110.5862,20716.0
2019-01-22 11:30:00,117.34,117.55,117.05,117.43,46821.0,110.5203,110.7181,110.2471,110.605,46821.0
2019-01-22 12:00:00,117.44,117.56,117.31,117.42,28138.0,110.6145,110.7275,110.492,110.5956,28138.0
2019-01-22 12:30:00,117.45,117.61,117.36,117.57,18869.0,110.6239,110.7746,110.5391,110.7369,18869.0
2019-01-22 13:00:00,117.56,117.57,117.2,117.48,37674.0,110.7275,110.7369,110.3884,110.6521,37674.0
2019-01-22 13:30:00,117.43,117.46,117.23,117.28,14069.0,110.605,110.6333,110.4167,110.4638,14069.0
2019-01-22 14:00:00,117.32,117.39,116.8,116.85,18875.0,110.5014,110.5674,110.0117,110.0587,18875.0
2019-01-22 14:30:00,116.89,116.9,116.56,116.78,38959.0,110.0964,110.1058,109.7856,109.9928,38959.0
2019-01-22 15:00:00,116.78,117.17,116.63,117.15,35064.0,109.9928,110.3602,109.8515,110.3413,35064.0
2019-01-22 15:30:00,117.19,117.5,116.85,117.47,113716.0,110.379,110.671,110.0587,110.6427,113716.0
2019-01-23 09:30:00,117.71,117.71,116.22,117.13,53382.0,110.8688,110.8688,109.4654,110.3225,53382.0
2019-01-23 10:00:00,117.14,117.28,116.45,116.6,24631.0,110.3319,110.4638,109.682,109.8233,24631.0
2019-01-23 10:30:00,116.47,116.73,116.15,116.37,17358.0,109.7008,109.9457,109.3994,109.6066,17358.0
2019-01-23 11:00:00,116.4,116.94,116.11,116.39,29625.0,109.6349,110.1435,109.3618,109.6255,29625.0
2019-01-23 11:30:00,116.34,116.4,115.37,115.62,31015.0,109.5784,109.6349,108.6648,108.9002,31015.0
2019-01-23 12:00:00,115.5,116.23,115.5,116.23,21419.0,108.7872,109.4748,108.7872,109.4748,21419.0
2019-01-23 12:30:00,116.11,116.39,115.92,116.39,13795.0,109.3618,109.6255,109.1828,109.6255,13795.0
2019-01-23 13:00:00,116.37,116.71,116.11,116.56,16335.0,109.6066,109.9269,109.3618,109.7856,16335.0
2019-01-23 13:30:00,116.67,116.78,116.56,116.68,10804.0,109.8892,109.9928,109.7856,109.8986,10804.0
2019-01-23 14:00:00,116.73,116.96,116.68,116.9,18844.0,109.9457,110.1624,109.8986,110.1058,18844.0
2019-01-23 14:30:00,116.84,116.85,116.45,116.65,17791.0,110.0493,110.0587,109.682,109.8704,17791.0
2019-01-23 15:00:00,116.65,117.06,116.65,116.95,27194.0,109.8704,110.2565,109.8704,110.1529,27194.0
2019-01-23 15:30:00,116.95,117.27,116.88,117.22,97310.0,110.1529,110.4543,110.087,110.4072,97310.0
2019-01-24 09:30:00,117.27,117.3,116.51,116.54,28786.0,110.4543,110.4826,109.7385,109.7668,28786.0
2019-01-24 10:00:00,116.52,116.93,116.35,116.81,16516.0,109.7479,110.1341,109.5878,110.0211,16516.0
2019-01-24 10:30:00,116.76,116.92,116.44,116.77,18564.0,109.974,110.1247,109.6726,109.9834,18564.0
2019-01-24 11:00:00,116.83,117.08,116.63,116.83,19037.0,110.0399,110.2754,109.8515,110.0399,19037.0
2019-01-24 11:30:00,116.76,117.09,116.61,117.09,17412.0,109.974,110.2848,109.8327,110.2848,17412.0
2019-01-24 12:00:00,117.02,117.07,116.65,116.68,15354.0,110.2189,110.266,109.8704,109.8986,15354.0
2019-01-24 12:30:00,116.71,116.8,116.47,116.56,13692.0,109.9269,110.0117,109.7008,109.7856,13692.0
2019-01-24 13:00:00,116.56,116.58,116.13,116.29,16763.0,109.7856,109.8044,109.3806,109.5313,16763.0
2019-01-24 13:30:00,116.33,116.61,116.3,116.58,16284.0,109.569,109.8327,109.5407,109.8044,16284.0
2019-01-24 14:00:00,116.56,117.05,116.45,117.05,37007.0,109.7856,110.2471,109.682,110.2471,37007.0
2019-01-24 14:30:00,117.05,117.12,116.88,117.07,25417.0,110.2471,110.3131,110.087,110.266,25417.0
2019-01-24 15:00:00,117.05,117.2,116.93,116.93,27410.0,110.2471,110.3884,110.1341,110.1341,27410.0
2019-01-24 15:30:00,116.91,117.35,116.67,117.26,87682.0,110.1153,110.5297,109.8892,110.4449,87682.0
2019-01-25 09:30:00,100.41,100.58,97.13,98.97,922492.0,94.5742,94.7344,91.4849,93.2179,922492.0
2019-01-25 10:00:00,98.95,99.03,97.96,98.46,471565.0,93.1991,93.2744,92.2666,92.7376,471565.0
2019-01-25 10:30:00,98.5,99.78,98.43,98.84,354077.0,92.7752,93.9808,92.7093,93.0955,354077.0
2019-01-25 11:00:00,98.82,98.82,97.19,97.24,320683.0,93.0766,93.0766,91.5414,91.5885,320683.0
2019-01-25 11:30:00,97.25,97.68,95.89,96.09,384277.0,91.5979,92.0029,90.3169,90.5053,384277.0
2019-01-25 12:00:00,96.08,96.83,96.0,96.34,224777.0,90.4959,91.2023,90.4205,90.7408,224777.0
2019-01-25 12:30:00,96.33,96.53,95.88,96.38,168053.0,90.7314,90.9197,90.3075,90.7785,168053.0
2019-01-25 13:00:00,96.43,96.75,96.1,96.16,209615.0,90.8255,91.1269,90.5147,90.5712,209615.0
2019-01-25 13:30:00,96.14,96.28,95.51,96.28,219971.0,90.5524,90.6843,89.959,90.6843,219971.0
2019-01-25 14:00:00,96.26,96.31,95.26,95.38,208217.0,90.6654,90.7125,89.7235,89.8366,208217.0
2019-01-25 14:30:00,95.37,95.78,95.22,95.61,271111.0,89.8272,90.2133,89.6859,90.0532,271111.0
2019-01-25 15:00:00,95.62,96.09,95.01,95.06,335864.0,90.0626,90.5053,89.4881,89.5352,335864.0
2019-01-25 15:30:00,95.06,95.15,94.23,94.55,715079.0,89.5352,89.6199,88.7534,89.0548,715079.0
2019-01-28 09:30:00,93.91,94.17,91.96,92.14,304734.0,88.452,88.6969,86.6153,86.7849,304734.0
2019-01-28 10:00:00,92.14,92.62,91.83,92.5,200701.0,86.7849,87.237,86.4929,87.124,200701.0
2019-01-28 10:30:00,92.49,92.49,91.96,92.05,199585.0,87.1145,87.1145,86.6153,86.7001,199585.0
2019-01-28 11:00:00,92.06,92.46,91.98,92.43,172784.0,86.7095,87.0863,86.6342,87.058,172784.0
2019-01-28 11:30:00,92.45,92.52,91.83,91.84,165273.0,87.0769,87.1428,86.4929,86.5023,165273.0
2019-01-28 12:00:00,91.84,91.87,91.29,91.42,175765.0,86.5023,86.5306,85.9843,86.1067,175765.0
2019-01-28 12:30:00,91.42,91.55,91.08,91.17,125116.0,86.1067,86.2292,85.7865,85.8713,125116.0
2019-01-28 13:00:00,91.15,91.23,90.79,90.79,132458.0,85.8524,85.9278,85.5133,85.5133,132458.0
2019-01-28 13:30:00,90.79,91.07,90.68,90.69,147148.0,85.5133,85.7771,85.4097,85.4192,147148.0
2019-01-28 14:00:00,90.69,91.22,90.68,91.01,122100.0,85.4192,85.9183,85.4097,85.7206,122100.0
2019-01-28 14:30:00,91.0,91.66,90.91,91.24,212025.0,85.7111,86.3328,85.6264,85.9372,212025.0
2019-01-28 15:00:00,91.23,91.26,90.97,91.23,175357.0,85.9278,85.956,85.6829,85.9278,175357.0
2019-01-28 15:30:00,91.22,91.56,91.11,91.52,402810.0,85.9183,86.2386,85.8147,86.2009,402810.0
2019-01-29 09:30:00,92.81,92.96,90.64,90.77,210787.0,87.4159,87.5572,85.3721,85.4945,210787.0
2019-01-29 10:00:00,90.7,91.42,90.7,91.32,119009.0,85.4286,86.1067,85.4286,86.0125,119009.0
2019-01-29 10:30:00,91.31,91.37,90.83,90.9,78886.0,86.0031,86.0596,85.551,85.6169,78886.0
2019-01-29 11:00:00,90.91,91.61,90.87,91.26,127220.0,85.6264,86.2857,85.5887,85.956,127220.0
2019-01-29 11:30:00,91.29,91.38,91.14,91.17,57495.0,85.9843,86.069,85.843,85.8713,57495.0
2019-01-29 12:00:00,91.13,91.76,91.1,91.69,65500.0,85.8336,86.427,85.8053,86.361,65500.0
2019-01-29 12:30:00,91.67,92.0,91.58,91.83,59022.0,86.3422,86.653,86.2574,86.4929,59022.0
2019-01-29 13:00:00,91.8,91.88,91.62,91.79,65233.0,86.4646,86.54,86.2951,86.4552,65233.0
2019-01-29 13:30:00,91.82,92.36,91.78,92.06,117928.0,86.4835,86.9921,86.4458,86.7095,117928.0
2019-01-29 14:00:00,92.03,92.13,91.63,91.63,84468.0,86.6813,86.7755,86.3045,86.3045,84468.0
2019-01-29 14:30:00,91.65,91.93,91.6,91.69,114554.0,86.3234,86.5871,86.2763,86.361,114554.0
2019-01-29 15:00:00,91.69,92.19,91.69,92.18,180124.0,86.361,86.832,86.361,86.8226,180124.0
2019-01-29 15:30:00,92.2,92.43,91.91,92.04,410156.0,86.8414,87.058,86.5682,86.6907,410156.0
2019-01-30 09:30:00,92.3,92.9,91.81,91.81,135631.0,86.9356,87.5007,86.4741,86.4741,135631.0
2019-01-30 10:00:00,91.84,92.31,91.66,91.84,148513.0,86.5023,86.945,86.3328,86.5023,148513.0
2019-01-30 10:30:00,91.86,92.03,91.68,91.94,94963.0,86.5212,86.6813,86.3516,86.5965,94963.0
2019-01-30 11:00:00,91.94,92.44,91.91,92.4,193046.0,86.5965,87.0674,86.5682,87.0298,193046.0
2019-01-30 11:30:00,92.42,92.86,92.3,92.78,70893.0,87.0486,87.463,86.9356,87.3877,70893.0
2019-01-30 12:00:00,92.76,92.97,92.69,92.86,89362.0,87.3688,87.5666,87.3029,87.463,89362.0
2019-01-30 12:30:00,92.84,93.09,92.67,92.88,107647.0,87.4442,87.6797,87.2841,87.4819,107647.0
2019-01-30 13:00:00,92.9,93.14,92.87,92.88,90881.0,87.5007,87.7268,87.4725,87.4819,90881.0
2019-01-30 13:30:00,92.89,92.9,92.48,92.49,62251.0,87.4913,87.5007,87.1051,87.1145,62251.0
2019-01-30 14:00:00,92.47,93.68,92.43,93.54,170992.0,87.0957,88.2354,87.058,88.1035,170992.0
2019-01-30 14:30:00,93.51,94.09,93.41,94.06,132264.0,88.0753,88.6215,87.9811,88.5933,132264.0
2019-01-30 15:00:00,94.03,94.03,93.42,93.6,105832.0,88.565,88.565,87.9905,88.16,105832.0
2019-01-30 15:30:00,93.58,93.89,93.53,93.77,338401.0,88.1412,88.4332,88.0941,88.3201,338401.0
2019-01-31 09:30:00,94.48,94.57,93.82,94.26,117895.0,88.9889,89.0736,88.3672,88.7817,117895.0
2019-01-31 10:00:00,94.2,94.84,94.14,94.83,86861.0,88.7252,89.328,88.6686,89.3185,86861.0
2019-01-31 10:30:00,94.84,95.07,94.69,94.87,98593.0,89.328,89.5446,89.1867,89.3562,98593.0
2019-01-31 11:00:00,94.89,95.09,94.72,94.94,78719.0,89.3751,89.5634,89.2149,89.4221,78719.0
2019-01-31 11:30:00,94.91,95.38,94.83,95.34,88766.0,89.3939,89.8366,89.3185,89.7989,88766.0
2019-01-31 12:00:00,95.32,95.35,94.61,94.61,81676.0,89.7801,89.8083,89.1113,89.1113,81676.0
2019-01-31 12:30:00,94.6,95.09,94.52,95.04,103455.0,89.1019,89.5634,89.0266,89.5163,103455.0
2019-01-31 13:00:00,95.05,95.33,94.83,94.89,110140.0,89.5258,89.7895,89.3185,89.3751,110140.0
2019-01-31 13:30:00,94.86,95.2,94.82,95.16,79679.0,89.3468,89.667,89.3091,89.6294,79679.0
2019-01-31 14:00:00,95.13,95.23,94.52,94.83,200495.0,89.6011,89.6953,89.0266,89.3185,200495.0
2019-01-31 14:30:00,94.83,95.01,94.72,94.93,77579.0,89.3185,89.4881,89.2149,89.4127,77579.0
2019-01-31 15:00:00,94.9,95.1,94.72,95.05,115124.0,89.3845,89.5728,89.2149,89.5258,115124.0
2019-01-31 15:30:00,95.03,95.29,94.89,95.19,304988.0,89.5069,89.7518,89.3751,89.6576,304988.0
2019-02-01 09:30:00,95.09,95.83,93.67,94.04,120573.0,89.5634,90.2604,88.226,88.5745,120573.0
2019-02-01 10:00:00,94.01,94.29,93.89,94.02,116475.0,88.5462,88.8099,88.4332,88.5556,116475.0
2019-02-01 10:30:00,93.98,94.22,93.81,93.84,99168.0,88.5179,88.744,88.3578,88.3861,99168.0
2019-02-01 11:00:00,93.87,94.01,93.52,93.63,100688.0,88.4143,88.5462,88.0847,88.1883,100688.0
2019-02-01 11:30:00,93.62,93.92,93.5,93.86,77779.0,88.1789,88.4614,88.0658,88.4049,77779.0
2019-02-01 12:00:00,93.86,93.99,93.61,93.86,138695.0,88.4049,88.5274,88.1694,88.4049,138695.0
2019-02-01 12:30:00,93.81,94.34,93.64,94.21,74845.0,88.3578,88.857,88.1977,88.7346,74845.0
2019-02-01 13:00:00,94.23,94.29,93.67,93.7,90127.0,88.7534,88.8099,88.226,88.2542,90127.0
2019-02-01 13:30:00,93.7,93.71,93.14,93.21,58648.0,88.2542,88.2636,87.7268,87.7927,58648.0
2019-02-01 14:00:00,93.2,93.2,92.73,92.82,59311.0,87.7833,87.7833,87.3406,87.4254,59311.0
2019-02-01 14:30:00,92.84,93.06,92.8,93.03,56924.0,87.4442,87.6514,87.4065,87.6232,56924.0
2019-02-01 15:00:00,93.01,93.42,93.0,93.4,80689.0,87.6043,87.9905,87.5949,87.9716,80689.0
2019-02-01 15:30:00,93.4,93.7,93.28,93.57,201714.0,87.9716,88.2542,87.8586,88.1318,201714.0
2019-02-04 09:30:00,93.5,93.98,93.0,93.09,112362.0,88.0658,88.5179,87.5949,87.6797,112362.0
2019-02-04 10:00:00,93.04,93.77,92.91,93.55,94923.0,87.6326,88.3201,87.5101,88.1129,94923.0
2019-02-04 10:30:00,93.6,93.98,93.47,93.95,59848.0,88.16,88.5179,88.0376,88.4897,59848.0
2019-02-04 11:00:00,93.96,94.14,93.84,94.12,60087.0,88.4991,88.6686,88.3861,88.6498,60087.0
2019-02-04 11:30:00,94.12,94.54,94.0,94.35,47652.0,88.6498,89.0454,88.5368,88.8664,47652.0
2019-02-04 12:00:00,94.38,94.44,94.1,94.26,48659.0,88.8947,88.9512,88.631,88.7817,48659.0
2019-02-04 12:30:00,94.24,94.48,94.13,94.41,39500.0,88.7628,88.9889,88.6592,88.9229,39500.0
2019-02-04 13:00:00,94.43,94.49,94.36,94.4,37011.0,88.9418,88.9983,88.8759,88.9135,37011.0
2019-02-04 13:30:00,94.42,94.63,94.35,94.45,39916.0,88.9324,89.1302,88.8664,88.9606,39916.0
2019-02-04 14:00:00,94.48,94.58,94.2,94.27,48101.0,88.9889,89.0831,88.7252,88.7911,48101.0
2019-02-04 14:30:00,94.24,94.37,94.13,94.29,48224.0,88.7628,88.8853,88.6592,88.8099,48224.0
2019-02-04 15:00:00,94.29,94.29,94.06,94.09,59674.0,88.8099,88.8099,88.5933,88.6215,59674.0
2019-02-04 15:30:00,94.09,94.37,94.06,94.33,219089.0,88.6215,88.8853,88.5933,88.8476,219089.0
2019-02-05 09:30:00,94.81,95.64,94.76,95.18,131727.0,89.2997,90.0815,89.2526,89.6482,131727.0
2019-02-05 10:00:00,95.15,96.1,95.14,96.1,148878.0,89.6199,90.5147,89.6105,90.5147,148878.0
2019-02-05 10:30:00,96.14,96.24,95.72,95.96,117727.0,90.5524,90.6466,90.1568,90.3829,117727.0
2019-02-05 11:00:00,95.96,96.01,95.55,95.74,61490.0,90.3829,90.43,89.9967,90.1756,61490.0
2019-02-05 11:30:00,95.73,95.73,95.25,95.53,70978.0,90.1662,90.1662,89.7141,89.9779,70978.0
2019-02-05 12:00:00,95.52,95.68,95.43,95.63,77170.0,89.9684,90.1191,89.8837,90.072,77170.0
2019-02-05 12:30:00,95.61,95.63,95.44,95.48,57980.0,90.0532,90.072,89.8931,89.9308,57980.0
2019-02-05 13:00:00,95.48,95.51,95.1,95.31,76442.0,89.9308,89.959,89.5728,89.7706,76442.0
2019-02-05 13:30:00,95.27,95.29,94.95,95.0,60104.0,89.733,89.7518,89.4316,89.4787,60104.0
2019-02-05 14:00:00,94.97,95.21,94.8,95.03,138469.0,89.4504,89.6765,89.2903,89.5069,138469.0
2019-02-05 14:30:00,95.04,95.47,95.03,95.17,92742.0,89.5163,89.9213,89.5069,89.6388,92742.0
2019-02-05 15:00:00,95.2,95.33,94.96,95.19,85187.0,89.667,89.7895,89.441,89.6576,85187.0
2019-02-05 15:30:00,95.19,95.42,95.08,95.16,251834.0,89.6576,89.8742,89.554,89.6294,251834.0
2019-02-06 09:30:00,94.89,95.53,94.81,95.13,49319.0,89.721,90.3261,89.6454,89.9479,49319.0
2019-02-06 10:00:00,95.18,95.38,94.94,95.14,57478.0,89.9952,90.1843,89.7683,89.9574,57478.0
2019-02-06 10:30:00,95.13,95.46,95.08,95.46,52312.0,89.9479,90.2599,89.9006,90.2599,52312.0
2019-02-06 11:00:00,95.44,95.92,95.4,95.51,43606.0,90.241,90.6949,90.2032,90.3072,43606.0
2019-02-06 11:30:00,95.53,95.75,95.3,95.3,59620.0,90.3261,90.5341,90.1087,90.1087,59620.0
2019-02-06 12:00:00,95.24,95.3,95.09,95.2,31681.0,90.0519,90.1087,89.9101,90.0141,31681.0
2019-02-06 12:30:00,95.2,95.57,95.17,95.47,39734.0,90.0141,90.364,89.9857,90.2694,39734.0
2019-02-06 13:00:00,95.45,95.67,95.43,95.65,44642.0,90.2505,90.4585,90.2316,90.4396,44642.0
2019-02-06 13:30:00,95.64,95.86,95.6,95.84,47489.0,90.4301,90.6382,90.3923,90.6192,47489.0
2019-02-06 14:00:00,95.79,95.81,95.36,95.4,45647.0,90.572,90.5909,90.1654,90.2032,45647.0
2019-02-06 14:30:00,95.33,95.5,95.24,95.5,40589.0,90.137,90.2978,90.0519,90.2978,40589.0
2019-02-06 15:00:00,95.48,95.55,95.41,95.45,58232.0,90.2789,90.345,90.2127,90.2505,58232.0
2019-02-06 15:30:00,95.42,95.63,95.35,95.6,176480.0,90.2221,90.4207,90.1559,90.3923,176480.0
2019-02-07 09:30:00,95.52,95.71,94.59,95.09,108267.0,90.3167,90.4963,89.4373,89.9101,108267.0
2019-02-07 10:00:00,95.0,95.9,94.95,95.9,45969.0,89.825,90.676,89.7777,90.676,45969.0
2019-02-07 10:30:00,95.9,96.07,95.25,95.58,48338.0,90.676,90.8367,90.0614,90.3734,48338.0
2019-02-07 11:00:00,95.58,95.62,95.31,95.42,64890.0,90.3734,90.4112,90.1181,90.2221,64890.0
2019-02-07 11:30:00,95.44,95.81,95.37,95.75,90617.0,90.241,90.5909,90.1748,90.5341,90617.0
2019-02-07 12:00:00,95.72,95.75,95.42,95.45,41899.0,90.5058,90.5341,90.2221,90.2505,41899.0
2019-02-07 12:30:00,95.43,95.56,95.4,95.48,76241.0,90.2316,90.3545,90.2032,90.2789,76241.0
2019-02-07 13:00:00,95.5,95.69,95.46,95.58,39083.0,90.2978,90.4774,90.2599,90.3734,39083.0
2019-02-07 13:30:00,95.6,95.74,95.48,95.7,31693.0,90.3923,90.5247,90.2789,90.4869,31693.0
2019-02-07 14:00:00,95.63,95.71,95.49,95.63,37869.0,90.4207,90.4963,90.2883,90.4207,37869.0
2019-02-07 14:30:00,95.63,95.72,95.48,95.55,54542.0,90.4207,90.5058,90.2789,90.345,54542.0
2019-02-07 15:00:00,95.58,95.6,95.48,95.55,80041.0,90.3734,90.3923,90.2789,90.345,80041.0
2019-02-07 15:30:00,95.55,95.76,95.5,95.73,147451.0,90.345,90.5436,90.2978,90.5152,147451.0
2019-02-08 09:30:00,96.66,96.98,95.67,95.77,129125.0,91.3946,91.6971,90.4585,90.5531,129125.0
2019-02-08 10:00:00,95.74,96.05,95.73,95.9,124296.0,90.5247,90.8178,90.5152,90.676,124296.0
2019-02-08 10:30:00,95.86,96.07,95.75,96.05,58118.0,90.6382,90.8367,90.5341,90.8178,58118.0
2019-02-08 11:00:00,96.1,96.16,95.82,95.88,33145.0,90.8651,90.9218,90.6003,90.6571,33145.0
2019-02-08 11:30:00,95.86,97.2,95.79,96.03,52067.0,90.6382,91.9052,90.572,90.7989,52067.0
2019-02-08 12:00:00,96.05,96.1,95.85,96.01,28200.0,90.8178,90.8651,90.6287,90.78,28200.0
2019-02-08 12:30:00,96.01,96.12,95.91,96.09,45891.0,90.78,90.884,90.6854,90.8556,45891.0
2019-02-08 13:00:00,96.08,96.16,95.98,96.0,28090.0,90.8462,90.9218,90.7516,90.7705,28090.0
2019-02-08 13:30:00,96.0,96.12,95.98,96.08,31898.0,90.7705,90.884,90.7516,90.8462,31898.0
2019-02-08 14:00:00,96.1,96.41,96.04,96.41,42684.0,90.8651,91.1582,90.8083,91.1582,42684.0
2019-02-08 14:30:00,96.4,96.63,96.38,96.56,102446.0,91.1487,91.3662,91.1298,91.3,102446.0
2019-02-08 15:00:00,96.56,96.71,96.52,96.68,94086.0,91.3,91.4419,91.2622,91.4135,94086.0
2019-02-08 15:30:00,96.68,96.88,96.47,96.84,294218.0,91.4135,91.6026,91.2149,91.5648,294218.0
2019-02-11 09:30:00,96.84,97.74,96.63,97.02,48419.0,91.5648,92.4157,91.3662,91.735,48419.0
2019-02-11 10:00:00,97.07,97.35,96.97,97.35,57802.0,91.7822,92.047,91.6877,92.047,57802.0
2019-02-11 10:30:00,97.35,97.35,97.01,97.12,20828.0,92.047,92.047,91.7255,91.8295,20828.0
2019-02-11 11:00:00,97.15,97.42,97.02,97.32,26656.0,91.8579,92.1132,91.735,92.0186,26656.0
2019-02-11 11:30:00,97.34,97.52,97.22,97.38,33554.0,92.0375,92.2077,91.9241,92.0754,33554.0
2019-02-11 12:00:00,97.4,97.44,97.18,97.39,45763.0,92.0943,92.1321,91.8862,92.0848,45763.0
2019-02-11 12:30:00,97.37,97.42,97.16,97.22,37882.0,92.0659,92.1132,91.8673,91.9241,37882.0
2019-02-11 13:00:00,97.23,97.26,97.16,97.22,46793.0,91.9335,91.9619,91.8673,91.9241,46793.0
2019-02-11 13:30:00,97.23,97.31,97.15,97.3,44539.0,91.9335,92.0092,91.8579,91.9997,44539.0
2019-02-11 14:00:00,97.27,97.45,97.22,97.25,45121.0,91.9713,92.1415,91.9241,91.9524,45121.0
2019-02-11 14:30:00,97.26,97.33,97.19,97.26,44967.0,91.9619,92.0281,91.8957,91.9619,44967.0
2019-02-11 15:00:00,97.24,97.28,97.19,97.24,76559.0,91.943,91.9808,91.8957,91.943,76559.0
2019-02-11 15:30:00,97.24,97.28,97.13,97.21,232773.0,91.943,91.9808,91.839,91.9146,232773.0
2019-02-12 09:30:00,97.95,98.0,97.11,97.5,63015.0,92.6143,92.6616,91.8201,92.1888,63015.0
2019-02-12 10:00:00,97.52,97.79,97.41,97.52,28801.0,92.2077,92.463,92.1037,92.2077,28801.0
2019-02-12 10:30:00,97.52,97.67,97.33,97.65,40759.0,92.2077,92.3496,92.0281,92.3306,40759.0
2019-02-12 11:00:00,97.67,98.13,97.63,98.07,54525.0,92.3496,92.7845,92.3117,92.7278,54525.0
2019-02-12 11:30:00,98.06,98.06,97.69,97.83,44406.0,92.7183,92.7183,92.3685,92.5008,44406.0
2019-02-12 12:00:00,97.82,97.92,97.75,97.77,36642.0,92.4914,92.5859,92.4252,92.4441,36642.0
2019-02-12 12:30:00,97.82,97.94,97.7,97.77,31820.0,92.4914,92.6048,92.3779,92.4441,31820.0
2019-02-12 13:00:00,97.82,97.9,97.7,97.88,28118.0,92.4914,92.567,92.3779,92.5481,28118.0
2019-02-12 13:30:00,97.89,98.1,97.89,98.05,51960.0,92.5576,92.7561,92.5576,92.7089,51960.0
2019-02-12 14:00:00,98.06,98.1,97.85,97.95,30673.0,92.7183,92.7561,92.5198,92.6143,30673.0
2019-02-12 14:30:00,97.96,98.37,97.92,98.18,71454.0,92.6238,93.0114,92.5859,92.8318,71454.0
2019-02-12 15:00:00,98.16,98.31,98.12,98.15,73893.0,92.8129,92.9547,92.775,92.8034,73893.0
2019-02-12 15:30:00,98.15,98.33,98.1,98.22,242362.0,92.8034,92.9736,92.7561,92.8696,242362.0
2019-02-13 09:30:00,98.48,98.78,97.82,98.11,61690.0,93.1154,93.3991,92.4914,92.7656,61690.0
2019-02-13 10:00:00,98.12,98.55,98.04,98.47,44553.0,92.775,93.1816,92.6994,93.106,44553.0
2019-02-13 10:30:00,98.47,98.53,98.25,98.35,58543.0,93.106,93.1627,92.898,92.9925,58543.0
2019-02-13 11:00:00,98.39,98.53,98.27,98.37,43383.0,93.0303,93.1627,92.9169,93.0114,43383.0
2019-02-13 11:30:00,98.35,98.52,98.27,98.44,34993.0,92.9925,93.1533,92.9169,93.0776,34993.0
2019-02-13 12:00:00,98.47,98.51,98.37,98.38,20518.0,93.106,93.1438,93.0114,93.0209,20518.0
2019-02-13 12:30:00,98.38,98.51,98.34,98.47,34678.0,93.0209,93.1438,92.9831,93.106,34678.0
2019-02-13 13:00:00,98.48,98.73,98.44,98.73,28589.0,93.1154,93.3518,93.0776,93.3518,28589.0
2019-02-13 13:30:00,98.74,98.86,98.65,98.83,35532.0,93.3613,93.4747,93.2762,93.4464,35532.0
2019-02-13 14:00:00,98.82,98.94,98.77,98.93,28558.0,93.4369,93.5504,93.3896,93.5409,28558.0
2019-02-13 14:30:00,98.93,99.28,98.93,99.26,65988.0,93.5409,93.8719,93.5409,93.8529,65988.0
2019-02-13 15:00:00,99.25,99.33,99.17,99.28,73936.0,93.8435,93.9191,93.7678,93.8719,73936.0
2019-02-13 15:30:00,99.29,99.4,98.92,98.94,257340.0,93.8813,93.9853,93.5315,93.5504,257340.0
2019-02-14 09:30:00,98.99,99.42,98.69,98.88,45258.0,93.5977,94.0042,93.314,93.4936,45258.0
2019-02-14 10:00:00,98.92,99.2,98.63,99.06,35980.0,93.5315,93.7962,93.2573,93.6638,35980.0
2019-02-14 10:30:00,99.02,99.28,98.75,99.0,39378.0,93.626,93.8719,93.3707,93.6071,39378.0
2019-02-14 11:00:00,99.03,99.18,98.93,99.0,27810.0,93.6355,93.7773,93.5409,93.6071,27810.0
2019-02-14 11:30:00,99.04,99.33,98.97,99.25,40666.0,93.6449,93.9191,93.5787,93.8435,40666.0
2019-02-14 12:00:00,99.27,99.47,99.17,99.42,21554.0,93.8624,94.0515,93.7678,94.0042,21554.0
2019-02-14 12:30:00,99.44,99.58,99.31,99.45,27034.0,94.0231,94.1555,93.9002,94.0326,27034.0
2019-02-14 13:00:00,99.47,99.52,99.23,99.34,15728.0,94.0515,94.0988,93.8246,93.9286,15728.0
2019-02-14 13:30:00,99.35,99.47,99.25,99.43,32696.0,93.938,94.0515,93.8435,94.0137,32696.0
2019-02-14 14:00:00,99.4,99.56,99.28,99.53,37193.0,93.9853,94.1366,93.8719,94.1082,37193.0
2019-02-14 14:30:00,99.53,99.54,99.3,99.48,44198.0,94.1082,94.1177,93.8908,94.061,44198.0
2019-02-14 15:00:00,99.48,99.7,99.4,99.56,46565.0,94.061,94.269,93.9853,94.1366,46565.0
2019-02-14 15:30:00,99.58,99.69,99.43,99.46,213254.0,94.1555,94.2595,94.0137,94.042,213254.0
2019-02-15 09:30:00,99.95,100.33,99.56,99.76,59030.0,94.5054,94.8647,94.1366,94.3257,59030.0
2019-02-15 10:00:00,99.77,100.13,99.66,100.07,19045.0,94.3352,94.6756,94.2312,94.6188,19045.0
2019-02-15 10:30:00,100.11,100.29,99.88,99.9,26694.0,94.6566,94.8268,94.4392,94.4581,26694.0
2019-02-15 11:00:00,99.94,100.24,99.76,100.24,21656.0,94.4959,94.7796,94.3257,94.7796,21656.0
2019-02-15 11:30:00,100.23,100.24,100.04,100.05,13647.0,94.7701,94.7796,94.5905,94.5999,13647.0
2019-02-15 12:00:00,100.07,100.21,100.0,100.14,19677.0,94.6188,94.7512,94.5526,94.685,19677.0
2019-02-15 12:30:00,100.14,100.22,100.04,100.12,17530.0,94.685,94.7606,94.5905,94.6661,17530.0
2019-02-15 13:00:00,100.1,100.29,100.07,100.21,28249.0,94.6472,94.8268,94.6188,94.7512,28249.0
2019-02-15 13:30:00,100.2,100.35,100.19,100.27,31658.0,94.7417,94.8836,94.7323,94.8079,31658.0
2019-02-15 14:00:00,100.26,100.39,100.22,100.22,24766.0,94.7985,94.9214,94.7606,94.7606,24766.0
2019-02-15 14:30:00,100.25,100.47,100.25,100.43,31781.0,94.789,94.997,94.789,94.9592,31781.0
2019-02-15 15:00:00,100.41,100.41,100.0,100.32,71674.0,94.9403,94.9403,94.5526,94.8552,71674.0
2019-02-15 15:30:00,100.32,100.49,100.25,100.46,160376.0,94.8552,95.0159,94.789,94.9876,160376.0
2019-02-19 09:30:00,100.44,100.69,100.02,100.2,38137.0,94.9687,95.205,94.5715,94.7417,38137.0
2019-02-19 10:00:00,100.23,101.08,100.17,100.64,111460.0,94.7701,95.5738,94.7134,95.1578,111460.0
2019-02-19 10:30:00,100.6,100.66,100.1,100.28,59782.0,95.1199,95.1767,94.6472,94.8174,59782.0
2019-02-19 11:00:00,100.31,100.58,100.13,100.15,24979.0,94.8457,95.101,94.6756,94.6945,24979.0
2019-02-19 11:30:00,100.11,100.29,99.97,100.24,30299.0,94.6566,94.8268,94.5243,94.7796,30299.0
2019-02-19 12:00:00,100.25,100.34,100.13,100.24,23469.0,94.789,94.8741,94.6756,94.7796,23469.0
2019-02-19 12:30:00,100.22,100.28,100.13,100.13,20917.0,94.7606,94.8174,94.6756,94.6756,20917.0
2019-02-19 13:00:00,100.15,100.18,99.83,99.83,27988.0,94.6945,94.7228,94.3919,94.3919,27988.0
2019-02-19 13:30:00,99.83,99.97,99.78,99.8,22332.0,94.3919,94.5243,94.3446,94.3635,22332.0
2019-02-19 14:00:00,99.8,99.82,99.64,99.65,24347.0,94.3635,94.3824,94.2122,94.2217,24347.0
2019-02-19 14:30:00,99.68,100.02,99.68,99.92,114501.0,94.2501,94.5715,94.2501,94.477,114501.0
2019-02-19 15:00:00,99.92,99.92,99.69,99.86,59171.0,94.477,94.477,94.2595,94.4203,59171.0
2019-02-19 15:30:00,99.85,100.24,99.71,99.76,190367.0,94.4108,94.7796,94.2784,94.3257,190367.0
2019-02-20 09:30:00,99.43,99.52,98.46,98.76,57344.0,94.0137,94.0988,93.0965,93.3802,57344.0
2019-02-20 10:00:00,98.76,98.99,98.75,98.93,120140.0,93.3802,93.5977,93.3707,93.5409,120140.0
2019-02-20 10:30:00,98.94,99.13,98.78,98.83,38287.0,93.5504,93.73,93.3991,93.4464,38287.0
2019-02-20 11:00:00,98.87,98.94,98.78,98.88,34132.0,93.4842,93.5504,93.3991,93.4936,34132.0
2019-02-20 11:30:00,98.87,98.99,98.81,98.9,31220.0,93.4842,93.5977,93.4275,93.5126,31220.0
2019-02-20 12:00:00,98.92,98.95,98.78,98.82,24560.0,93.5315,93.5598,93.3991,93.4369,24560.0
2019-02-20 12:30:00,98.8,98.89,98.75,98.85,26717.0,93.418,93.5031,93.3707,93.4653,26717.0
2019-02-20 13:00:00,98.84,99.0,98.78,99.0,35743.0,93.4558,93.6071,93.3991,93.6071,35743.0
2019-02-20 13:30:00,99.04,99.27,98.97,99.18,18581.0,93.6449,93.8624,93.5787,93.7773,18581.0
2019-02-20 14:00:00,99.16,99.27,98.79,98.95,41117.0,93.7584,93.8624,93.4085,93.5598,41117.0
2019-02-20 14:30:00,98.97,99.49,98.97,99.34,130812.0,93.5787,94.0704,93.5787,93.9286,130812.0
2019-02-20 15:00:00,99.31,99.39,99.24,99.28,26953.0,93.9002,93.9759,93.834,93.8719,26953.0
2019-02-20 15:30:00,99.27,99.82,99.24,99.77,201719.0,93.8624,94.3824,93.834,94.3352,201719.0
2019-02-21 09:30:00,99.83,100.15,99.51,99.91,36205.0,94.3919,94.6945,94.0893,94.4675,36205.0
2019-02-21 10:00:00,99.89,100.28,99.7,100.11,68578.0,94.4486,94.8174,94.269,94.6566,68578.0
2019-02-21 10:30:00,100.11,100.16,99.65,99.75,58288.0,94.6566,94.7039,94.2217,94.3163,58288.0
2019-02-21 11:00:00,99.77,100.07,99.74,99.77,31216.0,94.3352,94.6188,94.3068,94.3352,31216.0
2019-02-21 11:30:00,99.77,99.93,99.74,99.88,23619.0,94.3352,94.4864,94.3068,94.4392,23619.0
2019-02-21 12:00:00,99.87,99.96,99.76,99.82,16648.0,94.4297,94.5148,94.3257,94.3824,16648.0
2019-02-21 12:30:00,99.84,99.98,99.84,99.91,26179.0,94.4013,94.5337,94.4013,94.4675,26179.0
2019-02-21 13:00:00,99.92,99.94,99.75,99.82,33978.0,94.477,94.4959,94.3163,94.3824,33978.0
2019-02-21 13:30:00,99.79,99.84,99.76,99.84,14414.0,94.3541,94.4013,94.3257,94.4013,14414.0
2019-02-21 14:00:00,99.83,99.88,99.72,99.79,37977.0,94.3919,94.4392,94.2879,94.3541,37977.0
2019-02-21 14:30:00,99.8,99.8,99.52,99.65,53334.0,94.3635,94.3635,94.0988,94.2217,53334.0
2019-02-21 15:00:00,99.64,99.81,99.63,99.75,157949.0,94.2122,94.373,94.2028,94.3163,157949.0
2019-02-21 15:30:00,99.75,100.15,99.71,100.12,138808.0,94.3163,94.6945,94.2784,94.6661,138808.0
2019-02-22 09:30:00,100.3,101.15,100.08,101.1,27801.0,94.8363,95.64,94.6283,95.5927,27801.0
2019-02-22 10:00:00,101.1,101.2,100.68,101.02,9832.0,95.5927,95.6873,95.1956,95.5171,9832.0
2019-02-22 10:30:00,101.02,101.46,101.0,101.31,21375.0,95.5171,95.9331,95.4982,95.7913,21375.0
2019-02-22 11:00:00,101.34,101.44,101.08,101.29,25628.0,95.8196,95.9142,95.5738,95.7724,25628.0
2019-02-22 11:30:00,101.25,101.32,101.0,101.07,24919.0,95.7345,95.8007,95.4982,95.5643,24919.0
2019-02-22 12:00:00,101.07,101.19,100.81,100.94,15534.0,95.5643,95.6778,95.3185,95.4414,15534.0
2019-02-22 12:30:00,100.92,101.07,100.92,101.01,14567.0,95.4225,95.5643,95.4225,95.5076,14567.0
2019-02-22 13:00:00,101.03,101.13,100.95,101.13,17490.0,95.5265,95.6211,95.4509,95.6211,17490.0
2019-02-22 13:30:00,101.14,101.14,100.97,100.98,17883.0,95.6305,95.6305,95.4698,95.4792,17883.0
2019-02-22 14:00:00,101.01,101.14,100.99,101.02,19168.0,95.5076,95.6305,95.4887,95.5171,19168.0
2019-02-22 14:30:00,101.01,101.15,100.95,101.05,34354.0,95.5076,95.64,95.4509,95.5454,34354.0
2019-02-22 15:00:00,101.0,101.21,101.0,101.17,28604.0,95.4982,95.6967,95.4982,95.6589,28604.0
2019-02-22 15:30:00,101.15,101.34,101.01,101.24,105120.0,95.64,95.8196,95.5076,95.7251,105120.0
2019-02-25 09:30:00,101.37,101.91,101.36,101.55,44386.0,95.848,96.3586,95.8385,96.0182,44386.0
2019-02-25 10:00:00,101.59,101.74,101.46,101.5,15179.0,96.056,96.1978,95.9331,95.9709,15179.0
2019-02-25 10:30:00,101.54,102.05,101.54,102.01,23106.0,96.0087,96.491,96.0087,96.4531,23106.0
2019-02-25 11:00:00,102.05,102.13,101.68,101.73,13755.0,96.491,96.5666,96.1411,96.1884,13755.0
2019-02-25 11:30:00,101.71,101.77,101.6,101.62,14692.0,96.1695,96.2262,96.0655,96.0844,14692.0
2019-02-25 12:00:00,101.6,101.66,101.46,101.53,18672.0,96.0655,96.1222,95.9331,95.9993,18672.0
2019-02-25 12:30:00,101.5,101.56,101.38,101.55,12534.0,95.9709,96.0277,95.8575,96.0182,12534.0
2019-02-25 13:00:00,101.53,101.66,101.49,101.55,9309.0,95.9993,96.1222,95.9615,96.0182,9309.0
2019-02-25 13:30:00,101.52,101.57,101.47,101.53,21011.0,95.9898,96.0371,95.9426,95.9993,21011.0
2019-02-25 14:00:00,101.52,101.58,101.48,101.56,13590.0,95.9898,96.0466,95.952,96.0277,13590.0
2019-02-25 14:30:00,101.55,101.59,101.48,101.53,25897.0,96.0182,96.056,95.952,95.9993,25897.0
2019-02-25 15:00:00,101.57,101.57,101.47,101.52,48511.0,96.0371,96.0371,95.9426,95.9898,48511.0
2019-02-25 15:30:00,101.51,101.81,101.51,101.65,133686.0,95.9804,96.264,95.9804,96.1128,133686.0
2019-02-26 09:30:00,101.73,101.73,100.94,101.06,40802.0,96.1884,96.1884,95.4414,95.5549,40802.0
2019-02-26 10:00:00,101.1,101.28,101.0,101.15,47791.0,95.5927,95.7629,95.4982,95.64,47791.0
2019-02-26 10:30:00,101.16,101.23,101.04,101.08,79975.0,95.6494,95.7156,95.536,95.5738,79975.0
2019-02-26 11:00:00,101.06,101.24,101.04,101.13,48810.0,95.5549,95.7251,95.536,95.6211,48810.0
2019-02-26 11:30:00,101.14,101.16,101.06,101.12,63249.0,95.6305,95.6494,95.5549,95.6116,63249.0
2019-02-26 12:00:00,101.14,101.15,100.52,100.56,62821.0,95.6305,95.64,95.0443,95.0821,62821.0
2019-02-26 12:30:00,100.58,100.66,100.34,100.59,23846.0,95.101,95.1767,94.8741,95.1105,23846.0
2019-02-26 13:00:00,100.62,100.7,100.59,100.6,19751.0,95.1389,95.2145,95.1105,95.1199,19751.0
2019-02-26 13:30:00,100.6,100.73,100.59,100.68,30445.0,95.1199,95.2429,95.1105,95.1956,30445.0
2019-02-26 14:00:00,100.7,100.78,100.6,100.62,15664.0,95.2145,95.2901,95.1199,95.1389,15664.0
2019-02-26 14:30:00,100.62,100.99,100.62,100.92,23033.0,95.1389,95.4887,95.1389,95.4225,23033.0
2019-02-26 15:00:00,100.95,100.99,100.8,100.8,23533.0,95.4509,95.4887,95.3091,95.3091,23533.0
2019-02-26 15:30:00,100.81,100.91,100.77,100.81,117001.0,95.3185,95.4131,95.2807,95.3185,117001.0
2019-02-27 09:30:00,100.53,101.41,100.53,101.17,30877.0,95.0538,95.8858,95.0538,95.6589,30877.0
2019-02-27 10:00:00,101.24,101.3,101.09,101.23,33512.0,95.7251,95.7818,95.5833,95.7156,33512.0
2019-02-27 10:30:00,101.28,101.64,101.25,101.56,22086.0,95.7629,96.1033,95.7345,96.0277,22086.0
2019-02-27 11:00:00,101.59,101.87,101.54,101.78,21710.0,96.056,96.3208,96.0087,96.2357,21710.0
2019-02-27 11:30:00,101.76,101.94,101.7,101.75,21479.0,96.2168,96.387,96.16,96.2073,21479.0
2019-02-27 12:00:00,101.75,101.99,101.75,101.92,17013.0,96.2073,96.4342,96.2073,96.368,17013.0
2019-02-27 12:30:00,101.9,102.09,101.83,101.83,31666.0,96.3491,96.5288,96.2829,96.2829,31666.0
2019-02-27 13:00:00,101.81,102.02,101.8,101.89,15370.0,96.264,96.4626,96.2546,96.3397,15370.0
2019-02-27 13:30:00,101.92,101.95,101.64,101.9,18784.0,96.368,96.3964,96.1033,96.3491,18784.0
2019-02-27 14:00:00,101.91,101.93,101.76,101.8,18347.0,96.3586,96.3775,96.2168,96.2546,18347.0
2019-02-27 14:30:00,101.81,102.03,101.8,101.97,23636.0,96.264,96.4721,96.2546,96.4153,23636.0
2019-02-27 15:00:00,101.96,101.98,101.79,101.79,23007.0,96.4059,96.4248,96.2451,96.2451,23007.0
2019-02-27 15:30:00,101.8,101.95,101.79,101.82,148288.0,96.2546,96.3964,96.2451,96.2735,148288.0
2019-02-28 09:30:00,103.0,103.42,102.44,102.53,113856.0,97.3892,97.7863,96.8597,96.9448,113856.0
2019-02-28 10:00:00,102.53,102.84,102.09,102.78,52943.0,96.9448,97.2379,96.5288,97.1812,52943.0
2019-02-28 10:30:00,102.8,102.86,102.31,102.63,34342.0,97.2001,97.2568,96.7368,97.0394,34342.0
2019-02-28 11:00:00,102.62,102.78,102.53,102.61,49966.0,97.0299,97.1812,96.9448,97.0205,49966.0
2019-02-28 11:30:00,102.62,102.93,102.59,102.85,44030.0,97.0299,97.323,97.0015,97.2474,44030.0
2019-02-28 12:00:00,102.87,103.09,102.86,102.98,26606.0,97.2663,97.4743,97.2568,97.3703,26606.0
2019-02-28 12:30:00,102.96,103.07,102.86,102.91,21758.0,97.3514,97.4554,97.2568,97.3041,21758.0
2019-02-28 13:00:00,102.91,102.93,102.79,102.9,21261.0,97.3041,97.323,97.1907,97.2947,21261.0
2019-02-28 13:30:00,102.89,102.99,102.88,102.96,29272.0,97.2852,97.3798,97.2757,97.3514,29272.0
2019-02-28 14:00:00,102.95,103.09,102.94,103.07,47787.0,97.3419,97.4743,97.3325,97.4554,47787.0
2019-02-28 14:30:00,103.05,103.05,102.59,102.68,115151.0,97.4365,97.4365,97.0015,97.0866,115151.0
2019-02-28 15:00:00,102.68,102.71,102.59,102.64,95846.0,97.0866,97.115,97.0015,97.0488,95846.0
2019-02-28 15:30:00,102.65,102.75,102.32,102.43,243638.0,97.0583,97.1528,96.7463,96.8503,243638.0
2019-03-01 09:30:00,102.8,103.21,102.54,103.13,42487.0,97.2001,97.5878,96.9543,97.5121,42487.0
2019-03-01 10:00:00,103.05,103.14,102.38,102.42,16626.0,97.4365,97.5216,96.803,96.8408,16626.0
2019-03-01 10:30:00,102.46,102.81,102.22,102.35,26985.0,96.8786,97.2096,96.6517,96.7746,26985.0
2019-03-01 11:00:00,102.26,102.56,102.25,102.44,41411.0,96.6895,96.9732,96.6801,96.8597,41411.0
2019-03-01 11:30:00,102.43,102.66,102.42,102.66,17990.0,96.8503,97.0677,96.8408,97.0677,17990.0
2019-03-01 12:00:00,102.66,102.86,102.66,102.85,12870.0,97.0677,97.2568,97.0677,97.2474,12870.0
2019-03-01 12:30:00,102.89,103.06,102.83,102.96,18855.0,97.2852,97.4459,97.2285,97.3514,18855.0
2019-03-01 13:00:00,102.98,103.01,102.92,102.99,15197.0,97.3703,97.3987,97.3136,97.3798,15197.0
2019-03-01 13:30:00,102.99,103.07,102.95,102.96,12945.0,97.3798,97.4554,97.3419,97.3514,12945.0
2019-03-01 14:00:00,102.95,103.29,102.93,103.21,21545.0,97.3419,97.6634,97.323,97.5878,21545.0
2019-03-01 14:30:00,103.21,103.21,103.0,103.06,22013.0,97.5878,97.5878,97.3892,97.4459,22013.0
2019-03-01 15:00:00,103.06,103.24,103.0,103.12,34435.0,97.4459,97.6161,97.3892,97.5027,34435.0
2019-03-01 15:30:00,103.14,103.29,103.0,103.11,164150.0,97.5216,97.6634,97.3892,97.4932,164150.0
2019-03-04 09:30:00,103.61,103.72,103.02,103.28,35466.0,97.966,98.07,97.4081,97.654,35466.0
2019-03-04 10:00:00,103.2,103.23,102.52,102.83,35060.0,97.5783,97.6067,96.9354,97.2285,35060.0
2019-03-04 10:30:00,102.88,103.12,102.23,102.38,48676.0,97.2757,97.5027,96.6612,96.803,48676.0
2019-03-04 11:00:00,102.38,102.41,101.55,101.67,25386.0,96.803,96.8314,96.0182,96.1317,25386.0
2019-03-04 11:30:00,101.61,101.77,101.36,101.53,31983.0,96.0749,96.2262,95.8385,95.9993,31983.0
2019-03-04 12:00:00,101.5,101.63,101.07,101.18,24598.0,95.9709,96.0938,95.5643,95.6684,24598.0
2019-03-04 12:30:00,101.18,101.33,101.01,101.29,11582.0,95.6684,95.8102,95.5076,95.7724,11582.0
2019-03-04 13:00:00,101.28,101.73,101.15,101.72,66416.0,95.7629,96.1884,95.64,96.1789,66416.0
2019-03-04 13:30:00,101.76,101.84,101.64,101.84,16211.0,96.2168,96.2924,96.1033,96.2924,16211.0
2019-03-04 14:00:00,101.79,102.0,101.75,101.93,16685.0,96.2451,96.4437,96.2073,96.3775,16685.0
2019-03-04 14:30:00,101.93,102.1,101.87,101.95,22607.0,96.3775,96.5382,96.3208,96.3964,22607.0
2019-03-04 15:00:00,101.94,102.0,101.68,101.84,35791.0,96.387,96.4437,96.1411,96.2924,35791.0
2019-03-04 15:30:00,101.84,101.93,101.78,101.9,227856.0,96.2924,96.3775,96.2357,96.3491,227856.0
2019-03-05 09:30:00,101.9,101.9,100.61,101.2,36424.0,96.3491,96.3491,95.1294,95.6873,36424.0
2019-03-05 10:00:00,101.25,101.71,101.22,101.63,28697.0,95.7345,96.1695,95.7062,96.0938,28697.0
2019-03-05 10:30:00,101.69,102.04,101.69,101.82,24751.0,96.1506,96.4815,96.1506,96.2735,24751.0
2019-03-05 11:00:00,101.84,102.04,101.73,101.88,25468.0,96.2924,96.4815,96.1884,96.3302,25468.0
2019-03-05 11:30:00,101.85,102.0,101.72,101.77,29543.0,96.3019,96.4437,96.1789,96.2262,29543.0
2019-03-05 12:00:00,101.8,102.02,101.77,101.99,18323.0,96.2546,96.4626,96.2262,96.4342,18323.0
2019-03-05 12:30:00,101.95,102.0,101.83,101.9,15100.0,96.3964,96.4437,96.2829,96.3491,15100.0
2019-03-05 13:00:00,101.87,102.02,101.86,101.99,25392.0,96.3208,96.4626,96.3113,96.4342,25392.0
2019-03-05 13:30:00,101.96,102.03,101.94,102.0,39680.0,96.4059,96.4721,96.387,96.4437,39680.0
2019-03-05 14:00:00,102.0,102.35,101.97,102.3,61163.0,96.4437,96.7746,96.4153,96.7273,61163.0
2019-03-05 14:30:00,102.38,102.56,102.3,102.56,19787.0,96.803,96.9732,96.7273,96.9732,19787.0
2019-03-05 15:00:00,102.52,102.52,102.32,102.36,32139.0,96.9354,96.9354,96.7463,96.7841,32139.0
2019-03-05 15:30:00,102.35,102.68,102.25,102.4,107428.0,96.7746,97.0866,96.6801,96.8219,107428.0
2019-03-06 09:30:00,102.45,102.45,101.59,102.08,18340.0,96.8692,96.8692,96.056,96.5193,18340.0
2019-03-06 10:00:00,102.18,102.34,101.53,101.77,27226.0,96.6139,96.7652,95.9993,96.2262,27226.0
2019-03-06 10:30:00,101.73,101.77,101.27,101.5,28970.0,96.1884,96.2262,95.7535,95.9709,28970.0
2019-03-06 11:00:00,101.44,101.61,101.04,101.2,61662.0,95.9142,96.0749,95.536,95.6873,61662.0
2019-03-06 11:30:00,101.2,101.21,100.75,100.81,37802.0,95.6873,95.6967,95.2618,95.3185,37802.0
2019-03-06 12:00:00,100.8,101.17,100.78,100.9,32174.0,95.3091,95.6589,95.2901,95.4036,32174.0
2019-03-06 12:30:00,100.92,101.27,100.89,100.89,27589.0,95.4225,95.7535,95.3942,95.3942,27589.0
2019-03-06 13:00:00,100.91,100.99,100.72,100.81,21950.0,95.4131,95.4887,95.2334,95.3185,21950.0
2019-03-06 13:30:00,100.83,101.03,100.83,101.01,28826.0,95.3374,95.5265,95.3374,95.5076,28826.0
2019-03-06 14:00:00,101.01,101.19,100.88,101.11,27369.0,95.5076,95.6778,95.3847,95.6022,27369.0
2019-03-06 14:30:00,101.13,101.16,100.85,100.88,46237.0,95.6211,95.6494,95.3563,95.3847,46237.0
2019-03-06 15:00:00,100.87,100.97,100.8,100.86,41802.0,95.3752,95.4698,95.3091,95.3658,41802.0
2019-03-06 15:30:00,100.87,100.95,100.57,100.61,154304.0,95.3752,95.4509,95.0916,95.1294,154304.0
2019-03-07 09:30:00,100.6,101.03,100.23,100.67,66453.0,95.1199,95.5265,94.7701,95.1861,66453.0
2019-03-07 10:00:00,100.67,100.87,100.22,100.46,28397.0,95.1861,95.3752,94.7606,94.9876,28397.0
2019-03-07 10:30:00,100.42,100.46,99.81,100.39,30605.0,94.9498,94.9876,94.373,94.9214,30605.0
2019-03-07 11:00:00,100.39,100.74,100.32,100.7,68050.0,94.9214,95.2523,94.8552,95.2145,68050.0
2019-03-07 11:30:00,100.7,101.07,100.67,100.87,78309.0,95.2145,95.5643,95.1861,95.3752,78309.0
2019-03-07 12:00:00,100.87,100.96,100.62,100.65,23615.0,95.3752,95.4603,95.1389,95.1672,23615.0
2019-03-07 12:30:00,100.64,100.85,100.49,100.82,19811.0,95.1578,95.3563,95.0159,95.328,19811.0
2019-03-07 13:00:00,100.81,101.0,100.55,100.58,23153.0,95.3185,95.4982,95.0727,95.101,23153.0
2019-03-07 13:30:00,100.59,100.61,100.42,100.47,17686.0,95.1105,95.1294,94.9498,94.997,17686.0
2019-03-07 14:00:00,100.48,100.52,100.05,100.23,137845.0,95.0065,95.0443,94.5999,94.7701,137845.0
2019-03-07 14:30:00,100.23,100.39,100.14,100.19,101318.0,94.7701,94.9214,94.685,94.7323,101318.0
2019-03-07 15:00:00,100.2,100.71,100.15,100.47,61177.0,94.7417,95.224,94.6945,94.997,61177.0
2019-03-07 15:30:00,100.45,100.71,100.41,100.5,170315.0,94.9781,95.224,94.9403,95.0254,170315.0
2019-03-08 09:30:00,100.29,100.86,100.29,100.72,43272.0,94.8268,95.3658,94.8268,95.2334,43272.0
2019-03-08 10:00:00,100.68,100.68,100.08,100.37,50475.0,95.1956,95.1956,94.6283,94.9025,50475.0
2019-03-08 10:30:00,100.39,100.9,100.21,100.76,67262.0,94.9214,95.4036,94.7512,95.2712,67262.0
2019-03-08 11:00:00,100.79,101.27,100.64,101.2,60745.0,95.2996,95.7535,95.1578,95.6873,60745.0
2019-03-08 11:30:00,101.19,101.27,100.9,100.9,41678.0,95.6778,95.7535,95.4036,95.4036,41678.0
2019-03-08 12:00:00,100.91,100.93,100.57,100.74,26294.0,95.4131,95.432,95.0916,95.2523,26294.0
2019-03-08 12:30:00,100.75,100.85,100.69,100.8,36360.0,95.2618,95.3563,95.205,95.3091,36360.0
2019-03-08 13:00:00,100.8,100.9,100.72,100.89,24165.0,95.3091,95.4036,95.2334,95.3942,24165.0
2019-03-08 13:30:00,100.9,101.06,100.82,100.93,37254.0,95.4036,95.5549,95.328,95.432,37254.0
2019-03-08 14:00:00,100.96,100.96,100.79,100.89,24176.0,95.4603,95.4603,95.2996,95.3942,24176.0
2019-03-08 14:30:00,100.88,101.13,100.87,101.06,53468.0,95.3847,95.6211,95.3752,95.5549,53468.0
2019-03-08 15:00:00,101.05,101.07,100.9,100.92,53990.0,95.5454,95.5643,95.4036,95.4225,53990.0
2019-03-08 15:30:00,100.9,101.34,100.84,101.0,211874.0,95.4036,95.8196,95.3469,95.4982,211874.0
2019-03-11 09:30:00,101.17,101.38,100.82,101.05,42193.0,95.6589,95.8575,95.328,95.5454,42193.0
2019-03-11 10:00:00,101.11,101.43,100.88,101.29,25420.0,95.6022,95.9047,95.3847,95.7724,25420.0
2019-03-11 10:30:00,101.31,101.63,101.2,101.53,42468.0,95.7913,96.0938,95.6873,95.9993,42468.0
2019-03-11 11:00:00,101.54,101.73,101.44,101.55,64427.0,96.0087,96.1884,95.9142,96.0182,64427.0
2019-03-11 11:30:00,101.54,101.78,101.45,101.66,47013.0,96.0087,96.2357,95.9236,96.1222,47013.0
2019-03-11 12:00:00,101.61,101.65,101.45,101.5,28155.0,96.0749,96.1128,95.9236,95.9709,28155.0
2019-03-11 12:30:00,101.51,101.56,101.36,101.49,25840.0,95.9804,96.0277,95.8385,95.9615,25840.0
2019-03-11 13:00:00,101.5,101.58,101.41,101.47,19301.0,95.9709,96.0466,95.8858,95.9426,19301.0
2019-03-11 13:30:00,101.47,101.53,101.37,101.49,23481.0,95.9426,95.9993,95.848,95.9615,23481.0
2019-03-11 14:00:00,101.44,101.54,101.4,101.51,39678.0,95.9142,96.0087,95.8764,95.9804,39678.0
2019-03-11 14:30:00,101.49,101.62,101.34,101.47,39395.0,95.9615,96.0844,95.8196,95.9426,39395.0
2019-03-11 15:00:00,101.45,101.6,101.42,101.55,54805.0,95.9236,96.0655,95.8953,96.0182,54805.0
2019-03-11 15:30:00,101.61,101.9,101.39,101.4,181389.0,96.0749,96.3491,95.8669,95.8764,181389.0
2019-03-12 09:30:00,101.85,102.45,101.77,102.01,48329.0,96.3019,96.8692,96.2262,96.4531,48329.0
2019-03-12 10:00:00,101.98,102.43,101.95,102.32,40882.0,96.4248,96.8503,96.3964,96.7463,40882.0
2019-03-12 10:30:00,102.32,102.69,102.32,102.62,45807.0,96.7463,97.0961,96.7463,97.0299,45807.0
2019-03-12 11:00:00,102.6,102.65,102.48,102.57,48235.0,97.011,97.0583,96.8975,96.9826,48235.0
2019-03-12 11:30:00,102.55,102.86,102.51,102.69,57496.0,96.9637,97.2568,96.9259,97.0961,57496.0
2019-03-12 12:00:00,102.67,102.81,102.6,102.72,37572.0,97.0772,97.2096,97.011,97.1245,37572.0
2019-03-12 12:30:00,102.72,102.86,102.66,102.84,24530.0,97.1245,97.2568,97.0677,97.2379,24530.0
2019-03-12 13:00:00,102.84,103.06,102.77,103.04,70226.0,97.2379,97.4459,97.1717,97.427,70226.0
2019-03-12 13:30:00,103.02,103.09,102.87,102.9,36931.0,97.4081,97.4743,97.2663,97.2947,36931.0
2019-03-12 14:00:00,102.93,103.07,102.87,103.01,29784.0,97.323,97.4554,97.2663,97.3987,29784.0
2019-03-12 14:30:00,103.0,103.04,102.9,103.03,55120.0,97.3892,97.427,97.2947,97.4176,55120.0
2019-03-12 15:00:00,103.05,103.15,102.81,103.05,33292.0,97.4365,97.531,97.2096,97.4365,33292.0
2019-03-12 15:30:00,103.03,103.15,102.62,102.77,171561.0,97.4176,97.531,97.0299,97.1717,171561.0
2019-03-13 09:30:00,102.96,103.49,102.89,103.01,27879.0,97.3514,97.8525,97.2852,97.3987,27879.0
2019-03-13 10:00:00,102.96,103.2,102.85,102.99,17679.0,97.3514,97.5783,97.2474,97.3798,17679.0
2019-03-13 10:30:00,102.95,103.16,102.89,103.16,28533.0,97.3419,97.5405,97.2852,97.5405,28533.0
2019-03-13 11:00:00,103.13,103.26,102.9,103.15,24923.0,97.5121,97.635,97.2947,97.531,24923.0
2019-03-13 11:30:00,103.15,103.16,102.95,103.03,42489.0,97.531,97.5405,97.3419,97.4176,42489.0
2019-03-13 12:00:00,103.04,103.17,102.99,103.03,48080.0,97.427,97.55,97.3798,97.4176,48080.0
2019-03-13 12:30:00,103.05,103.07,102.96,103.0,24309.0,97.4365,97.4554,97.3514,97.3892,24309.0
2019-03-13 13:00:00,103.0,103.08,102.89,103.0,33131.0,97.3892,97.4649,97.2852,97.3892,33131.0
2019-03-13 13:30:00,102.99,103.01,102.79,102.9,21390.0,97.3798,97.3987,97.1907,97.2947,21390.0
2019-03-13 14:00:00,102.9,102.93,102.76,102.8,22579.0,97.2947,97.323,97.1623,97.2001,22579.0
2019-03-13 14:30:00,102.8,102.88,102.57,102.7,32172.0,97.2001,97.2757,96.9826,97.1056,32172.0
2019-03-13 15:00:00,102.67,102.7,102.4,102.53,35188.0,97.0772,97.1056,96.8219,96.9448,35188.0
2019-03-13 15:30:00,102.51,102.62,102.42,102.62,148061.0,96.9259,97.0299,96.8408,97.0299,148061.0
2019-03-14 09:30:00,102.57,102.57,101.99,101.99,19365.0,96.9826,96.9826,96.4342,96.4342,19365.0
2019-03-14 10:00:00,101.95,102.03,101.5,101.6,26807.0,96.3964,96.4721,95.9709,96.0655,26807.0
2019-03-14 10:30:00,101.58,101.72,101.19,101.45,39106.0,96.0466,96.1789,95.6778,95.9236,39106.0
2019-03-14 11:00:00,101.45,101.48,101.31,101.33,49436.0,95.9236,95.952,95.7913,95.8102,49436.0
2019-03-14 11:30:00,101.33,101.56,101.28,101.44,53090.0,95.8102,96.0277,95.7629,95.9142,53090.0
2019-03-14 12:00:00,101.46,101.5,101.34,101.38,54643.0,95.9331,95.9709,95.8196,95.8575,54643.0
2019-03-14 12:30:00,101.41,101.44,101.26,101.28,31755.0,95.8858,95.9142,95.744,95.7629,31755.0
2019-03-14 13:00:00,101.28,101.37,101.2,101.37,26070.0,95.7629,95.848,95.6873,95.848,26070.0
2019-03-14 13:30:00,101.38,101.41,101.2,101.23,30589.0,95.8575,95.8858,95.6873,95.7156,30589.0
2019-03-14 14:00:00,101.23,101.26,101.16,101.24,34270.0,95.7156,95.744,95.6494,95.7251,34270.0
2019-03-14 14:30:00,101.25,101.38,101.21,101.34,37741.0,95.7345,95.8575,95.6967,95.8196,37741.0
2019-03-14 15:00:00,101.34,101.45,101.27,101.3,52156.0,95.8196,95.9236,95.7535,95.7818,52156.0
2019-03-14 15:30:00,101.31,101.47,100.96,101.0,222885.0,95.7913,95.9426,95.4603,95.4982,222885.0
2019-03-15 09:30:00,100.9,100.92,100.34,100.42,231866.0,95.4036,95.4225,94.8741,94.9498,231866.0
2019-03-15 10:00:00,100.46,100.77,100.42,100.61,110330.0,94.9876,95.2807,94.9498,95.1294,110330.0
2019-03-15 10:30:00,100.59,100.78,100.43,100.51,208228.0,95.1105,95.2901,94.9592,95.0349,208228.0
2019-03-15 11:00:00,100.5,101.21,100.39,101.2,234578.0,95.0254,95.6967,94.9214,95.6873,234578.0
2019-03-15 11:30:00,101.16,101.23,100.9,100.94,85973.0,95.6494,95.7156,95.4036,95.4414,85973.0
2019-03-15 12:00:00,100.92,101.63,100.87,101.51,80523.0,95.4225,96.0938,95.3752,95.9804,80523.0
2019-03-15 12:30:00,101.52,101.73,101.3,101.33,36912.0,95.9898,96.1884,95.7818,95.8102,36912.0
2019-03-15 13:00:00,101.36,101.39,101.07,101.08,22446.0,95.8385,95.8669,95.5643,95.5738,22446.0
2019-03-15 13:30:00,101.09,101.12,100.97,100.99,31718.0,95.5833,95.6116,95.4698,95.4887,31718.0
2019-03-15 14:00:00,101.0,101.06,100.7,100.78,35231.0,95.4982,95.5549,95.2145,95.2901,35231.0
2019-03-15 14:30:00,100.78,100.9,100.73,100.85,32177.0,95.2901,95.4036,95.2429,95.3563,32177.0
2019-03-15 15:00:00,100.85,100.94,100.8,100.83,43774.0,95.3563,95.4414,95.3091,95.3374,43774.0
2019-03-15 15:30:00,100.82,100.82,100.2,100.32,193440.0,95.328,95.328,94.7417,94.8552,193440.0
2019-03-18 09:30:00,100.36,100.61,98.81,99.42,181180.0,94.893,95.1294,93.4275,94.0042,181180.0
2019-03-18 10:00:00,99.45,99.74,99.04,99.49,201197.0,94.0326,94.3068,93.6449,94.0704,201197.0
2019-03-18 10:30:00,99.49,99.6,98.98,99.09,105201.0,94.0704,94.1744,93.5882,93.6922,105201.0
2019-03-18 11:00:00,99.09,99.1,97.94,98.02,75019.0,93.6922,93.7017,92.6048,92.6805,75019.0
2019-03-18 11:30:00,98.03,98.24,97.79,97.84,59453.0,92.6899,92.8885,92.463,92.5103,59453.0
2019-03-18 12:00:00,97.85,97.9,96.99,97.0,73846.0,92.5198,92.567,91.7066,91.7161,73846.0
2019-03-18 12:30:00,97.01,97.51,96.94,97.48,54438.0,91.7255,92.1983,91.6593,92.1699,54438.0
2019-03-18 13:00:00,97.47,97.5,97.29,97.48,42711.0,92.1605,92.1888,91.9903,92.1699,42711.0
2019-03-18 13:30:00,97.47,97.47,97.01,97.04,69217.0,92.1605,92.1605,91.7255,91.7539,69217.0
2019-03-18 14:00:00,97.02,97.33,96.98,97.3,61802.0,91.735,92.0281,91.6971,91.9997,61802.0
2019-03-18 14:30:00,97.31,97.62,97.31,97.53,80984.0,92.0092,92.3023,92.0092,92.2172,80984.0
2019-03-18 15:00:00,97.53,97.54,97.06,97.31,165443.0,92.2172,92.2266,91.7728,92.0092,165443.0
2019-03-18 15:30:00,97.33,97.61,97.33,97.4,301835.0,92.0281,92.2928,92.0281,92.0943,301835.0
2019-03-19 09:30:00,97.76,97.84,97.11,97.26,40861.0,92.4347,92.5103,91.8201,91.9619,40861.0
2019-03-19 10:00:00,97.25,97.4,97.07,97.14,52015.0,91.9524,92.0943,91.7822,91.8484,52015.0
2019-03-19 10:30:00,97.16,97.36,97.16,97.23,36835.0,91.8673,92.0564,91.8673,91.9335,36835.0
2019-03-19 11:00:00,97.26,97.78,97.25,97.74,69586.0,91.9619,92.4536,91.9524,92.4157,69586.0
2019-03-19 11:30:00,97.73,98.08,97.59,97.96,57842.0,92.4063,92.7372,92.2739,92.6238,57842.0
2019-03-19 12:00:00,97.96,98.19,97.96,98.13,27548.0,92.6238,92.8412,92.6238,92.7845,27548.0
2019-03-19 12:30:00,98.13,98.18,97.74,98.05,41732.0,92.7845,92.8318,92.4157,92.7089,41732.0
2019-03-19 13:00:00,98.05,98.05,97.94,97.95,23620.0,92.7089,92.7089,92.6048,92.6143,23620.0
2019-03-19 13:30:00,97.93,98.02,97.86,97.86,18649.0,92.5954,92.6805,92.5292,92.5292,18649.0
2019-03-19 14:00:00,97.86,97.98,97.83,97.95,33606.0,92.5292,92.6427,92.5008,92.6143,33606.0
2019-03-19 14:30:00,97.97,98.07,97.89,97.91,32021.0,92.6332,92.7278,92.5576,92.5765,32021.0
2019-03-19 15:00:00,97.91,97.97,97.78,97.84,41879.0,92.5765,92.6332,92.4536,92.5103,41879.0
2019-03-19 15:30:00,97.84,97.96,97.76,97.92,211578.0,92.5103,92.6238,92.4347,92.5859,211578.0
2019-03-20 09:30:00,99.13,100.8,98.45,100.0,134705.0,93.73,95.3091,93.0871,94.5526,134705.0
2019-03-20 10:00:00,99.95,100.42,99.72,99.81,118239.0,94.5054,94.9498,94.2879,94.373,118239.0
2019-03-20 10:30:00,99.82,99.98,99.71,99.72,54322.0,94.3824,94.5337,94.2784,94.2879,54322.0
2019-03-20 11:00:00,99.73,100.02,99.73,99.98,45891.0,94.2973,94.5715,94.2973,94.5337,45891.0
2019-03-20 11:30:00,99.96,99.96,99.42,99.46,28379.0,94.5148,94.5148,94.0042,94.042,28379.0
2019-03-20 12:00:00,99.5,99.58,99.34,99.36,15271.0,94.0799,94.1555,93.9286,93.9475,15271.0
2019-03-20 12:30:00,99.35,99.36,98.94,99.16,28276.0,93.938,93.9475,93.5504,93.7584,28276.0
2019-03-20 13:00:00,99.17,99.43,99.12,99.29,15388.0,93.7678,94.0137,93.7206,93.8813,15388.0
2019-03-20 13:30:00,99.28,99.34,99.13,99.34,13197.0,93.8719,93.9286,93.73,93.9286,13197.0
2019-03-20 14:00:00,99.35,99.66,99.3,99.6,65363.0,93.938,94.2312,93.8908,94.1744,65363.0
2019-03-20 14:30:00,99.61,99.64,99.25,99.36,71601.0,94.1839,94.2122,93.8435,93.9475,71601.0
2019-03-20 15:00:00,99.38,99.4,98.94,99.0,49753.0,93.9664,93.9853,93.5504,93.6071,49753.0
2019-03-20 15:30:00,98.98,99.15,98.71,98.83,198774.0,93.5882,93.7489,93.3329,93.4464,198774.0
2019-03-21 09:30:00,98.47,100.24,98.47,100.16,31783.0,93.106,94.7796,93.106,94.7039,31783.0
2019-03-21 10:00:00,100.13,100.22,99.94,100.15,21564.0,94.6756,94.7606,94.4959,94.6945,21564.0
2019-03-21 10:30:00,100.15,100.63,99.97,100.6,55497.0,94.6945,95.1483,94.5243,95.1199,55497.0
2019-03-21 11:00:00,100.63,100.78,100.45,100.6,35328.0,95.1483,95.2901,94.9781,95.1199,35328.0
2019-03-21 11:30:00,100.63,100.97,100.6,100.97,22415.0,95.1483,95.4698,95.1199,95.4698,22415.0
2019-03-21 12:00:00,100.98,100.98,100.74,100.81,33160.0,95.4792,95.4792,95.2523,95.3185,33160.0
2019-03-21 12:30:00,100.8,100.9,100.73,100.84,15210.0,95.3091,95.4036,95.2429,95.3469,15210.0
2019-03-21 13:00:00,100.81,101.01,100.81,100.95,14958.0,95.3185,95.5076,95.3185,95.4509,14958.0
2019-03-21 13:30:00,100.98,101.14,100.8,101.02,20866.0,95.4792,95.6305,95.3091,95.5171,20866.0
2019-03-21 14:00:00,101.0,101.19,100.99,101.13,17299.0,95.4982,95.6778,95.4887,95.6211,17299.0
2019-03-21 14:30:00,101.12,101.23,101.06,101.12,19435.0,95.6116,95.7156,95.5549,95.6116,19435.0
2019-03-21 15:00:00,101.1,101.18,100.93,100.97,32150.0,95.5927,95.6684,95.432,95.4698,32150.0
2019-03-21 15:30:00,100.96,101.12,100.9,100.98,116778.0,95.4603,95.6116,95.4036,95.4792,116778.0
2019-03-22 09:30:00,100.75,101.91,100.75,101.12,28372.0,95.2618,96.3586,95.2618,95.6116,28372.0
2019-03-22 10:00:00,101.11,101.72,101.11,101.35,16812.0,95.6022,96.1789,95.6022,95.8291,16812.0
2019-03-22 10:30:00,101.38,101.57,101.22,101.23,24675.0,95.8575,96.0371,95.7062,95.7156,24675.0
2019-03-22 11:00:00,101.24,101.36,100.94,101.04,25922.0,95.7251,95.8385,95.4414,95.536,25922.0
2019-03-22 11:30:00,101.03,101.16,100.47,100.47,19992.0,95.5265,95.6494,94.997,94.997,19992.0
2019-03-22 12:00:00,100.5,100.74,100.5,100.63,16462.0,95.0254,95.2523,95.0254,95.1483,16462.0
2019-03-22 12:30:00,100.62,100.7,100.42,100.66,18755.0,95.1389,95.2145,94.9498,95.1767,18755.0
2019-03-22 13:00:00,100.66,100.77,100.47,100.51,15385.0,95.1767,95.2807,94.997,95.0349,15385.0
2019-03-22 13:30:00,100.53,100.59,100.32,100.36,16407.0,95.0538,95.1105,94.8552,94.893,16407.0
2019-03-22 14:00:00,100.38,100.94,100.38,100.92,16658.0,94.9119,95.4414,94.9119,95.4225,16658.0
2019-03-22 14:30:00,100.93,101.07,100.79,100.88,18801.0,95.432,95.5643,95.2996,95.3847,18801.0
2019-03-22 15:00:00,100.87,100.94,100.62,100.62,25798.0,95.3752,95.4414,95.1389,95.1389,25798.0
2019-03-22 15:30:00,100.61,100.61,100.11,100.14,107616.0,95.1294,95.1294,94.6566,94.685,107616.0
2019-03-25 09:30:00,99.98,100.57,99.46,100.04,21867.0,94.5337,95.0916,94.042,94.5905,21867.0
2019-03-25 10:00:00,99.99,100.36,99.85,100.36,19289.0,94.5432,94.893,94.4108,94.893,19289.0
2019-03-25 10:30:00,100.32,101.13,100.27,100.97,19170.0,94.8552,95.6211,94.8079,95.4698,19170.0
2019-03-25 11:00:00,100.97,101.47,100.87,101.47,17262.0,95.4698,95.9426,95.3752,95.9426,17262.0
2019-03-25 11:30:00,101.42,101.51,101.11,101.25,21753.0,95.8953,95.9804,95.6022,95.7345,21753.0
2019-03-25 12:00:00,101.27,101.49,101.12,101.39,18788.0,95.7535,95.9615,95.6116,95.8669,18788.0
2019-03-25 12:30:00,101.38,101.38,101.07,101.27,14948.0,95.8575,95.8575,95.5643,95.7535,14948.0
2019-03-25 13:00:00,101.31,101.5,101.19,101.25,21545.0,95.7913,95.9709,95.6778,95.7345,21545.0
2019-03-25 13:30:00,101.23,101.3,100.92,100.92,9534.0,95.7156,95.7818,95.4225,95.4225,9534.0
2019-03-25 14:00:00,100.94,101.06,100.77,100.91,13225.0,95.4414,95.5549,95.2807,95.4131,13225.0
2019-03-25 14:30:00,100.97,101.48,100.97,101.44,20785.0,95.4698,95.952,95.4698,95.9142,20785.0
2019-03-25 15:00:00,101.46,101.76,101.38,101.63,28398.0,95.9331,96.2168,95.8575,96.0938,28398.0
2019-03-25 15:30:00,101.66,101.67,101.24,101.42,124391.0,96.1222,96.1317,95.7251,95.8953,124391.0
2019-03-26 09:30:00,101.98,102.78,101.87,102.73,19738.0,96.4248,97.1812,96.3208,97.1339,19738.0
2019-03-26 10:00:00,102.81,103.0,102.51,102.91,26537.0,97.2096,97.3892,96.9259,97.3041,26537.0
2019-03-26 10:30:00,102.95,103.4,102.75,103.4,22946.0,97.3419,97.7674,97.1528,97.7674,22946.0
2019-03-26 11:00:00,103.4,103.46,103.27,103.38,20222.0,97.7674,97.8242,97.6445,97.7485,20222.0
2019-03-26 11:30:00,103.42,103.44,102.86,102.91,8981.0,97.7863,97.8052,97.2568,97.3041,8981.0
2019-03-26 12:00:00,102.94,103.11,102.8,102.83,14425.0,97.3325,97.4932,97.2001,97.2285,14425.0
2019-03-26 12:30:00,102.84,102.88,102.58,102.66,14372.0,97.2379,97.2757,96.9921,97.0677,14372.0
2019-03-26 13:00:00,102.68,102.88,102.57,102.57,10222.0,97.0866,97.2757,96.9826,96.9826,10222.0
2019-03-26 13:30:00,102.61,102.63,102.37,102.41,8758.0,97.0205,97.0394,96.7935,96.8314,8758.0
2019-03-26 14:00:00,102.41,102.58,102.4,102.42,16655.0,96.8314,96.9921,96.8219,96.8408,16655.0
2019-03-26 14:30:00,102.37,102.54,102.29,102.54,21992.0,96.7935,96.9543,96.7179,96.9543,21992.0
2019-03-26 15:00:00,102.51,102.69,102.36,102.37,23886.0,96.9259,97.0961,96.7841,96.7935,23886.0
2019-03-26 15:30:00,102.37,102.47,102.21,102.33,132907.0,96.7935,96.8881,96.6422,96.7557,132907.0
2019-03-27 09:30:00,101.78,102.33,101.14,101.6,39546.0,96.2357,96.7557,95.6305,96.0655,39546.0
2019-03-27 10:00:00,101.63,102.2,101.57,101.95,15279.0,96.0938,96.6328,96.0371,96.3964,15279.0
2019-03-27 10:30:00,101.9,102.14,101.35,101.5,31986.0,96.3491,96.5761,95.8291,95.9709,31986.0
2019-03-27 11:00:00,101.44,101.59,100.86,100.86,21616.0,95.9142,96.056,95.3658,95.3658,21616.0
2019-03-27 11:30:00,100.73,100.86,100.46,100.69,23996.0,95.2429,95.3658,94.9876,95.205,23996.0
2019-03-27 12:00:00,100.73,101.15,100.62,101.1,22785.0,95.2429,95.64,95.1389,95.5927,22785.0
2019-03-27 12:30:00,101.09,101.21,101.04,101.11,15800.0,95.5833,95.6967,95.536,95.6022,15800.0
2019-03-27 13:00:00,101.06,101.57,101.02,101.48,13843.0,95.5549,96.0371,95.5171,95.952,13843.0
2019-03-27 13:30:00,101.52,101.71,101.35,101.43,14149.0,95.9898,96.1695,95.8291,95.9047,14149.0
2019-03-27 14:00:00,101.42,101.64,101.36,101.56,16555.0,95.8953,96.1033,95.8385,96.0277,16555.0
2019-03-27 14:30:00,101.54,101.65,101.31,101.55,22213.0,96.0087,96.1128,95.7913,96.0182,22213.0
2019-03-27 15:00:00,101.59,101.59,101.39,101.54,30080.0,96.056,96.056,95.8669,96.0087,30080.0
2019-03-27 15:30:00,101.55,101.78,101.45,101.5,104455.0,96.0182,96.2357,95.9236,95.9709,104455.0
2019-03-28 09:30:00,101.73,102.75,101.73,102.72,24903.0,96.1884,97.1528,96.1884,97.1245,24903.0
2019-03-28 10:00:00,102.76,102.76,102.41,102.58,10879.0,97.1623,97.1623,96.8314,96.9921,10879.0
2019-03-28 10:30:00,102.59,102.75,102.24,102.26,18842.0,97.0015,97.1528,96.6706,96.6895,18842.0
2019-03-28 11:00:00,102.19,102.21,101.8,101.81,9966.0,96.6233,96.6422,96.2546,96.264,9966.0
2019-03-28 11:30:00,101.79,102.13,101.79,101.87,11333.0,96.2451,96.5666,96.2451,96.3208,11333.0
2019-03-28 12:00:00,101.72,102.02,101.71,102.01,14680.0,96.1789,96.4626,96.1695,96.4531,14680.0
2019-03-28 12:30:00,102.02,102.22,101.92,102.16,11337.0,96.4626,96.6517,96.368,96.595,11337.0
2019-03-28 13:00:00,102.2,102.33,102.11,102.32,27524.0,96.6328,96.7557,96.5477,96.7463,27524.0
2019-03-28 13:30:00,102.29,102.4,102.26,102.31,7470.0,96.7179,96.8219,96.6895,96.7368,7470.0
2019-03-28 14:00:00,102.31,102.59,102.31,102.59,5371.0,96.7368,97.0015,96.7368,97.0015,5371.0
2019-03-28 14:30:00,102.57,102.64,102.45,102.56,10137.0,96.9826,97.0488,96.8692,96.9732,10137.0
2019-03-28 15:00:00,102.55,102.77,102.53,102.7,13298.0,96.9637,97.1717,96.9448,97.1056,13298.0
2019-03-28 15:30:00,102.69,102.72,102.5,102.68,58225.0,97.0961,97.1245,96.9164,97.0866,58225.0
2019-03-29 09:30:00,102.99,103.47,102.76,103.05,24173.0,97.3798,97.8336,97.1623,97.4365,24173.0
2019-03-29 10:00:00,102.99,103.33,102.84,103.33,18622.0,97.3798,97.7012,97.2379,97.7012,18622.0
2019-03-29 10:30:00,103.34,103.45,103.1,103.43,91327.0,97.7107,97.8147,97.4838,97.7958,91327.0
2019-03-29 11:00:00,103.45,103.77,103.43,103.75,26113.0,97.8147,98.1173,97.7958,98.0984,26113.0
2019-03-29 11:30:00,103.78,103.87,103.64,103.64,15942.0,98.1267,98.2118,97.9943,97.9943,15942.0
2019-03-29 12:00:00,103.64,103.73,103.58,103.67,14157.0,97.9943,98.0794,97.9376,98.0227,14157.0
2019-03-29 12:30:00,103.67,103.89,103.67,103.87,16744.0,98.0227,98.2307,98.0227,98.2118,16744.0
2019-03-29 13:00:00,103.87,103.87,103.57,103.69,20765.0,98.2118,98.2118,97.9282,98.0416,20765.0
2019-03-29 13:30:00,103.69,103.81,103.64,103.7,23175.0,98.0416,98.1551,97.9943,98.0511,23175.0
2019-03-29 14:00:00,103.7,103.77,103.59,103.67,20375.0,98.0511,98.1173,97.9471,98.0227,20375.0
2019-03-29 14:30:00,103.67,103.78,103.52,103.77,37035.0,98.0227,98.1267,97.8809,98.1173,37035.0
2019-03-29 15:00:00,103.79,103.95,103.57,103.73,33729.0,98.1362,98.2875,97.9282,98.0794,33729.0
2019-03-29 15:30:00,103.73,104.08,103.68,103.98,149090.0,98.0794,98.4104,98.0322,98.3158,149090.0
2019-04-01 09:30:00,104.86,105.18,104.45,104.7,35845.0,99.1479,99.4505,98.7602,98.9966,35845.0
2019-04-01 10:00:00,104.7,104.77,104.1,104.35,30909.0,98.9966,99.0628,98.4293,98.6657,30909.0
2019-04-01 10:30:00,104.4,104.82,104.4,104.59,12822.0,98.7129,99.1101,98.7129,98.8926,12822.0
2019-04-01 11:00:00,104.64,104.78,104.44,104.44,6809.0,98.9399,99.0722,98.7508,98.7508,6809.0
2019-04-01 11:30:00,104.44,104.57,104.36,104.46,12474.0,98.7508,98.8737,98.6751,98.7697,12474.0
2019-04-01 12:00:00,104.45,104.47,104.29,104.36,27758.0,98.7602,98.7791,98.6089,98.6751,27758.0
2019-04-01 12:30:00,104.37,104.38,104.15,104.15,32564.0,98.6846,98.694,98.4766,98.4766,32564.0
2019-04-01 13:00:00,104.16,104.24,103.91,104.03,26568.0,98.486,98.5617,98.2496,98.3631,26568.0
2019-04-01 13:30:00,104.0,104.11,103.97,104.04,19130.0,98.3347,98.4387,98.3064,98.3726,19130.0
2019-04-01 14:00:00,104.05,104.09,103.83,103.84,26902.0,98.382,98.4198,98.174,98.1835,26902.0
2019-04-01 14:30:00,103.86,104.3,103.86,104.23,24997.0,98.2024,98.6184,98.2024,98.5522,24997.0
2019-04-01 15:00:00,104.22,104.42,104.17,104.39,27195.0,98.5428,98.7319,98.4955,98.7035,27195.0
2019-04-01 15:30:00,104.41,104.77,104.38,104.64,152418.0,98.7224,99.0628,98.694,98.9399,152418.0
2019-04-02 09:30:00,104.43,104.46,103.89,104.36,35294.0,98.7413,98.7697,98.2307,98.6751,35294.0
2019-04-02 10:00:00,104.31,104.31,103.85,104.14,34603.0,98.6279,98.6279,98.1929,98.4671,34603.0
2019-04-02 10:30:00,104.17,104.27,104.01,104.11,18695.0,98.4955,98.59,98.3442,98.4387,18695.0
2019-04-02 11:00:00,104.1,104.27,104.09,104.25,24134.0,98.4293,98.59,98.4198,98.5711,24134.0
2019-04-02 11:30:00,104.25,104.35,104.18,104.24,17467.0,98.5711,98.6657,98.5049,98.5617,17467.0
2019-04-02 12:00:00,104.24,104.53,104.21,104.45,16173.0,98.5617,98.8359,98.5333,98.7602,16173.0
2019-04-02 12:30:00,104.46,104.73,104.43,104.66,18433.0,98.7697,99.025,98.7413,98.9588,18433.0
2019-04-02 13:00:00,104.66,104.87,104.55,104.86,17975.0,98.9588,99.1573,98.8548,99.1479,17975.0
2019-04-02 13:30:00,104.86,104.95,104.78,104.85,17479.0,99.1479,99.233,99.0722,99.1384,17479.0
2019-04-02 14:00:00,104.87,104.96,104.75,104.94,18715.0,99.1573,99.2424,99.0439,99.2235,18715.0
2019-04-02 14:30:00,104.95,105.09,104.82,105.06,64028.0,99.233,99.3654,99.1101,99.337,64028.0
2019-04-02 15:00:00,105.08,105.18,105.05,105.12,33573.0,99.3559,99.4505,99.3275,99.3937,33573.0
2019-04-02 15:30:00,105.14,105.25,105.02,105.02,100395.0,99.4126,99.5166,99.2992,99.2992,100395.0
2019-04-03 09:30:00,105.21,105.4,104.89,104.89,50335.0,99.4788,99.6585,99.1763,99.1763,50335.0
2019-04-03 10:00:00,104.92,105.04,104.55,104.71,45046.0,99.2046,99.3181,98.8548,99.0061,45046.0
2019-04-03 10:30:00,104.73,104.88,104.1,104.26,36059.0,99.025,99.1668,98.4293,98.5806,36059.0
2019-04-03 11:00:00,104.26,104.51,103.97,104.04,48340.0,98.5806,98.817,98.3064,98.3726,48340.0
2019-04-03 11:30:00,104.05,104.15,103.66,103.8,34129.0,98.382,98.4766,98.0133,98.1456,34129.0
2019-04-03 12:00:00,103.8,103.96,103.64,103.64,29429.0,98.1456,98.2969,97.9943,97.9943,29429.0
2019-04-03 12:30:00,103.66,103.85,103.62,103.83,30273.0,98.0133,98.1929,97.9754,98.174,30273.0
2019-04-03 13:00:00,103.82,103.9,103.68,103.7,20167.0,98.1645,98.2402,98.0322,98.0511,20167.0
2019-04-03 13:30:00,103.68,103.69,103.22,103.25,42080.0,98.0322,98.0416,97.5972,97.6256,42080.0
2019-04-03 14:00:00,103.22,103.37,103.16,103.18,28983.0,97.5972,97.7391,97.5405,97.5594,28983.0
2019-04-03 14:30:00,103.19,103.23,102.95,103.16,57429.0,97.5689,97.6067,97.3419,97.5405,57429.0
2019-04-03 15:00:00,103.14,103.17,102.77,102.94,91510.0,97.5216,97.55,97.1717,97.3325,91510.0
2019-04-03 15:30:00,102.93,103.08,102.8,103.02,234716.0,97.323,97.4649,97.2001,97.4081,234716.0
2019-04-04 09:30:00,101.8,102.43,101.3,102.39,58629.0,96.2546,96.8503,95.7818,96.8124,58629.0
2019-04-04 10:00:00,102.35,102.38,101.84,101.85,24257.0,96.7746,96.803,96.2924,96.3019,24257.0
2019-04-04 10:30:00,101.81,101.92,101.62,101.72,20850.0,96.264,96.368,96.0844,96.1789,20850.0
2019-04-04 11:00:00,101.74,101.74,101.35,101.57,28059.0,96.1978,96.1978,95.8291,96.0371,28059.0
2019-04-04 11:30:00,101.57,101.78,101.33,101.36,21571.0,96.0371,96.2357,95.8102,95.8385,21571.0
2019-04-04 12:00:00,101.32,101.5,101.15,101.18,22008.0,95.8007,95.9709,95.64,95.6684,22008.0
2019-04-04 12:30:00,101.15,101.2,100.85,101.12,40247.0,95.64,95.6873,95.3563,95.6116,40247.0
2019-04-04 13:00:00,101.14,101.36,101.14,101.17,21523.0,95.6305,95.8385,95.6305,95.6589,21523.0
2019-04-04 13:30:00,101.18,101.3,100.95,100.95,31779.0,95.6684,95.7818,95.4509,95.4509,31779.0
2019-04-04 14:00:00,100.97,101.29,100.93,101.24,28533.0,95.4698,95.7724,95.432,95.7251,28533.0
2019-04-04 14:30:00,101.23,101.41,101.1,101.28,38424.0,95.7156,95.8858,95.5927,95.7629,38424.0
2019-04-04 15:00:00,101.27,101.32,101.13,101.14,36112.0,95.7535,95.8007,95.6211,95.6305,36112.0
2019-04-04 15:30:00,101.18,101.35,101.03,101.29,117683.0,95.6684,95.8291,95.5265,95.7724,117683.0
2019-04-05 09:30:00,100.62,101.38,99.85,101.16,84415.0,95.1389,95.8575,94.4108,95.6494,84415.0
2019-04-05 10:00:00,101.21,101.79,101.05,101.7,37437.0,95.6967,96.2451,95.5454,96.16,37437.0
2019-04-05 10:30:00,101.7,101.93,101.5,101.59,25331.0,96.16,96.3775,95.9709,96.056,25331.0
2019-04-05 11:00:00,101.6,101.6,101.33,101.41,66095.0,96.0655,96.0655,95.8102,95.8858,66095.0
2019-04-05 11:30:00,101.44,101.52,101.17,101.36,28348.0,95.9142,95.9898,95.6589,95.8385,28348.0
2019-04-05 12:00:00,101.34,101.35,101.1,101.14,27910.0,95.8196,95.8291,95.5927,95.6305,27910.0
2019-04-05 12:30:00,101.13,101.19,100.94,100.98,16539.0,95.6211,95.6778,95.4414,95.4792,16539.0
2019-04-05 13:00:00,101.01,101.12,100.93,101.02,15829.0,95.5076,95.6116,95.432,95.5171,15829.0
2019-04-05 13:30:00,101.02,101.12,100.97,101.06,34556.0,95.5171,95.6116,95.4698,95.5549,34556.0
2019-04-05 14:00:00,101.09,101.15,100.9,100.92,23448.0,95.5833,95.64,95.4036,95.4225,23448.0
2019-04-05 14:30:00,100.92,100.98,100.78,100.79,49225.0,95.4225,95.4792,95.2901,95.2996,49225.0
2019-04-05 15:00:00,100.82,100.95,100.77,100.89,30139.0,95.328,95.4509,95.2807,95.3942,30139.0
2019-04-05 15:30:00,100.9,101.07,100.86,100.92,195242.0,95.4036,95.5643,95.3658,95.4225,195242.0
2019-04-08 09:30:00,101.13,101.35,100.35,100.9,39198.0,95.6211,95.8291,94.8836,95.4036,39198.0
2019-04-08 10:00:00,100.81,101.01,100.55,100.56,10937.0,95.3185,95.5076,95.0727,95.0821,10937.0
2019-04-08 10:30:00,100.61,100.82,100.47,100.77,28120.0,95.1294,95.328,94.997,95.2807,28120.0
2019-04-08 11:00:00,100.75,101.08,100.74,100.98,18795.0,95.2618,95.5738,95.2523,95.4792,18795.0
2019-04-08 11:30:00,101.0,101.09,100.79,100.79,18052.0,95.4982,95.5833,95.2996,95.2996,18052.0
2019-04-08 12:00:00,100.83,100.84,100.65,100.75,12108.0,95.3374,95.3469,95.1672,95.2618,12108.0
2019-04-08 12:30:00,100.73,100.95,100.69,100.87,10300.0,95.2429,95.4509,95.205,95.3752,10300.0
2019-04-08 13:00:00,100.86,101.04,100.85,100.95,16289.0,95.3658,95.536,95.3563,95.4509,16289.0
2019-04-08 13:30:00,100.97,101.17,100.97,101.16,22081.0,95.4698,95.6589,95.4698,95.6494,22081.0
2019-04-08 14:00:00,101.17,101.33,101.16,101.21,17250.0,95.6589,95.8102,95.6494,95.6967,17250.0
2019-04-08 14:30:00,101.19,101.23,101.1,101.19,12840.0,95.6778,95.7156,95.5927,95.6778,12840.0
2019-04-08 15:00:00,101.18,101.37,101.17,101.32,27334.0,95.6684,95.848,95.6589,95.8007,27334.0
2019-04-08 15:30:00,101.31,101.71,101.25,101.48,120769.0,95.7913,96.1695,95.7345,95.952,120769.0
2019-04-09 09:30:00,101.4,102.0,101.13,101.58,29312.0,95.8764,96.4437,95.6211,96.0466,29312.0
2019-04-09 10:00:00,101.57,101.57,101.08,101.15,16159.0,96.0371,96.0371,95.5738,95.64,16159.0
2019-04-09 10:30:00,101.21,101.38,100.92,101.02,14360.0,95.6967,95.8575,95.4225,95.5171,14360.0
2019-04-09 11:00:00,101.06,101.26,100.95,101.04,17200.0,95.5549,95.744,95.4509,95.536,17200.0
2019-04-09 11:30:00,101.04,101.19,100.92,101.11,14282.0,95.536,95.6778,95.4225,95.6022,14282.0
2019-04-09 12:00:00,101.13,101.23,100.99,100.99,27941.0,95.6211,95.7156,95.4887,95.4887,27941.0
2019-04-09 12:30:00,101.0,101.28,100.98,101.26,12874.0,95.4982,95.7629,95.4792,95.744,12874.0
2019-04-09 13:00:00,101.24,101.26,101.12,101.22,9125.0,95.7251,95.744,95.6116,95.7062,9125.0
2019-04-09 13:30:00,101.2,101.27,101.1,101.1,12295.0,95.6873,95.7535,95.5927,95.5927,12295.0
2019-04-09 14:00:00,101.08,101.31,101.02,101.25,19032.0,95.5738,95.7913,95.5171,95.7345,19032.0
2019-04-09 14:30:00,101.26,101.28,101.05,101.12,15762.0,95.744,95.7629,95.5454,95.6116,15762.0
2019-04-09 15:00:00,101.08,101.3,101.05,101.3,23030.0,95.5738,95.7818,95.5454,95.7818,23030.0
2019-04-09 15:30:00,101.28,101.48,101.16,101.35,67220.0,95.7629,95.952,95.6494,95.8291,67220.0
2019-04-10 09:30:00,101.31,101.53,100.86,101.53,25245.0,95.7913,95.9993,95.3658,95.9993,25245.0
2019-04-10 10:00:00,101.51,101.82,101.18,101.72,26184.0,95.9804,96.2735,95.6684,96.1789,26184.0
2019-04-10 10:30:00,101.75,102.3,101.74,101.97,16800.0,96.2073,96.7273,96.1978,96.4153,16800.0
2019-04-10 11:00:00,101.99,102.32,101.99,102.04,18040.0,96.4342,96.7463,96.4342,96.4815,18040.0
2019-04-10 11:30:00,102.08,102.38,102.07,102.29,17797.0,96.5193,96.803,96.5099,96.7179,17797.0
2019-04-10 12:00:00,102.32,102.49,102.19,102.39,15202.0,96.7463,96.907,96.6233,96.8124,15202.0
2019-04-10 12:30:00,102.38,102.42,102.22,102.34,14336.0,96.803,96.8408,96.6517,96.7652,14336.0
2019-04-10 13:00:00,102.31,102.34,102.23,102.27,11954.0,96.7368,96.7652,96.6612,96.699,11954.0
2019-04-10 13:30:00,102.27,102.33,102.22,102.27,14264.0,96.699,96.7557,96.6517,96.699,14264.0
2019-04-10 14:00:00,102.3,102.36,102.02,102.06,17533.0,96.7273,96.7841,96.4626,96.5004,17533.0
2019-04-10 14:30:00,102.04,102.13,101.95,101.96,23635.0,96.4815,96.5666,96.3964,96.4059,23635.0
2019-04-10 15:00:00,101.99,102.11,101.89,101.89,23201.0,96.4342,96.5477,96.3397,96.3397,23201.0
2019-04-10 15:30:00,101.9,101.9,101.49,101.64,106936.0,96.3491,96.3491,95.9615,96.1033,106936.0
2019-04-11 09:30:00,101.55,101.59,100.32,100.64,30518.0,96.0182,96.056,94.8552,95.1578,30518.0
2019-04-11 10:00:00,100.58,101.12,100.5,101.12,20636.0,95.101,95.6116,95.0254,95.6116,20636.0
2019-04-11 10:30:00,101.13,101.13,100.95,101.11,17023.0,95.6211,95.6211,95.4509,95.6022,17023.0
2019-04-11 11:00:00,101.19,101.43,101.05,101.21,65747.0,95.6778,95.9047,95.5454,95.6967,65747.0
2019-04-11 11:30:00,101.2,101.33,100.95,101.02,65121.0,95.6873,95.8102,95.4509,95.5171,65121.0
2019-04-11 12:00:00,101.0,101.0,100.8,100.94,12110.0,95.4982,95.4982,95.3091,95.4414,12110.0
2019-04-11 12:30:00,100.91,101.25,100.45,101.15,214867.0,95.4131,95.7345,94.9781,95.64,214867.0
2019-04-11 13:00:00,101.17,101.33,100.95,101.0,78632.0,95.6589,95.8102,95.4509,95.4982,78632.0
2019-04-11 13:30:00,100.96,100.99,100.73,100.73,17224.0,95.4603,95.4887,95.2429,95.2429,17224.0
2019-04-11 14:00:00,100.7,100.74,100.6,100.61,11976.0,95.2145,95.2523,95.1199,95.1294,11976.0
2019-04-11 14:30:00,100.59,100.92,100.58,100.91,17030.0,95.1105,95.4225,95.101,95.4131,17030.0
2019-04-11 15:00:00,100.86,100.96,100.81,100.85,26189.0,95.3658,95.4603,95.3185,95.3563,26189.0
2019-04-11 15:30:00,100.86,101.01,100.71,100.86,124899.0,95.3658,95.5076,95.224,95.3658,124899.0
2019-04-12 09:30:00,101.5,101.99,101.31,101.93,18381.0,95.9709,96.4342,95.7913,96.3775,18381.0
2019-04-12 10:00:00,101.91,102.18,101.68,101.99,14537.0,96.3586,96.6139,96.1411,96.4342,14537.0
2019-04-12 10:30:00,102.08,102.56,102.03,102.47,39917.0,96.5193,96.9732,96.4721,96.8881,39917.0
2019-04-12 11:00:00,102.44,102.47,102.02,102.19,39617.0,96.8597,96.8881,96.4626,96.6233,39617.0
2019-04-12 11:30:00,102.18,102.48,102.18,102.47,37537.0,96.6139,96.8975,96.6139,96.8881,37537.0
2019-04-12 12:00:00,102.47,102.49,102.26,102.34,14767.0,96.8881,96.907,96.6895,96.7652,14767.0
2019-04-12 12:30:00,102.37,102.47,102.26,102.43,14450.0,96.7935,96.8881,96.6895,96.8503,14450.0
2019-04-12 13:00:00,102.41,102.57,102.38,102.48,23467.0,96.8314,96.9826,96.803,96.8975,23467.0
2019-04-12 13:30:00,102.48,102.55,102.36,102.36,30424.0,96.8975,96.9637,96.7841,96.7841,30424.0
2019-04-12 14:00:00,102.32,102.38,102.08,102.08,16527.0,96.7463,96.803,96.5193,96.5193,16527.0
2019-04-12 14:30:00,102.07,102.17,102.0,102.15,17165.0,96.5099,96.6044,96.4437,96.5855,17165.0
2019-04-12 15:00:00,102.16,102.33,102.12,102.28,18928.0,96.595,96.7557,96.5571,96.7084,18928.0
2019-04-12 15:30:00,102.28,102.51,102.17,102.29,101017.0,96.7084,96.9259,96.6044,96.7179,101017.0
2019-04-15 09:30:00,102.29,102.82,102.2,102.54,35358.0,96.7179,97.219,96.6328,96.9543,35358.0
2019-04-15 10:00:00,102.48,102.52,102.2,102.39,13076.0,96.8975,96.9354,96.6328,96.8124,13076.0
2019-04-15 10:30:00,102.4,102.57,102.2,102.55,12362.0,96.8219,96.9826,96.6328,96.9637,12362.0
2019-04-15 11:00:00,102.57,102.7,102.44,102.48,14534.0,96.9826,97.1056,96.8597,96.8975,14534.0
2019-04-15 11:30:00,102.48,102.5,102.25,102.45,10759.0,96.8975,96.9164,96.6801,96.8692,10759.0
2019-04-15 12:00:00,102.47,102.48,102.32,102.47,10959.0,96.8881,96.8975,96.7463,96.8881,10959.0
2019-04-15 12:30:00,102.47,102.67,102.46,102.61,58173.0,96.8881,97.0772,96.8786,97.0205,58173.0
2019-04-15 13:00:00,102.63,102.76,102.61,102.66,31006.0,97.0394,97.1623,97.0205,97.0677,31006.0
2019-04-15 13:30:00,102.64,102.68,102.54,102.63,23405.0,97.0488,97.0866,96.9543,97.0394,23405.0
2019-04-15 14:00:00,102.66,102.76,102.57,102.71,32238.0,97.0677,97.1623,96.9826,97.115,32238.0
2019-04-15 14:30:00,102.7,102.93,102.7,102.91,34970.0,97.1056,97.323,97.1056,97.3041,34970.0
2019-04-15 15:00:00,102.91,103.0,102.89,102.99,30202.0,97.3041,97.3892,97.2852,97.3798,30202.0
2019-04-15 15:30:00,103.0,103.16,102.98,103.13,187871.0,97.3892,97.5405,97.3703,97.5121,187871.0
2019-04-16 09:30:00,103.6,104.18,103.6,103.95,20926.0,97.9565,98.5049,97.9565,98.2875,20926.0
2019-04-16 10:00:00,103.99,104.13,103.92,103.98,20238.0,98.3253,98.4577,98.2591,98.3158,20238.0
2019-04-16 10:30:00,103.98,104.24,103.94,104.05,26591.0,98.3158,98.5617,98.278,98.382,26591.0
2019-04-16 11:00:00,104.08,104.19,103.94,103.95,27349.0,98.4104,98.5144,98.278,98.2875,27349.0
2019-04-16 11:30:00,103.93,103.96,103.2,103.2,22432.0,98.2686,98.2969,97.5783,97.5783,22432.0
2019-04-16 12:00:00,103.13,103.24,102.96,103.05,18742.0,97.5121,97.6161,97.3514,97.4365,18742.0
2019-04-16 12:30:00,103.05,103.18,102.93,103.16,25260.0,97.4365,97.5594,97.323,97.5405,25260.0
2019-04-16 13:00:00,103.14,103.2,103.12,103.16,21252.0,97.5216,97.5783,97.5027,97.5405,21252.0
2019-04-16 13:30:00,103.12,103.27,102.76,102.77,18212.0,97.5027,97.6445,97.1623,97.1717,18212.0
2019-04-16 14:00:00,102.75,102.79,102.52,102.52,20605.0,97.1528,97.1907,96.9354,96.9354,20605.0
2019-04-16 14:30:00,102.46,102.55,102.27,102.35,42426.0,96.8786,96.9637,96.699,96.7746,42426.0
2019-04-16 15:00:00,102.29,102.29,101.9,102.0,40074.0,96.7179,96.7179,96.3491,96.4437,40074.0
2019-04-16 15:30:00,102.0,102.12,101.81,101.85,174073.0,96.4437,96.5571,96.264,96.3019,174073.0
2019-04-17 09:30:00,101.55,101.85,99.54,99.55,35246.0,96.0182,96.3019,94.1177,94.1271,35246.0
2019-04-17 10:00:00,99.54,100.12,99.4,100.06,17809.0,94.1177,94.6661,93.9853,94.6094,17809.0
2019-04-17 10:30:00,100.06,100.06,99.02,99.2,22441.0,94.6094,94.6094,93.626,93.7962,22441.0
2019-04-17 11:00:00,99.18,99.4,98.97,99.3,28976.0,93.7773,93.9853,93.5787,93.8908,28976.0
2019-04-17 11:30:00,99.3,99.35,98.87,98.88,37418.0,93.8908,93.938,93.4842,93.4936,37418.0
2019-04-17 12:00:00,98.88,98.96,98.62,98.81,25539.0,93.4936,93.5693,93.2478,93.4275,25539.0
2019-04-17 12:30:00,98.87,98.9,98.63,98.63,51041.0,93.4842,93.5126,93.2573,93.2573,51041.0
2019-04-17 13:00:00,98.62,98.7,98.22,98.22,18030.0,93.2478,93.3234,92.8696,92.8696,18030.0
2019-04-17 13:30:00,98.2,98.37,98.0,98.1,41683.0,92.8507,93.0114,92.6616,92.7561,41683.0
2019-04-17 14:00:00,98.09,98.1,97.37,97.47,23997.0,92.7467,92.7561,92.0659,92.1605,23997.0
2019-04-17 14:30:00,97.51,97.99,97.51,97.75,29311.0,92.1983,92.6521,92.1983,92.4252,29311.0
2019-04-17 15:00:00,97.75,97.87,97.65,97.85,35432.0,92.4252,92.5387,92.3306,92.5198,35432.0
2019-04-17 15:30:00,97.87,97.9,97.34,97.38,144218.0,92.5387,92.567,92.0375,92.0754,144218.0
2019-04-18 09:30:00,98.03,99.45,97.25,97.36,74044.0,92.6899,94.0326,91.9524,92.0564,74044.0
2019-04-18 10:00:00,97.43,97.84,96.81,96.94,36163.0,92.1226,92.5103,91.5364,91.6593,36163.0
2019-04-18 10:30:00,96.89,98.29,96.81,98.27,26450.0,91.612,92.9358,91.5364,92.9169,26450.0
2019-04-18 11:00:00,98.29,98.29,97.73,98.01,24145.0,92.9358,92.9358,92.4063,92.671,24145.0
2019-04-18 11:30:00,98.02,98.57,98.0,98.55,21887.0,92.6805,93.2005,92.6616,93.1816,21887.0
2019-04-18 12:00:00,98.51,98.99,98.43,98.96,112338.0,93.1438,93.5977,93.0682,93.5693,112338.0
2019-04-18 12:30:00,98.97,99.06,98.62,98.63,14025.0,93.5787,93.6638,93.2478,93.2573,14025.0
2019-04-18 13:00:00,98.56,98.77,98.56,98.77,14747.0,93.1911,93.3896,93.1911,93.3896,14747.0
2019-04-18 13:30:00,98.71,98.81,98.61,98.68,27902.0,93.3329,93.4275,93.2384,93.3045,27902.0
2019-04-18 14:00:00,98.67,98.75,98.45,98.45,19878.0,93.2951,93.3707,93.0871,93.0871,19878.0
2019-04-18 14:30:00,98.47,98.9,98.46,98.87,21357.0,93.106,93.5126,93.0965,93.4842,21357.0
2019-04-18 15:00:00,98.89,98.99,98.8,98.81,18399.0,93.5031,93.5977,93.418,93.4275,18399.0
2019-04-18 15:30:00,98.79,99.26,98.65,99.23,153117.0,93.4085,93.8529,93.2762,93.8246,153117.0
2019-04-22 09:30:00,98.78,100.86,98.31,100.85,30182.0,93.3991,95.3658,92.9547,95.3563,30182.0
2019-04-22 10:00:00,100.85,101.14,99.91,99.95,22905.0,95.3563,95.6305,94.4675,94.5054,22905.0
2019-04-22 10:30:00,99.88,100.01,99.61,99.83,19292.0,94.4392,94.5621,94.1839,94.3919,19292.0
2019-04-22 11:00:00,99.83,99.85,99.27,99.31,16218.0,94.3919,94.4108,93.8624,93.9002,16218.0
2019-04-22 11:30:00,99.28,99.56,99.17,99.48,22194.0,93.8719,94.1366,93.7678,94.061,22194.0
2019-04-22 12:00:00,99.48,99.57,99.38,99.55,14175.0,94.061,94.1461,93.9664,94.1271,14175.0
2019-04-22 12:30:00,99.54,99.71,99.42,99.44,25486.0,94.1177,94.2784,94.0042,94.0231,25486.0
2019-04-22 13:00:00,99.46,99.56,99.37,99.44,28938.0,94.042,94.1366,93.957,94.0231,28938.0
2019-04-22 13:30:00,99.41,99.62,99.41,99.6,15966.0,93.9948,94.1933,93.9948,94.1744,15966.0
2019-04-22 14:00:00,99.61,99.76,99.53,99.72,16086.0,94.1839,94.3257,94.1082,94.2879,16086.0
2019-04-22 14:30:00,99.79,99.93,99.75,99.87,16000.0,94.3541,94.4864,94.3163,94.4297,16000.0
2019-04-22 15:00:00,99.87,100.02,99.76,99.99,30853.0,94.4297,94.5715,94.3257,94.5432,30853.0
2019-04-22 15:30:00,100.0,100.14,99.96,100.01,76383.0,94.5526,94.685,94.5148,94.5621,76383.0
2019-04-23 09:30:00,100.24,100.26,99.54,100.04,39130.0,94.7796,94.7985,94.1177,94.5905,39130.0
2019-04-23 10:00:00,100.04,100.45,99.6,100.43,97746.0,94.5905,94.9781,94.1744,94.9592,97746.0
2019-04-23 10:30:00,100.43,100.82,100.32,100.75,26465.0,94.9592,95.328,94.8552,95.2618,26465.0
2019-04-23 11:00:00,100.85,101.39,100.77,101.34,32350.0,95.3563,95.8669,95.2807,95.8196,32350.0
2019-04-23 11:30:00,101.38,101.41,101.09,101.36,31031.0,95.8575,95.8858,95.5833,95.8385,31031.0
2019-04-23 12:00:00,101.38,101.63,101.32,101.61,23493.0,95.8575,96.0938,95.8007,96.0749,23493.0
2019-04-23 12:30:00,101.66,101.7,101.29,101.41,18424.0,96.1222,96.16,95.7724,95.8858,18424.0
2019-04-23 13:00:00,101.42,101.63,101.39,101.6,20315.0,95.8953,96.0938,95.8669,96.0655,20315.0
2019-04-23 13:30:00,101.61,101.75,101.44,101.49,19769.0,96.0749,96.2073,95.9142,95.9615,19769.0
2019-04-23 14:00:00,101.49,101.8,101.39,101.75,21234.0,95.9615,96.2546,95.8669,96.2073,21234.0
2019-04-23 14:30:00,101.75,101.95,101.7,101.78,24977.0,96.2073,96.3964,96.16,96.2357,24977.0
2019-04-23 15:00:00,101.78,101.78,101.5,101.55,32660.0,96.2357,96.2357,95.9709,96.0182,32660.0
2019-04-23 15:30:00,101.57,101.58,101.4,101.49,93711.0,96.0371,96.0466,95.8764,95.9615,93711.0
2019-04-24 09:30:00,101.44,101.88,101.01,101.69,19348.0,95.9142,96.3302,95.5076,96.1506,19348.0
2019-04-24 10:00:00,101.75,101.95,101.56,101.81,19471.0,96.2073,96.3964,96.0277,96.264,19471.0
2019-04-24 10:30:00,101.81,102.16,101.69,102.16,14764.0,96.264,96.595,96.1506,96.595,14764.0
2019-04-24 11:00:00,102.18,102.2,101.85,101.85,21964.0,96.6139,96.6328,96.3019,96.3019,21964.0
2019-04-24 11:30:00,101.9,102.32,101.85,101.99,27012.0,96.3491,96.7463,96.3019,96.4342,27012.0
2019-04-24 12:00:00,102.01,102.01,101.81,101.89,13313.0,96.4531,96.4531,96.264,96.3397,13313.0
2019-04-24 12:30:00,101.91,102.02,101.5,101.56,20335.0,96.3586,96.4626,95.9709,96.0277,20335.0
2019-04-24 13:00:00,101.62,101.76,101.56,101.76,11669.0,96.0844,96.2168,96.0277,96.2168,11669.0
2019-04-24 13:30:00,101.75,101.94,101.72,101.92,16721.0,96.2073,96.387,96.1789,96.368,16721.0
2019-04-24 14:00:00,101.9,101.92,101.73,101.81,12996.0,96.3491,96.368,96.1884,96.264,12996.0
2019-04-24 14:30:00,101.78,102.0,101.75,102.0,28633.0,96.2357,96.4437,96.2073,96.4437,28633.0
2019-04-24 15:00:00,101.99,102.0,101.75,101.8,30975.0,96.4342,96.4437,96.2073,96.2546,30975.0
2019-04-24 15:30:00,101.83,101.85,101.62,101.73,84087.0,96.2829,96.3019,96.0844,96.1884,84087.0
2019-04-25 09:30:00,101.63,102.5,100.94,102.49,15997.0,96.0938,96.9164,95.4414,96.907,15997.0
2019-04-25 10:00:00,102.67,102.69,101.92,102.29,13826.0,97.0772,97.0961,96.368,96.7179,13826.0
2019-04-25 10:30:00,102.22,102.51,101.67,102.0,58601.0,96.6517,96.9259,96.1317,96.4437,58601.0
2019-04-25 11:00:00,102.02,102.07,101.61,101.78,21376.0,96.4626,96.5099,96.0749,96.2357,21376.0
2019-04-25 11:30:00,101.87,102.05,101.69,101.73,11962.0,96.3208,96.491,96.1506,96.1884,11962.0
2019-04-25 12:00:00,101.73,101.96,101.64,101.83,14597.0,96.1884,96.4059,96.1033,96.2829,14597.0
2019-04-25 12:30:00,101.8,102.0,101.8,101.94,6868.0,96.2546,96.4437,96.2546,96.387,6868.0
2019-04-25 13:00:00,101.94,102.04,101.9,101.99,14484.0,96.387,96.4815,96.3491,96.4342,14484.0
2019-04-25 13:30:00,102.01,102.06,101.87,102.0,24349.0,96.4531,96.5004,96.3208,96.4437,24349.0
2019-04-25 14:00:00,102.01,102.15,101.97,102.01,49868.0,96.4531,96.5855,96.4153,96.4531,49868.0
2019-04-25 14:30:00,102.02,102.14,101.9,102.05,109439.0,96.4626,96.5761,96.3491,96.491,109439.0
2019-04-25 15:00:00,102.08,102.14,101.96,102.07,55446.0,96.5193,96.5761,96.4059,96.5099,55446.0
2019-04-25 15:30:00,102.08,102.44,102.02,102.25,101420.0,96.5193,96.8597,96.4626,96.6801,101420.0
2019-04-26 09:30:00,102.63,103.21,102.18,102.7,20059.0,97.0394,97.5878,96.6139,97.1056,20059.0
2019-04-26 10:00:00,102.75,102.83,102.44,102.82,11484.0,97.1528,97.2285,96.8597,97.219,11484.0
2019-04-26 10:30:00,102.8,102.89,102.69,102.82,19158.0,97.2001,97.2852,97.0961,97.219,19158.0
2019-04-26 11:00:00,102.84,102.97,102.7,102.89,10866.0,97.2379,97.3608,97.1056,97.2852,10866.0
2019-04-26 11:30:00,102.96,103.21,102.94,103.11,8911.0,97.3514,97.5878,97.3325,97.4932,8911.0
2019-04-26 12:00:00,103.04,103.2,103.04,103.13,6212.0,97.427,97.5783,97.427,97.5121,6212.0
2019-04-26 12:30:00,103.16,103.19,102.98,103.08,8440.0,97.5405,97.5689,97.3703,97.4649,8440.0
2019-04-26 13:00:00,103.01,103.21,102.94,103.19,8597.0,97.3987,97.5878,97.3325,97.5689,8597.0
2019-04-26 13:30:00,103.21,103.26,103.16,103.23,8687.0,97.5878,97.635,97.5405,97.6067,8687.0
2019-04-26 14:00:00,103.19,103.47,103.13,103.35,10848.0,97.5689,97.8336,97.5121,97.7201,10848.0
2019-04-26 14:30:00,103.35,103.51,103.24,103.45,21577.0,97.7201,97.8714,97.6161,97.8147,21577.0
2019-04-26 15:00:00,103.48,103.76,103.48,103.76,10905.0,97.8431,98.1078,97.8431,98.1078,10905.0
2019-04-26 15:30:00,103.73,103.98,103.65,103.93,93958.0,98.0794,98.3158,98.0038,98.2686,93958.0
2019-04-29 09:30:00,103.74,104.07,102.93,103.07,23620.0,98.0889,98.4009,97.323,97.4554,23620.0
2019-04-29 10:00:00,103.15,103.15,102.64,102.92,22544.0,97.531,97.531,97.0488,97.3136,22544.0
2019-04-29 10:30:00,102.88,103.24,102.88,103.24,9625.0,97.2757,97.6161,97.2757,97.6161,9625.0
2019-04-29 11:00:00,103.3,103.53,103.24,103.53,10537.0,97.6729,97.8903,97.6161,97.8903,10537.0
2019-04-29 11:30:00,103.51,103.6,103.13,103.15,13315.0,97.8714,97.9565,97.5121,97.531,13315.0
2019-04-29 12:00:00,103.17,103.41,103.17,103.41,10816.0,97.55,97.7769,97.55,97.7769,10816.0
2019-04-29 12:30:00,103.44,103.48,103.25,103.3,10318.0,97.8052,97.8431,97.6256,97.6729,10318.0
2019-04-29 13:00:00,103.31,103.36,103.21,103.36,13239.0,97.6823,97.7296,97.5878,97.7296,13239.0
2019-04-29 13:30:00,103.39,103.45,103.31,103.37,14050.0,97.758,97.8147,97.6823,97.7391,14050.0
2019-04-29 14:00:00,103.38,103.5,103.35,103.5,18097.0,97.7485,97.862,97.7201,97.862,18097.0
2019-04-29 14:30:00,103.49,103.55,103.31,103.39,18170.0,97.8525,97.9093,97.6823,97.758,18170.0
2019-04-29 15:00:00,103.42,103.42,103.25,103.29,16771.0,97.7863,97.7863,97.6256,97.6634,16771.0
2019-04-29 15:30:00,103.3,103.36,102.94,103.07,126871.0,97.6729,97.7296,97.3325,97.4554,126871.0
2019-04-30 09:30:00,102.98,103.99,102.56,103.88,29930.0,97.3703,98.3253,96.9732,98.2213,29930.0
2019-04-30 10:00:00,104.05,104.25,104.0,104.11,13975.0,98.382,98.5711,98.3347,98.4387,13975.0
2019-04-30 10:30:00,104.06,104.32,103.99,104.32,21893.0,98.3915,98.6373,98.3253,98.6373,21893.0
2019-04-30 11:00:00,104.22,104.22,103.71,103.95,13081.0,98.5428,98.5428,98.0605,98.2875,13081.0
2019-04-30 11:30:00,103.95,104.32,103.95,104.31,20685.0,98.2875,98.6373,98.2875,98.6279,20685.0
2019-04-30 12:00:00,104.29,104.31,104.07,104.21,11806.0,98.6089,98.6279,98.4009,98.5333,11806.0
2019-04-30 12:30:00,104.2,104.28,104.05,104.25,13871.0,98.5238,98.5995,98.382,98.5711,13871.0
2019-04-30 13:00:00,104.28,104.4,104.12,104.12,14504.0,98.5995,98.7129,98.4482,98.4482,14504.0
2019-04-30 13:30:00,104.11,104.42,104.08,104.3,15409.0,98.4387,98.7319,98.4104,98.6184,15409.0
2019-04-30 14:00:00,104.31,104.47,104.21,104.4,18382.0,98.6279,98.7791,98.5333,98.7129,18382.0
2019-04-30 14:30:00,104.39,104.41,104.04,104.13,20473.0,98.7035,98.7224,98.3726,98.4577,20473.0
2019-04-30 15:00:00,104.16,104.37,104.16,104.35,19452.0,98.486,98.6846,98.486,98.6657,19452.0
2019-04-30 15:30:00,104.37,104.69,104.26,104.5,127556.0,98.6846,98.9872,98.5806,98.8075,127556.0
2019-05-01 09:30:00,104.51,104.78,104.02,104.36,30577.0,98.817,99.0722,98.3536,98.6751,30577.0
2019-05-01 10:00:00,104.31,104.55,104.11,104.26,18340.0,98.6279,98.8548,98.4387,98.5806,18340.0
2019-05-01 10:30:00,104.26,104.69,104.22,104.66,22951.0,98.5806,98.9872,98.5428,98.9588,22951.0
2019-05-01 11:00:00,104.66,104.8,104.58,104.75,20952.0,98.9588,99.0912,98.8831,99.0439,20952.0
2019-05-01 11:30:00,104.76,104.91,104.66,104.69,17853.0,99.0533,99.1952,98.9588,98.9872,17853.0
2019-05-01 12:00:00,104.73,104.93,104.67,104.89,30385.0,99.025,99.2141,98.9682,99.1763,30385.0
2019-05-01 12:30:00,104.86,105.0,104.77,104.99,25335.0,99.1479,99.2803,99.0628,99.2708,25335.0
2019-05-01 13:00:00,105.0,105.1,104.76,104.87,17889.0,99.2803,99.3748,99.0533,99.1573,17889.0
2019-05-01 13:30:00,104.87,105.08,104.8,105.06,10000.0,99.1573,99.3559,99.0912,99.337,10000.0
2019-05-01 14:00:00,105.08,105.37,104.99,105.14,22713.0,99.3559,99.6301,99.2708,99.4126,22713.0
2019-05-01 14:30:00,105.14,105.17,104.3,104.61,19502.0,99.4126,99.441,98.6184,98.9115,19502.0
2019-05-01 15:00:00,104.63,104.87,104.54,104.71,26652.0,98.9304,99.1573,98.8453,99.0061,26652.0
2019-05-01 15:30:00,104.69,104.69,104.12,104.43,108789.0,98.9872,98.9872,98.4482,98.7413,108789.0
2019-05-02 09:30:00,104.13,105.39,103.62,105.03,30600.0,98.4577,99.649,97.9754,99.3086,30600.0
2019-05-02 10:00:00,105.09,105.76,105.07,105.35,11735.0,99.3654,99.9989,99.3465,99.6112,11735.0
2019-05-02 10:30:00,105.38,105.79,105.13,105.13,29174.0,99.6396,100.0272,99.4032,99.4032,29174.0
2019-05-02 11:00:00,105.19,105.3,104.63,104.63,78622.0,99.4599,99.5639,98.9304,98.9304,78622.0
2019-05-02 11:30:00,104.72,104.83,104.32,104.39,35691.0,99.0155,99.1195,98.6373,98.7035,35691.0
2019-05-02 12:00:00,104.41,104.55,104.2,104.42,27267.0,98.7224,98.8548,98.5238,98.7319,27267.0
2019-05-02 12:30:00,104.5,104.61,104.36,104.54,25054.0,98.8075,98.9115,98.6751,98.8453,25054.0
2019-05-02 13:00:00,104.58,105.11,104.57,105.01,31444.0,98.8831,99.3843,98.8737,99.2897,31444.0
2019-05-02 13:30:00,105.08,105.46,105.02,105.41,19786.0,99.3559,99.7152,99.2992,99.6679,19786.0
2019-05-02 14:00:00,105.53,105.74,105.44,105.71,39670.0,99.7814,99.98,99.6963,99.9516,39670.0
2019-05-02 14:30:00,105.74,105.84,105.49,105.5,38598.0,99.98,100.0745,99.7436,99.753,38598.0
2019-05-02 15:00:00,105.5,105.66,105.18,105.42,76728.0,99.753,99.9043,99.4505,99.6774,76728.0
2019-05-02 15:30:00,105.4,105.79,105.31,105.75,140681.0,99.6585,100.0272,99.5734,99.9894,140681.0
2019-05-03 09:30:00,112.0,113.4,110.23,112.64,162107.0,105.8989,107.2227,104.2254,106.5041,162107.0
2019-05-03 10:00:00,112.64,114.9,112.19,112.52,127434.0,106.5041,108.641,106.0786,106.3906,127434.0
2019-05-03 10:30:00,112.36,114.51,112.35,113.55,79250.0,106.2393,108.2722,106.2299,107.3645,79250.0
2019-05-03 11:00:00,113.5,113.9,113.32,113.77,78841.0,107.3172,107.6954,107.147,107.5725,78841.0
2019-05-03 11:30:00,113.71,113.88,112.51,113.64,54146.0,107.5158,107.6765,106.3812,107.4496,54146.0
2019-05-03 12:00:00,113.63,114.08,113.35,114.02,53064.0,107.4402,107.8656,107.1754,107.8089,53064.0
2019-05-03 12:30:00,114.05,114.07,113.65,113.89,32130.0,107.8373,107.8562,107.4591,107.686,32130.0
2019-05-03 13:00:00,113.89,114.13,113.71,114.02,41830.0,107.686,107.9129,107.5158,107.8089,41830.0
2019-05-03 13:30:00,114.05,114.64,113.97,114.07,31616.0,107.8373,108.3951,107.7616,107.8562,31616.0
2019-05-03 14:00:00,114.03,114.2,113.5,113.67,38939.0,107.8184,107.9791,107.3172,107.478,38939.0
2019-05-03 14:30:00,113.61,113.73,112.83,112.87,54702.0,107.4212,107.5347,106.6837,106.7216,54702.0
2019-05-03 15:00:00,112.94,113.08,112.82,113.02,52238.0,106.7877,106.9201,106.6743,106.8634,52238.0
2019-05-03 15:30:00,112.99,113.07,112.21,112.68,173904.0,106.835,106.9107,106.0975,106.5419,173904.0
2019-05-06 09:30:00,111.33,112.55,111.17,111.7,82689.0,105.2654,106.419,105.1142,105.6153,82689.0
2019-05-06 10:00:00,111.77,111.82,110.35,110.57,44223.0,105.6815,105.7288,104.3388,104.5468,44223.0
2019-05-06 10:30:00,110.56,111.3,110.43,111.16,36696.0,104.5374,105.2371,104.4145,105.1047,36696.0
2019-05-06 11:00:00,111.11,111.25,110.62,110.7,36960.0,105.0574,105.1898,104.5941,104.6698,36960.0
2019-05-06 11:30:00,110.69,110.93,110.45,110.83,39195.0,104.6603,104.8872,104.4334,104.7927,39195.0
2019-05-06 12:00:00,110.92,110.92,110.64,110.68,25582.0,104.8778,104.8778,104.613,104.6509,25582.0
2019-05-06 12:30:00,110.69,110.87,110.49,110.53,18612.0,104.6603,104.8305,104.4712,104.509,18612.0
2019-05-06 13:00:00,110.54,110.88,110.47,110.87,24588.0,104.5185,104.84,104.4523,104.8305,24588.0
2019-05-06 13:30:00,110.87,111.32,110.84,111.31,34721.0,104.8305,105.256,104.8021,105.2465,34721.0
2019-05-06 14:00:00,111.26,111.68,111.17,111.42,62523.0,105.1993,105.5964,105.1142,105.3505,62523.0
2019-05-06 14:30:00,111.4,111.76,111.35,111.72,61517.0,105.3316,105.672,105.2844,105.6342,61517.0
2019-05-06 15:00:00,111.72,112.05,111.67,112.01,69217.0,105.6342,105.9462,105.5869,105.9084,69217.0
2019-05-06 15:30:00,112.02,112.73,112.0,112.61,158100.0,105.9179,106.5892,105.8989,106.4757,158100.0
2019-05-07 09:30:00,111.92,112.76,111.68,112.44,38675.0,105.8233,106.6175,105.5964,106.315,38675.0
2019-05-07 10:00:00,112.41,112.41,111.76,112.08,24828.0,106.2866,106.2866,105.672,105.9746,24828.0
2019-05-07 10:30:00,112.11,112.72,111.94,112.28,32381.0,106.003,106.5797,105.8422,106.1637,32381.0
2019-05-07 11:00:00,112.21,112.83,111.89,112.5,37591.0,106.0975,106.6837,105.7949,106.3717,37591.0
2019-05-07 11:30:00,112.59,112.91,112.37,112.6,46288.0,106.4568,106.7594,106.2488,106.4663,46288.0
2019-05-07 12:00:00,112.51,112.87,112.36,112.85,23122.0,106.3812,106.7216,106.2393,106.7026,23122.0
2019-05-07 12:30:00,112.87,112.99,112.67,112.68,25013.0,106.7216,106.835,106.5325,106.5419,25013.0
2019-05-07 13:00:00,112.55,112.67,111.83,111.9,26346.0,106.419,106.5325,105.7382,105.8044,26346.0
2019-05-07 13:30:00,111.93,112.42,111.84,112.26,16274.0,105.8328,106.2961,105.7477,106.1448,16274.0
2019-05-07 14:00:00,112.32,112.56,111.9,111.95,27262.0,106.2015,106.4284,105.8044,105.8517,27262.0
2019-05-07 14:30:00,111.98,112.37,111.87,112.29,31879.0,105.88,106.2488,105.776,106.1732,31879.0
2019-05-07 15:00:00,112.28,112.5,112.08,112.09,38153.0,106.1637,106.3717,105.9746,105.984,38153.0
2019-05-07 15:30:00,112.09,112.52,111.69,112.36,125954.0,105.984,106.3906,105.6058,106.2393,125954.0
2019-05-08 09:30:00,111.93,112.0,110.45,111.38,31173.0,106.1842,106.2506,104.7802,105.6624,31173.0
2019-05-08 10:00:00,111.41,111.43,110.63,110.63,48350.0,105.6909,105.7099,104.9509,104.9509,48350.0
2019-05-08 10:30:00,110.6,111.25,110.51,111.25,13418.0,104.9225,105.5391,104.8371,105.5391,13418.0
2019-05-08 11:00:00,111.22,111.72,111.11,111.55,14349.0,105.5107,105.985,105.4063,105.8237,14349.0
2019-05-08 11:30:00,111.53,111.55,111.1,111.24,19818.0,105.8047,105.8237,105.3968,105.5296,19818.0
2019-05-08 12:00:00,111.25,111.5,111.1,111.5,9424.0,105.5391,105.7763,105.3968,105.7763,9424.0
2019-05-08 12:30:00,111.44,111.82,111.44,111.73,20572.0,105.7194,106.0799,105.7194,105.9945,20572.0
2019-05-08 13:00:00,111.76,111.8,111.64,111.76,26833.0,106.0229,106.0609,105.9091,106.0229,26833.0
2019-05-08 13:30:00,111.73,111.99,111.7,111.85,17379.0,105.9945,106.2411,105.966,106.1083,17379.0
2019-05-08 14:00:00,111.91,112.11,111.85,111.98,16847.0,106.1652,106.355,106.1083,106.2316,16847.0
2019-05-08 14:30:00,111.96,111.97,111.64,111.67,31462.0,106.2127,106.2222,105.9091,105.9376,31462.0
2019-05-08 15:00:00,111.68,112.21,111.68,112.15,54179.0,105.947,106.4498,105.947,106.3929,54179.0
2019-05-08 15:30:00,112.21,112.21,111.36,111.43,81309.0,106.4498,106.4498,105.6435,105.7099,81309.0
2019-05-09 09:30:00,110.6,110.87,109.79,110.01,24394.0,104.9225,105.1786,104.1541,104.3628,24394.0
2019-05-09 10:00:00,110.04,110.24,109.51,110.11,14684.0,104.3912,104.581,103.8884,104.4576,14684.0
2019-05-09 10:30:00,110.11,110.64,110.05,110.34,21625.0,104.4576,104.9604,104.4007,104.6758,21625.0
2019-05-09 11:00:00,110.34,110.59,109.97,110.1,21711.0,104.6758,104.913,104.3248,104.4481,21711.0
2019-05-09 11:30:00,110.15,110.63,110.15,110.56,8547.0,104.4956,104.9509,104.4956,104.8845,8547.0
2019-05-09 12:00:00,110.6,111.09,110.56,110.99,20071.0,104.9225,105.3873,104.8845,105.2925,20071.0
2019-05-09 12:30:00,111.01,111.55,111.0,111.09,11934.0,105.3114,105.8237,105.3019,105.3873,11934.0
2019-05-09 13:00:00,111.24,111.34,111.08,111.19,11263.0,105.5296,105.6245,105.3778,105.4822,11263.0
2019-05-09 13:30:00,111.16,111.86,111.12,111.59,12276.0,105.4537,106.1178,105.4158,105.8617,12276.0
2019-05-09 14:00:00,111.66,112.0,111.57,111.9,9894.0,105.9281,106.2506,105.8427,106.1557,9894.0
2019-05-09 14:30:00,111.87,112.13,111.7,111.74,16319.0,106.1273,106.3739,105.966,106.004,16319.0
2019-05-09 15:00:00,111.76,111.98,111.6,111.92,20981.0,106.0229,106.2316,105.8711,106.1747,20981.0
2019-05-09 15:30:00,111.93,112.19,111.9,112.05,87693.0,106.1842,106.4309,106.1557,106.298,87693.0
2019-05-10 09:30:00,111.49,111.49,110.69,111.17,12396.0,105.7668,105.7668,105.0079,105.4632,12396.0
2019-05-10 10:00:00,111.06,111.07,109.86,109.95,32523.0,105.3589,105.3684,104.2205,104.3058,32523.0
2019-05-10 10:30:00,109.8,110.01,109.3,109.36,13418.0,104.1635,104.3628,103.6892,103.7461,13418.0
2019-05-10 11:00:00,109.37,110.27,109.05,110.1,11080.0,103.7556,104.6094,103.4521,104.4481,11080.0
2019-05-10 11:30:00,109.85,110.11,109.63,109.8,10321.0,104.211,104.4576,104.0023,104.1635,10321.0
2019-05-10 12:00:00,109.88,110.67,109.88,110.56,8816.0,104.2394,104.9889,104.2394,104.8845,8816.0
2019-05-10 12:30:00,110.68,110.96,110.67,110.82,6416.0,104.9984,105.264,104.9889,105.1312,6416.0
2019-05-10 13:00:00,110.77,111.31,110.73,111.29,11666.0,105.0838,105.596,105.0458,105.5771,11666.0
2019-05-10 13:30:00,111.3,111.74,111.23,111.66,11473.0,105.5865,106.004,105.5201,105.9281,11473.0
2019-05-10 14:00:00,111.68,111.75,111.28,111.37,10243.0,105.947,106.0134,105.5676,105.653,10243.0
2019-05-10 14:30:00,111.41,112.0,111.41,111.95,12586.0,105.6909,106.2506,105.6909,106.2032,12586.0
2019-05-10 15:00:00,111.97,112.51,111.97,112.39,19555.0,106.2222,106.7344,106.2222,106.6206,19555.0
2019-05-10 15:30:00,112.3,112.3,111.71,112.09,65734.0,106.5352,106.5352,105.9755,106.336,65734.0
2019-05-13 09:30:00,110.42,110.51,109.43,109.82,43781.0,104.7517,104.8371,103.8125,104.1825,43781.0
2019-05-13 10:00:00,109.81,109.81,109.1,109.53,14165.0,104.173,104.173,103.4995,103.9074,14165.0
2019-05-13 10:30:00,109.45,110.44,109.32,110.3,14786.0,103.8315,104.7707,103.7082,104.6379,14786.0
2019-05-13 11:00:00,110.38,110.57,110.06,110.22,9089.0,104.7138,104.894,104.4102,104.562,9089.0
2019-05-13 11:30:00,110.18,110.4,109.96,110.4,11459.0,104.524,104.7327,104.3153,104.7327,11459.0
2019-05-13 12:00:00,110.28,110.38,110.13,110.3,18982.0,104.6189,104.7138,104.4766,104.6379,18982.0
2019-05-13 12:30:00,110.29,110.69,110.16,110.43,17954.0,104.6284,105.0079,104.5051,104.7612,17954.0
2019-05-13 13:00:00,110.44,110.59,110.4,110.4,18160.0,104.7707,104.913,104.7327,104.7327,18160.0
2019-05-13 13:30:00,110.41,110.92,110.4,110.83,10850.0,104.7422,105.2261,104.7327,105.1407,10850.0
2019-05-13 14:00:00,110.83,111.24,110.79,111.14,20213.0,105.1407,105.5296,105.1027,105.4348,20213.0
2019-05-13 14:30:00,111.21,111.28,110.84,110.95,25861.0,105.5012,105.5676,105.1502,105.2545,25861.0
2019-05-13 15:00:00,111.05,111.17,110.55,110.69,23553.0,105.3494,105.4632,104.875,105.0079,23553.0
2019-05-13 15:30:00,110.69,111.04,110.61,110.84,84411.0,105.0079,105.3399,104.932,105.1502,84411.0
2019-05-14 09:30:00,111.23,112.32,110.76,111.85,27527.0,105.5201,106.5542,105.0743,106.1083,27527.0
2019-05-14 10:00:00,111.84,112.46,111.65,112.26,12505.0,106.0988,106.687,105.9186,106.4973,12505.0
2019-05-14 10:30:00,112.11,112.29,111.85,112.24,8563.0,106.355,106.5257,106.1083,106.4783,8563.0
2019-05-14 11:00:00,112.26,112.33,111.9,112.28,9544.0,106.4973,106.5637,106.1557,106.5162,9544.0
2019-05-14 11:30:00,112.24,112.55,112.2,112.32,14241.0,106.4783,106.7724,106.4403,106.5542,14241.0
2019-05-14 12:00:00,112.27,112.35,112.12,112.15,6645.0,106.5068,106.5826,106.3645,106.3929,6645.0
2019-05-14 12:30:00,112.21,112.35,112.14,112.24,5177.0,106.4498,106.5826,106.3834,106.4783,5177.0
2019-05-14 13:00:00,112.27,112.56,112.27,112.48,6457.0,106.5068,106.7819,106.5068,106.706,6457.0
2019-05-14 13:30:00,112.44,112.6,112.4,112.5,5713.0,106.668,106.8198,106.6301,106.7249,5713.0
2019-05-14 14:00:00,112.44,112.65,112.3,112.64,6434.0,106.668,106.8672,106.5352,106.8578,6434.0
2019-05-14 14:30:00,112.64,112.65,112.38,112.42,15045.0,106.8578,106.8672,106.6111,106.6491,15045.0
2019-05-14 15:00:00,112.44,112.76,112.39,112.58,14427.0,106.668,106.9716,106.6206,106.8008,14427.0
2019-05-14 15:30:00,112.51,112.51,112.02,112.06,72792.0,106.7344,106.7344,106.2696,106.3075,72792.0
2019-05-15 09:30:00,111.7,111.98,110.96,111.83,29304.0,105.966,106.2316,105.264,106.0893,29304.0
2019-05-15 10:00:00,111.71,112.39,111.41,112.39,9805.0,105.9755,106.6206,105.6909,106.6206,9805.0
2019-05-15 10:30:00,112.3,112.59,112.15,112.56,14294.0,106.5352,106.8103,106.3929,106.7819,14294.0
2019-05-15 11:00:00,112.56,112.62,112.14,112.57,11298.0,106.7819,106.8388,106.3834,106.7914,11298.0
2019-05-15 11:30:00,112.62,112.83,112.27,112.62,13325.0,106.8388,107.038,106.5068,106.8388,13325.0
2019-05-15 12:00:00,112.63,112.86,112.46,112.65,7004.0,106.8483,107.0665,106.687,106.8672,7004.0
2019-05-15 12:30:00,112.68,112.88,112.61,112.63,11725.0,106.8957,107.0854,106.8293,106.8483,11725.0
2019-05-15 13:00:00,112.69,112.72,112.43,112.71,8123.0,106.9052,106.9337,106.6585,106.9242,8123.0
2019-05-15 13:30:00,112.72,112.9,112.71,112.9,8744.0,106.9337,107.1044,106.9242,107.1044,8744.0
2019-05-15 14:00:00,112.97,113.01,112.68,112.8,12205.0,107.1708,107.2088,106.8957,107.0095,12205.0
2019-05-15 14:30:00,112.84,113.04,112.72,112.75,9935.0,107.0475,107.2372,106.9337,106.9621,9935.0
2019-05-15 15:00:00,112.72,113.02,112.61,112.95,12768.0,106.9337,107.2183,106.8293,107.1518,12768.0
2019-05-15 15:30:00,112.92,112.95,112.67,112.81,65411.0,107.1234,107.1518,106.8862,107.019,65411.0
2019-05-16 09:30:00,112.89,113.92,112.68,113.9,28086.0,107.0949,108.0721,106.8957,108.0531,28086.0
2019-05-16 10:00:00,113.78,114.65,113.67,114.65,21638.0,107.9392,108.7646,107.8349,108.7646,21638.0
2019-05-16 10:30:00,114.55,114.65,113.95,114.0,27653.0,108.6697,108.7646,108.1005,108.1479,27653.0
2019-05-16 11:00:00,114.04,114.4,113.95,113.97,31020.0,108.1859,108.5274,108.1005,108.1195,31020.0
2019-05-16 11:30:00,114.0,114.01,113.71,113.75,18388.0,108.1479,108.1574,107.8728,107.9108,18388.0
2019-05-16 12:00:00,113.76,114.05,113.74,113.75,15510.0,107.9203,108.1954,107.9013,107.9108,15510.0
2019-05-16 12:30:00,113.75,113.98,113.75,113.92,10098.0,107.9108,108.129,107.9108,108.0721,10098.0
2019-05-16 13:00:00,113.93,113.99,113.77,113.81,12636.0,108.0815,108.1385,107.9298,107.9677,12636.0
2019-05-16 13:30:00,113.8,113.88,113.68,113.7,14512.0,107.9582,108.0341,107.8444,107.8633,14512.0
2019-05-16 14:00:00,113.67,113.83,113.5,113.83,12180.0,107.8349,107.9867,107.6736,107.9867,12180.0
2019-05-16 14:30:00,113.84,113.9,113.6,113.72,14017.0,107.9962,108.0531,107.7685,107.8823,14017.0
2019-05-16 15:00:00,113.69,113.79,113.54,113.75,19101.0,107.8539,107.9487,107.7116,107.9108,19101.0
2019-05-16 15:30:00,113.73,113.73,113.23,113.46,84731.0,107.8918,107.8918,107.4175,107.6357,84731.0
2019-05-17 09:30:00,112.14,113.41,112.14,113.15,45116.0,106.3834,107.5882,106.3834,107.3416,45116.0
2019-05-17 10:00:00,113.09,113.62,112.64,113.41,37921.0,107.2847,107.7875,106.8578,107.5882,37921.0
2019-05-17 10:30:00,113.41,114.09,113.15,113.98,14420.0,107.5882,108.2333,107.3416,108.129,14420.0
2019-05-17 11:00:00,114.0,114.16,113.89,113.99,17647.0,108.1479,108.2997,108.0436,108.1385,17647.0
2019-05-17 11:30:00,113.99,114.0,113.42,113.78,22984.0,108.1385,108.1479,107.5977,107.9392,22984.0
2019-05-17 12:00:00,113.75,113.77,113.51,113.58,18117.0,107.9108,107.9298,107.6831,107.7495,18117.0
2019-05-17 12:30:00,113.51,113.63,113.28,113.59,7770.0,107.6831,107.7969,107.4649,107.759,7770.0
2019-05-17 13:00:00,113.59,113.8,113.56,113.7,12168.0,107.759,107.9582,107.7305,107.8633,12168.0
2019-05-17 13:30:00,113.7,113.81,113.66,113.72,13430.0,107.8633,107.9677,107.8254,107.8823,13430.0
2019-05-17 14:00:00,113.73,113.78,113.42,113.45,16349.0,107.8918,107.9392,107.5977,107.6262,16349.0
2019-05-17 14:30:00,113.4,113.48,113.16,113.45,16460.0,107.5787,107.6546,107.3511,107.6262,16460.0
2019-05-17 15:00:00,113.38,113.43,112.8,113.08,30149.0,107.5598,107.6072,107.0095,107.2752,30149.0
2019-05-17 15:30:00,113.05,113.18,112.68,112.79,122355.0,107.2467,107.37,106.8957,107.0001,122355.0
2019-05-20 09:30:00,112.52,112.57,111.67,112.52,15383.0,106.7439,106.7914,105.9376,106.7439,15383.0
2019-05-20 10:00:00,112.37,112.8,112.37,112.63,20647.0,106.6016,107.0095,106.6016,106.8483,20647.0
2019-05-20 10:30:00,112.54,112.75,112.44,112.66,10115.0,106.7629,106.9621,106.668,106.8767,10115.0
2019-05-20 11:00:00,112.61,112.63,112.31,112.34,8145.0,106.8293,106.8483,106.5447,106.5732,8145.0
2019-05-20 11:30:00,112.36,112.5,112.03,112.41,13594.0,106.5921,106.7249,106.2791,106.6396,13594.0
2019-05-20 12:00:00,112.4,112.51,112.25,112.32,5514.0,106.6301,106.7344,106.4878,106.5542,5514.0
2019-05-20 12:30:00,112.33,112.43,112.15,112.3,12011.0,106.5637,106.6585,106.3929,106.5352,12011.0
2019-05-20 13:00:00,112.3,112.44,112.26,112.31,8801.0,106.5352,106.668,106.4973,106.5447,8801.0
2019-05-20 13:30:00,112.27,112.35,112.2,112.27,4109.0,106.5068,106.5826,106.4403,106.5068,4109.0
2019-05-20 14:00:00,112.29,112.31,112.01,112.09,8044.0,106.5257,106.5447,106.2601,106.336,8044.0
2019-05-20 14:30:00,112.11,112.15,111.68,111.69,18352.0,106.355,106.3929,105.947,105.9565,18352.0
2019-05-20 15:00:00,111.72,111.91,111.64,111.83,19118.0,105.985,106.1652,105.9091,106.0893,19118.0
2019-05-20 15:30:00,111.83,112.15,111.8,112.01,47746.0,106.0893,106.3929,106.0609,106.2601,47746.0
2019-05-21 09:30:00,112.71,113.28,112.0,112.93,11294.0,106.9242,107.4649,106.2506,107.1329,11294.0
2019-05-21 10:00:00,113.05,113.22,112.96,112.99,6102.0,107.2467,107.408,107.1613,107.1898,6102.0
2019-05-21 10:30:00,113.01,113.38,112.89,113.27,10242.0,107.2088,107.5598,107.0949,107.4554,10242.0
2019-05-21 11:00:00,113.24,113.24,112.63,112.79,9177.0,107.427,107.427,106.8483,107.0001,9177.0
2019-05-21 11:30:00,112.79,112.98,112.67,112.68,4347.0,107.0001,107.1803,106.8862,106.8957,4347.0
2019-05-21 12:00:00,112.65,112.83,112.65,112.8,3919.0,106.8672,107.038,106.8672,107.0095,3919.0
2019-05-21 12:30:00,112.77,112.77,112.56,112.69,3700.0,106.9811,106.9811,106.7819,106.9052,3700.0
2019-05-21 13:00:00,112.74,112.87,112.62,112.85,5575.0,106.9526,107.076,106.8388,107.057,5575.0
2019-05-21 13:30:00,112.76,112.94,112.76,112.85,4200.0,106.9716,107.1424,106.9716,107.057,4200.0
2019-05-21 14:00:00,112.88,112.9,112.73,112.85,5690.0,107.0854,107.1044,106.9431,107.057,5690.0
2019-05-21 14:30:00,112.87,112.89,112.64,112.66,7750.0,107.076,107.0949,106.8578,106.8767,7750.0
2019-05-21 15:00:00,112.66,112.81,112.61,112.63,11198.0,106.8767,107.019,106.8293,106.8483,11198.0
2019-05-21 15:30:00,112.66,112.79,112.38,112.51,38071.0,106.8767,107.0001,106.6111,106.7344,38071.0
2019-05-22 09:30:00,112.46,112.49,112.09,112.39,22641.0,106.687,106.7155,106.336,106.6206,22641.0
2019-05-22 10:00:00,112.39,112.9,112.39,112.9,6475.0,106.6206,107.1044,106.6206,107.1044,6475.0
2019-05-22 10:30:00,112.84,112.85,112.59,112.79,8886.0,107.0475,107.057,106.8103,107.0001,8886.0
2019-05-22 11:00:00,112.73,112.79,112.49,112.79,9515.0,106.9431,107.0001,106.7155,107.0001,9515.0
2019-05-22 11:30:00,112.9,112.96,112.68,112.84,7860.0,107.1044,107.1613,106.8957,107.0475,7860.0
2019-05-22 12:00:00,112.8,113.18,112.8,113.11,10045.0,107.0095,107.37,107.0095,107.3036,10045.0
2019-05-22 12:30:00,113.08,113.08,112.83,112.91,7985.0,107.2752,107.2752,107.038,107.1139,7985.0
2019-05-22 13:00:00,112.9,112.92,112.69,112.85,8898.0,107.1044,107.1234,106.9052,107.057,8898.0
2019-05-22 13:30:00,112.84,113.2,112.74,113.13,9805.0,107.0475,107.389,106.9526,107.3226,9805.0
2019-05-22 14:00:00,113.13,113.19,112.98,113.05,8096.0,107.3226,107.3795,107.1803,107.2467,8096.0
2019-05-22 14:30:00,113.07,113.25,113.0,113.24,13750.0,107.2657,107.4364,107.1993,107.427,13750.0
2019-05-22 15:00:00,113.25,113.29,112.95,112.97,17142.0,107.4364,107.4744,107.1518,107.1708,17142.0
2019-05-22 15:30:00,112.98,113.15,112.93,113.12,67530.0,107.1803,107.3416,107.1329,107.3131,67530.0
2019-05-23 09:30:00,112.25,112.39,111.53,112.15,21683.0,106.4878,106.6206,105.8047,106.3929,21683.0
2019-05-23 10:00:00,112.14,112.17,111.65,112.0,14289.0,106.3834,106.4119,105.9186,106.2506,14289.0
2019-05-23 10:30:00,112.02,112.17,111.65,111.65,9124.0,106.2696,106.4119,105.9186,105.9186,9124.0
2019-05-23 11:00:00,111.57,111.74,111.27,111.61,19432.0,105.8427,106.004,105.5581,105.8806,19432.0
2019-05-23 11:30:00,111.58,111.73,111.29,111.57,40929.0,105.8522,105.9945,105.5771,105.8427,40929.0
2019-05-23 12:00:00,111.6,111.87,111.6,111.81,19976.0,105.8711,106.1273,105.8711,106.0704,19976.0
2019-05-23 12:30:00,111.82,112.49,111.82,112.46,20532.0,106.0799,106.7155,106.0799,106.687,20532.0
2019-05-23 13:00:00,112.37,112.53,112.16,112.41,22086.0,106.6016,106.7534,106.4024,106.6396,22086.0
2019-05-23 13:30:00,112.44,112.47,112.19,112.29,15357.0,106.668,106.6965,106.4309,106.5257,15357.0
2019-05-23 14:00:00,112.32,112.39,112.13,112.17,17395.0,106.5542,106.6206,106.3739,106.4119,17395.0
2019-05-23 14:30:00,112.17,112.42,112.16,112.38,32485.0,106.4119,106.6491,106.4024,106.6111,32485.0
2019-05-23 15:00:00,112.3,112.74,112.24,112.63,22147.0,106.5352,106.9526,106.4783,106.8483,22147.0
2019-05-23 15:30:00,112.62,112.88,112.49,112.75,103202.0,106.8388,107.0854,106.7155,106.9621,103202.0
2019-05-24 09:30:00,112.85,113.77,112.56,113.56,36554.0,107.057,107.9298,106.7819,107.7305,36554.0
2019-05-24 10:00:00,113.62,114.3,113.57,113.87,21353.0,107.7875,108.4325,107.74,108.0246,21353.0
2019-05-24 10:30:00,113.88,114.25,113.52,113.54,12432.0,108.0341,108.3851,107.6926,107.7116,12432.0
2019-05-24 11:00:00,113.55,113.76,113.39,113.66,23220.0,107.721,107.9203,107.5693,107.8254,23220.0
2019-05-24 11:30:00,113.65,113.9,113.65,113.9,7538.0,107.8159,108.0531,107.8159,108.0531,7538.0
2019-05-24 12:00:00,113.86,114.05,113.8,114.01,43590.0,108.0151,108.1954,107.9582,108.1574,43590.0
2019-05-24 12:30:00,114.02,114.36,114.02,114.26,11833.0,108.1669,108.4895,108.1669,108.3946,11833.0
2019-05-24 13:00:00,114.23,114.23,113.94,114.1,5658.0,108.3661,108.3661,108.091,108.2428,5658.0
2019-05-24 13:30:00,114.06,114.25,114.04,114.06,5061.0,108.2049,108.3851,108.1859,108.2049,5061.0
2019-05-24 14:00:00,114.04,114.14,113.9,114.05,7785.0,108.1859,108.2808,108.0531,108.1954,7785.0
2019-05-24 14:30:00,114.05,114.29,114.01,114.17,9142.0,108.1954,108.4231,108.1574,108.3092,9142.0
2019-05-24 15:00:00,114.19,114.34,114.06,114.12,13526.0,108.3282,108.4705,108.2049,108.2618,13526.0
2019-05-24 15:30:00,114.12,114.16,113.74,113.96,57564.0,108.2618,108.2997,107.9013,108.11,57564.0
2019-05-28 09:30:00,114.49,115.29,114.47,115.15,65306.0,108.6128,109.3717,108.5938,109.2389,65306.0
2019-05-28 10:00:00,115.27,115.56,114.79,115.0,24336.0,109.3528,109.6279,108.8974,109.0966,24336.0
2019-05-28 10:30:00,114.93,115.01,114.4,114.76,25826.0,109.0302,109.1061,108.5274,108.8689,25826.0
2019-05-28 11:00:00,114.68,115.09,114.68,114.71,13730.0,108.793,109.182,108.793,108.8215,13730.0
2019-05-28 11:30:00,114.74,115.31,114.58,115.31,15742.0,108.85,109.3907,108.6982,109.3907,15742.0
2019-05-28 12:00:00,115.29,115.44,115.18,115.43,10984.0,109.3717,109.514,109.2674,109.5045,10984.0
2019-05-28 12:30:00,115.41,115.46,115.17,115.23,13544.0,109.4856,109.533,109.2579,109.3148,13544.0
2019-05-28 13:00:00,115.23,115.38,115.01,115.01,13264.0,109.3148,109.4571,109.1061,109.1061,13264.0
2019-05-28 13:30:00,115.0,115.08,114.9,114.93,12431.0,109.0966,109.1725,109.0017,109.0302,12431.0
2019-05-28 14:00:00,114.85,114.91,114.72,114.75,15722.0,108.9543,109.0112,108.831,108.8594,15722.0
2019-05-28 14:30:00,114.73,114.81,114.22,114.32,21627.0,108.8405,108.9164,108.3567,108.4515,21627.0
2019-05-28 15:00:00,114.36,114.56,114.25,114.25,28216.0,108.4895,108.6792,108.3851,108.3851,28216.0
2019-05-28 15:30:00,114.27,114.27,113.35,113.37,109434.0,108.4041,108.4041,107.5313,107.5503,109434.0
2019-05-29 09:30:00,113.07,113.27,112.37,113.22,17199.0,107.2657,107.4554,106.6016,107.408,17199.0
2019-05-29 10:00:00,113.23,113.26,112.79,113.06,8961.0,107.4175,107.4459,107.0001,107.2562,8961.0
2019-05-29 10:30:00,113.07,113.33,112.6,112.74,7425.0,107.2657,107.5123,106.8198,106.9526,7425.0
2019-05-29 11:00:00,112.69,113.0,112.46,112.46,13807.0,106.9052,107.1993,106.687,106.687,13807.0
2019-05-29 11:30:00,112.54,112.56,111.95,112.14,11810.0,106.7629,106.7819,106.2032,106.3834,11810.0
2019-05-29 12:00:00,112.05,112.33,111.98,112.2,13033.0,106.298,106.5637,106.2316,106.4403,13033.0
2019-05-29 12:30:00,112.17,112.41,111.93,111.93,13444.0,106.4119,106.6396,106.1842,106.1842,13444.0
2019-05-29 13:00:00,111.93,112.52,111.87,112.16,10028.0,106.1842,106.7439,106.1273,106.4024,10028.0
2019-05-29 13:30:00,112.19,112.51,112.13,112.16,25117.0,106.4309,106.7344,106.3739,106.4024,25117.0
2019-05-29 14:00:00,112.23,112.49,112.08,112.42,16536.0,106.4688,106.7155,106.3265,106.6491,16536.0
2019-05-29 14:30:00,112.45,112.45,111.82,112.0,15562.0,106.6775,106.6775,106.0799,106.2506,15562.0
2019-05-29 15:00:00,111.94,111.94,111.58,111.71,17335.0,106.1937,106.1937,105.8522,105.9755,17335.0
2019-05-29 15:30:00,111.72,112.35,111.62,112.15,69476.0,105.985,106.5826,105.8901,106.3929,69476.0
2019-05-30 09:30:00,112.34,113.09,112.19,112.47,31146.0,106.5732,107.2847,106.4309,106.6965,31146.0
2019-05-30 10:00:00,112.56,113.41,112.56,113.31,7466.0,106.7819,107.5882,106.7819,107.4934,7466.0
2019-05-30 10:30:00,113.29,113.63,113.29,113.44,7456.0,107.4744,107.7969,107.4744,107.6167,7456.0
2019-05-30 11:00:00,113.37,113.59,113.23,113.55,12294.0,107.5503,107.759,107.4175,107.721,12294.0
2019-05-30 11:30:00,113.51,113.65,113.09,113.25,9660.0,107.6831,107.8159,107.2847,107.4364,9660.0
2019-05-30 12:00:00,113.18,113.3,113.11,113.2,6477.0,107.37,107.4839,107.3036,107.389,6477.0
2019-05-30 12:30:00,113.14,113.51,113.13,113.34,18255.0,107.3321,107.6831,107.3226,107.5218,18255.0
2019-05-30 13:00:00,113.4,113.59,113.26,113.3,9663.0,107.5787,107.759,107.4459,107.4839,9663.0
2019-05-30 13:30:00,113.26,113.32,113.15,113.16,14191.0,107.4459,107.5029,107.3416,107.3511,14191.0
2019-05-30 14:00:00,113.04,113.19,113.03,113.07,10667.0,107.2372,107.3795,107.2277,107.2657,10667.0
2019-05-30 14:30:00,113.03,113.14,112.62,113.13,17740.0,107.2277,107.3321,106.8388,107.3226,17740.0
2019-05-30 15:00:00,113.17,113.25,112.94,113.25,11017.0,107.3606,107.4364,107.1424,107.4364,11017.0
2019-05-30 15:30:00,113.27,113.37,113.08,113.3,48721.0,107.4554,107.5503,107.2752,107.4839,48721.0
2019-05-31 09:30:00,112.86,113.0,112.28,112.51,26770.0,107.0665,107.1993,106.5162,106.7344,26770.0
2019-05-31 10:00:00,112.58,112.61,111.91,112.61,18743.0,106.8008,106.8293,106.1652,106.8293,18743.0
2019-05-31 10:30:00,112.49,113.0,112.49,112.97,8384.0,106.7155,107.1993,106.7155,107.1708,8384.0
2019-05-31 11:00:00,113.01,113.75,113.01,113.75,10620.0,107.2088,107.9108,107.2088,107.9108,10620.0
2019-05-31 11:30:00,113.75,114.04,113.45,114.04,12416.0,107.9108,108.1859,107.6262,108.1859,12416.0
2019-05-31 12:00:00,114.03,114.09,113.78,113.93,9339.0,108.1764,108.2333,107.9392,108.0815,9339.0
2019-05-31 12:30:00,113.92,113.95,113.64,113.75,9468.0,108.0721,108.1005,107.8064,107.9108,9468.0
2019-05-31 13:00:00,113.74,114.16,113.74,114.16,6134.0,107.9013,108.2997,107.9013,108.2997,6134.0
2019-05-31 13:30:00,114.11,114.3,114.05,114.25,9000.0,108.2523,108.4325,108.1954,108.3851,9000.0
2019-05-31 14:00:00,114.25,114.29,113.89,114.04,14518.0,108.3851,108.4231,108.0436,108.1859,14518.0
2019-05-31 14:30:00,114.07,114.5,114.03,114.31,15149.0,108.2144,108.6223,108.1764,108.442,15149.0
2019-05-31 15:00:00,114.29,114.38,114.07,114.16,26699.0,108.4231,108.5084,108.2144,108.2997,26699.0
2019-05-31 15:30:00,114.14,114.17,113.8,114.12,102093.0,108.2808,108.3092,107.9582,108.2618,102093.0
2019-06-03 09:30:00,114.01,114.51,113.36,113.36,25236.0,108.1574,108.6318,107.5408,107.5408,25236.0
2019-06-03 10:00:00,113.21,114.15,113.16,114.11,16809.0,107.3985,108.2902,107.3511,108.2523,16809.0
2019-06-03 10:30:00,114.2,114.29,113.91,114.19,15660.0,108.3377,108.4231,108.0626,108.3282,15660.0
2019-06-03 11:00:00,114.2,114.35,113.98,114.18,19090.0,108.3377,108.48,108.129,108.3187,19090.0
2019-06-03 11:30:00,114.12,114.16,113.7,113.7,14082.0,108.2618,108.2997,107.8633,107.8633,14082.0
2019-06-03 12:00:00,113.77,113.94,113.68,113.84,18229.0,107.9298,108.091,107.8444,107.9962,18229.0
2019-06-03 12:30:00,113.91,114.12,113.91,113.94,6298.0,108.0626,108.2618,108.0626,108.091,6298.0
2019-06-03 13:00:00,113.98,114.81,113.88,114.43,15055.0,108.129,108.9164,108.0341,108.5559,15055.0
2019-06-03 13:30:00,114.44,114.44,113.98,114.23,11145.0,108.5654,108.5654,108.129,108.3661,11145.0
2019-06-03 14:00:00,114.25,114.33,113.69,113.84,13893.0,108.3851,108.461,107.8539,107.9962,13893.0
2019-06-03 14:30:00,113.85,113.98,113.13,113.28,24701.0,108.0056,108.129,107.3226,107.4649,24701.0
2019-06-03 15:00:00,113.22,113.22,112.68,112.84,30083.0,107.408,107.408,106.8957,107.0475,30083.0
2019-06-03 15:30:00,112.8,112.95,112.46,112.76,96713.0,107.0095,107.1518,106.687,106.9716,96713.0
2019-06-04 09:30:00,113.42,113.65,112.76,113.42,32973.0,107.5977,107.8159,106.9716,107.5977,32973.0
2019-06-04 10:00:00,113.5,113.78,112.87,113.11,27647.0,107.6736,107.9392,107.076,107.3036,27647.0
2019-06-04 10:30:00,113.05,113.06,112.43,112.71,19418.0,107.2467,107.2562,106.6585,106.9242,19418.0
2019-06-04 11:00:00,112.63,113.2,112.63,113.2,15424.0,106.8483,107.389,106.8483,107.389,15424.0
2019-06-04 11:30:00,113.23,113.83,113.21,113.81,11400.0,107.4175,107.9867,107.3985,107.9677,11400.0
2019-06-04 12:00:00,113.81,114.03,113.77,113.96,12687.0,107.9677,108.1764,107.9298,108.11,12687.0
2019-06-04 12:30:00,114.05,114.25,113.84,114.16,8993.0,108.1954,108.3851,107.9962,108.2997,8993.0
2019-06-04 13:00:00,114.14,114.38,114.12,114.36,7855.0,108.2808,108.5084,108.2618,108.4895,7855.0
2019-06-04 13:30:00,114.35,114.56,114.35,114.46,12291.0,108.48,108.6792,108.48,108.5843,12291.0
2019-06-04 14:00:00,114.48,114.51,114.28,114.42,19969.0,108.6033,108.6318,108.4136,108.5464,19969.0
2019-06-04 14:30:00,114.34,114.35,114.11,114.15,10916.0,108.4705,108.48,108.2523,108.2902,10916.0
2019-06-04 15:00:00,114.19,114.33,114.01,114.12,18365.0,108.3282,108.461,108.1574,108.2618,18365.0
2019-06-04 15:30:00,114.11,114.2,113.88,114.1,63553.0,108.2523,108.3377,108.0341,108.2428,63553.0
2019-06-05 09:30:00,115.0,115.5,114.49,115.48,37301.0,109.0966,109.5709,108.6128,109.552,37301.0
2019-06-05 10:00:00,115.36,115.36,114.61,114.61,16909.0,109.4381,109.4381,108.7266,108.7266,16909.0
2019-06-05 10:30:00,114.6,115.02,114.56,114.77,16387.0,108.7171,109.1156,108.6792,108.8784,16387.0
2019-06-05 11:00:00,114.87,115.17,114.81,115.04,23041.0,108.9733,109.2579,108.9164,109.1346,23041.0
2019-06-05 11:30:00,115.11,115.2,114.91,115.2,9388.0,109.201,109.2863,109.0112,109.2863,9388.0
2019-06-05 12:00:00,115.2,115.41,115.08,115.41,7694.0,109.2863,109.4856,109.1725,109.4856,7694.0
2019-06-05 12:30:00,115.33,115.53,115.08,115.46,9693.0,109.4097,109.5994,109.1725,109.533,9693.0
2019-06-05 13:00:00,115.43,115.52,115.35,115.37,14041.0,109.5045,109.5899,109.4286,109.4476,14041.0
2019-06-05 13:30:00,115.39,115.49,115.33,115.42,8001.0,109.4666,109.5615,109.4097,109.4951,8001.0
2019-06-05 14:00:00,115.35,115.38,115.12,115.27,10456.0,109.4286,109.4571,109.2105,109.3528,10456.0
2019-06-05 14:30:00,115.27,115.35,115.01,115.03,9071.0,109.3528,109.4286,109.1061,109.1251,9071.0
2019-06-05 15:00:00,115.01,115.26,115.0,115.19,14968.0,109.1061,109.3433,109.0966,109.2769,14968.0
2019-06-05 15:30:00,115.16,115.37,115.0,115.15,52282.0,109.2484,109.4476,109.0966,109.2389,52282.0
2019-06-06 09:30:00,115.37,115.77,115.02,115.66,17608.0,109.4476,109.8271,109.1156,109.7227,17608.0
2019-06-06 10:00:00,115.73,116.21,115.53,116.0,26878.0,109.7891,110.2445,109.5994,110.0453,26878.0
2019-06-06 10:30:00,115.89,116.42,115.89,116.35,8519.0,109.9409,110.4437,109.9409,110.3773,8519.0
2019-06-06 11:00:00,116.33,116.54,116.24,116.54,9653.0,110.3583,110.5576,110.273,110.5576,9653.0
2019-06-06 11:30:00,116.56,116.68,116.46,116.6,8131.0,110.5765,110.6904,110.4817,110.6145,8131.0
2019-06-06 12:00:00,116.61,116.67,116.5,116.62,18994.0,110.624,110.6809,110.5196,110.6335,18994.0
2019-06-06 12:30:00,116.62,116.84,116.58,116.81,7951.0,110.6335,110.8422,110.5955,110.8137,7951.0
2019-06-06 13:00:00,116.8,116.9,116.72,116.9,9403.0,110.8042,110.8991,110.7283,110.8991,9403.0
2019-06-06 13:30:00,116.91,117.07,116.91,116.99,9814.0,110.9086,111.0604,110.9086,110.9845,9814.0
2019-06-06 14:00:00,116.98,117.18,116.86,116.86,15694.0,110.975,111.1647,110.8611,110.8611,15694.0
2019-06-06 14:30:00,116.86,117.25,116.81,117.17,13268.0,110.8611,111.2311,110.8137,111.1552,13268.0
2019-06-06 15:00:00,117.21,117.43,117.11,117.42,20298.0,111.1932,111.4019,111.0983,111.3924,20298.0
2019-06-06 15:30:00,117.36,117.57,116.8,116.9,88510.0,111.3355,111.5347,110.8042,110.8991,88510.0
2019-06-07 09:30:00,116.46,117.07,116.38,117.07,46467.0,110.4817,111.0604,110.4058,111.0604,46467.0
2019-06-07 10:00:00,116.92,117.22,116.75,117.14,14009.0,110.9181,111.2027,110.7568,111.1268,14009.0
2019-06-07 10:30:00,117.14,117.84,117.12,117.84,16245.0,111.1268,111.7908,111.1078,111.7908,16245.0
2019-06-07 11:00:00,117.85,117.98,117.5,117.5,24102.0,111.8003,111.9236,111.4683,111.4683,24102.0
2019-06-07 11:30:00,117.53,117.56,117.16,117.37,15064.0,111.4967,111.5252,111.1457,111.345,15064.0
2019-06-07 12:00:00,117.4,117.6,117.36,117.59,10897.0,111.3734,111.5631,111.3355,111.5537,10897.0
2019-06-07 12:30:00,117.61,117.8,117.58,117.76,10275.0,111.5726,111.7529,111.5442,111.7149,10275.0
2019-06-07 13:00:00,117.75,117.8,117.5,117.63,12617.0,111.7054,111.7529,111.4683,111.5916,12617.0
2019-06-07 13:30:00,117.65,117.78,117.43,117.43,13200.0,111.6106,111.7339,111.4019,111.4019,13200.0
2019-06-07 14:00:00,117.39,117.55,117.15,117.51,9291.0,111.3639,111.5157,111.1362,111.4778,9291.0
2019-06-07 14:30:00,117.5,117.55,117.27,117.3,10986.0,111.4683,111.5157,111.2501,111.2785,10986.0
2019-06-07 15:00:00,117.29,117.55,117.29,117.48,15777.0,111.2691,111.5157,111.2691,111.4493,15777.0
2019-06-07 15:30:00,117.48,117.67,117.32,117.4,36730.0,111.4493,111.6296,111.2975,111.3734,36730.0
2019-06-10 09:30:00,117.49,118.05,116.84,117.78,13674.0,111.4588,111.99,110.8422,111.7339,13674.0
2019-06-10 10:00:00,117.93,117.93,117.63,117.89,8982.0,111.8762,111.8762,111.5916,111.8383,8982.0
2019-06-10 10:30:00,117.82,118.5,117.81,118.5,18579.0,111.7719,112.4169,111.7624,112.4169,18579.0
2019-06-10 11:00:00,118.51,118.6,118.18,118.36,13644.0,112.4264,112.5118,112.1134,112.2841,13644.0
2019-06-10 11:30:00,118.38,118.75,118.32,118.72,10477.0,112.3031,112.6541,112.2462,112.6257,10477.0
2019-06-10 12:00:00,118.72,118.89,118.56,118.86,10535.0,112.6257,112.7869,112.4739,112.7585,10535.0
2019-06-10 12:30:00,118.87,118.92,118.64,118.68,10207.0,112.768,112.8154,112.5498,112.5877,10207.0
2019-06-10 13:00:00,118.71,118.93,118.71,118.8,12464.0,112.6162,112.8249,112.6162,112.7015,12464.0
2019-06-10 13:30:00,118.8,118.93,118.58,118.59,12776.0,112.7015,112.8249,112.4928,112.5023,12776.0
2019-06-10 14:00:00,118.55,118.63,118.34,118.6,11739.0,112.4644,112.5403,112.2652,112.5118,11739.0
2019-06-10 14:30:00,118.53,118.69,118.51,118.55,9822.0,112.4454,112.5972,112.4264,112.4644,9822.0
2019-06-10 15:00:00,118.57,118.7,118.35,118.35,16266.0,112.4834,112.6067,112.2746,112.2746,16266.0
2019-06-10 15:30:00,118.33,118.54,118.23,118.26,53654.0,112.2557,112.4549,112.1608,112.1893,53654.0
2019-06-11 09:30:00,119.06,120.0,119.02,119.04,15380.0,112.9482,113.8399,112.9103,112.9292,15380.0
2019-06-11 10:00:00,118.89,118.89,118.21,118.6,10635.0,112.7869,112.7869,112.1418,112.5118,10635.0
2019-06-11 10:30:00,118.54,118.54,118.14,118.38,8422.0,112.4549,112.4549,112.0754,112.3031,8422.0
2019-06-11 11:00:00,118.4,118.49,118.15,118.22,8210.0,112.3221,112.4075,112.0849,112.1513,8210.0
2019-06-11 11:30:00,118.05,118.24,117.81,117.96,8437.0,111.99,112.1703,111.7624,111.9047,8437.0
2019-06-11 12:00:00,117.89,117.89,117.56,117.63,12578.0,111.8383,111.8383,111.5252,111.5916,12578.0
2019-06-11 12:30:00,117.75,117.76,117.52,117.52,7674.0,111.7054,111.7149,111.4873,111.4873,7674.0
2019-06-11 13:00:00,117.4,117.69,117.35,117.59,7220.0,111.3734,111.6485,111.326,111.5537,7220.0
2019-06-11 13:30:00,117.56,117.79,117.56,117.7,15121.0,111.5252,111.7434,111.5252,111.658,15121.0
2019-06-11 14:00:00,117.74,117.79,117.66,117.73,16941.0,111.696,111.7434,111.6201,111.6865,16941.0
2019-06-11 14:30:00,117.72,118.17,117.72,118.15,7269.0,111.677,112.1039,111.677,112.0849,7269.0
2019-06-11 15:00:00,118.14,118.21,117.95,118.1,13208.0,112.0754,112.1418,111.8952,112.0375,13208.0
2019-06-11 15:30:00,118.09,118.3,118.03,118.19,47623.0,112.028,112.2272,111.9711,112.1229,47623.0
2019-06-12 09:30:00,118.18,119.39,118.18,118.57,18505.0,112.1134,113.2613,112.1134,112.4834,18505.0
2019-06-12 10:00:00,118.64,118.87,118.21,118.21,11837.0,112.5498,112.768,112.1418,112.1418,11837.0
2019-06-12 10:30:00,118.24,118.44,118.12,118.28,14689.0,112.1703,112.36,112.0565,112.2082,14689.0
2019-06-12 11:00:00,118.2,118.49,118.13,118.45,26607.0,112.1323,112.4075,112.0659,112.3695,26607.0
2019-06-12 11:30:00,118.49,118.92,118.48,118.73,11262.0,112.4075,112.8154,112.398,112.6351,11262.0
2019-06-12 12:00:00,118.78,118.89,118.59,118.7,23790.0,112.6826,112.7869,112.5023,112.6067,23790.0
2019-06-12 12:30:00,118.71,118.9,118.56,118.9,11310.0,112.6162,112.7964,112.4739,112.7964,11310.0
2019-06-12 13:00:00,118.86,119.05,118.81,118.91,8255.0,112.7585,112.9387,112.711,112.8059,8255.0
2019-06-12 13:30:00,118.9,119.19,118.85,119.13,11793.0,112.7964,113.0715,112.749,113.0146,11793.0
2019-06-12 14:00:00,119.09,119.23,118.98,119.19,22534.0,112.9767,113.1095,112.8723,113.0715,22534.0
2019-06-12 14:30:00,119.17,119.39,119.11,119.32,13512.0,113.0526,113.2613,112.9956,113.1949,13512.0
2019-06-12 15:00:00,119.38,119.65,119.33,119.61,21908.0,113.2518,113.5079,113.2043,113.47,21908.0
2019-06-12 15:30:00,119.59,119.63,119.37,119.55,58295.0,113.451,113.4889,113.2423,113.413,58295.0
2019-06-13 09:30:00,119.5,119.98,118.93,119.03,10767.0,113.3656,113.821,112.8249,112.9197,10767.0
2019-06-13 10:00:00,118.99,118.99,118.63,118.81,10527.0,112.8818,112.8818,112.5403,112.711,10527.0
2019-06-13 10:30:00,118.81,118.99,118.6,118.67,14101.0,112.711,112.8818,112.5118,112.5782,14101.0
2019-06-13 11:00:00,118.72,119.67,118.72,119.67,15115.0,112.6257,113.5269,112.6257,113.5269,15115.0
2019-06-13 11:30:00,119.6,119.6,119.38,119.59,10540.0,113.4605,113.4605,113.2518,113.451,10540.0
2019-06-13 12:00:00,119.63,119.81,119.57,119.57,15218.0,113.4889,113.6597,113.432,113.432,15218.0
2019-06-13 12:30:00,119.58,119.87,119.51,119.82,8144.0,113.4415,113.7166,113.3751,113.6692,8144.0
2019-06-13 13:00:00,119.82,119.9,119.6,119.63,7719.0,113.6692,113.7451,113.4605,113.4889,7719.0
2019-06-13 13:30:00,119.65,119.65,119.23,119.23,7066.0,113.5079,113.5079,113.1095,113.1095,7066.0
2019-06-13 14:00:00,119.27,119.33,119.1,119.21,6263.0,113.1474,113.2043,112.9861,113.0905,6263.0
2019-06-13 14:30:00,119.16,119.3,119.05,119.14,8304.0,113.0431,113.1759,112.9387,113.0241,8304.0
2019-06-13 15:00:00,119.09,119.11,118.92,119.04,9642.0,112.9767,112.9956,112.8154,112.9292,9642.0
2019-06-13 15:30:00,119.06,119.51,119.03,119.48,29982.0,112.9482,113.3751,112.9197,113.3466,29982.0
2019-06-14 09:30:00,119.28,119.58,118.39,119.16,26822.0,113.1569,113.4415,112.3126,113.0431,26822.0
2019-06-14 10:00:00,119.19,119.19,118.19,118.2,47197.0,113.0715,113.0715,112.1229,112.1323,47197.0
2019-06-14 10:30:00,118.24,118.36,117.77,117.87,88038.0,112.1703,112.2841,111.7244,111.8193,88038.0
2019-06-14 11:00:00,117.89,118.7,117.87,118.64,14308.0,111.8383,112.6067,111.8193,112.5498,14308.0
2019-06-14 11:30:00,118.63,118.77,118.34,118.37,11563.0,112.5403,112.6731,112.2652,112.2936,11563.0
2019-06-14 12:00:00,118.41,118.44,118.29,118.43,11763.0,112.3316,112.36,112.2177,112.3505,11763.0
2019-06-14 12:30:00,118.37,118.6,118.37,118.46,11327.0,112.2936,112.5118,112.2936,112.379,11327.0
2019-06-14 13:00:00,118.44,118.48,118.1,118.11,10531.0,112.36,112.398,112.0375,112.047,10531.0
2019-06-14 13:30:00,118.09,118.19,117.98,118.19,6200.0,112.028,112.1229,111.9236,112.1229,6200.0
2019-06-14 14:00:00,118.16,118.23,118.05,118.15,7000.0,112.0944,112.1608,111.99,112.0849,7000.0
2019-06-14 14:30:00,118.18,118.27,117.81,117.82,14282.0,112.1134,112.1988,111.7624,111.7719,14282.0
2019-06-14 15:00:00,117.83,118.42,117.83,118.42,20877.0,111.7813,112.3411,111.7813,112.3411,20877.0
2019-06-14 15:30:00,118.48,118.48,118.04,118.09,80617.0,112.398,112.398,111.9806,112.028,80617.0
2019-06-17 09:30:00,118.44,119.11,118.44,118.5,23862.0,112.36,112.9956,112.36,112.4169,23862.0
2019-06-17 10:00:00,118.55,118.73,118.21,118.55,11172.0,112.4644,112.6351,112.1418,112.4644,11172.0
2019-06-17 10:30:00,118.59,118.84,118.56,118.65,9017.0,112.5023,112.7395,112.4739,112.5592,9017.0
2019-06-17 11:00:00,118.64,118.8,118.46,118.75,13226.0,112.5498,112.7015,112.379,112.6541,13226.0
2019-06-17 11:30:00,118.75,118.75,118.45,118.48,8513.0,112.6541,112.6541,112.3695,112.398,8513.0
2019-06-17 12:00:00,118.48,119.03,118.48,119.03,5802.0,112.398,112.9197,112.398,112.9197,5802.0
2019-06-17 12:30:00,119.02,119.13,118.97,119.13,10783.0,112.9103,113.0146,112.8628,113.0146,10783.0
2019-06-17 13:00:00,119.17,119.28,118.66,118.66,33906.0,113.0526,113.1569,112.5687,112.5687,33906.0
2019-06-17 13:30:00,118.69,118.7,118.57,118.61,17573.0,112.5972,112.6067,112.4834,112.5213,17573.0
2019-06-17 14:00:00,118.63,118.67,118.47,118.59,15014.0,112.5403,112.5782,112.3885,112.5023,15014.0
2019-06-17 14:30:00,118.61,118.65,118.54,118.61,19156.0,112.5213,112.5592,112.4549,112.5213,19156.0
2019-06-17 15:00:00,118.61,118.62,118.44,118.57,23412.0,112.5213,112.5308,112.36,112.4834,23412.0
2019-06-17 15:30:00,118.54,118.68,118.38,118.5,71640.0,112.4549,112.5877,112.3031,112.4169,71640.0
2019-06-18 09:30:00,119.5,119.79,119.2,119.34,39304.0,113.3656,113.6407,113.081,113.2138,39304.0
2019-06-18 10:00:00,119.48,119.68,119.03,119.14,24481.0,113.3466,113.5364,112.9197,113.0241,24481.0
2019-06-18 10:30:00,119.14,119.6,119.0,119.54,29502.0,113.0241,113.4605,112.8913,113.4036,29502.0
2019-06-18 11:00:00,119.53,119.6,119.36,119.46,10423.0,113.3941,113.4605,113.2328,113.3277,10423.0
2019-06-18 11:30:00,119.42,119.61,119.35,119.44,6673.0,113.2897,113.47,113.2233,113.3087,6673.0
2019-06-18 12:00:00,119.48,119.78,119.48,119.76,7401.0,113.3466,113.6312,113.3466,113.6123,7401.0
2019-06-18 12:30:00,119.77,119.81,119.69,119.74,8434.0,113.6218,113.6597,113.5459,113.5933,8434.0
2019-06-18 13:00:00,119.7,119.74,119.47,119.5,8111.0,113.5553,113.5933,113.3372,113.3656,8111.0
2019-06-18 13:30:00,119.47,119.51,119.23,119.36,9268.0,113.3372,113.3751,113.1095,113.2328,9268.0
2019-06-18 14:00:00,119.38,119.54,119.38,119.5,13037.0,113.2518,113.4036,113.2518,113.3656,13037.0
2019-06-18 14:30:00,119.47,119.54,119.2,119.21,11656.0,113.3372,113.4036,113.081,113.0905,11656.0
2019-06-18 15:00:00,119.19,119.37,119.15,119.22,12525.0,113.0715,113.2423,113.0336,113.1,12525.0
2019-06-18 15:30:00,119.21,119.66,118.98,119.61,70659.0,113.0905,113.5174,112.8723,113.47,70659.0
2019-06-19 09:30:00,119.85,120.19,119.78,120.19,35742.0,113.6976,114.0202,113.6312,114.0202,35742.0
2019-06-19 10:00:00,120.03,120.59,119.96,120.54,14713.0,113.8684,114.3997,113.802,114.3522,14713.0
2019-06-19 10:30:00,120.38,120.47,120.31,120.45,14136.0,114.2004,114.2858,114.134,114.2668,14136.0
2019-06-19 11:00:00,120.46,120.53,120.28,120.43,21377.0,114.2763,114.3427,114.1056,114.2479,21377.0
2019-06-19 11:30:00,120.47,120.5,120.26,120.34,55002.0,114.2858,114.3143,114.0866,114.1625,55002.0
2019-06-19 12:00:00,120.32,120.32,120.13,120.17,6681.0,114.1435,114.1435,113.9633,114.0012,6681.0
2019-06-19 12:30:00,120.21,120.44,120.21,120.23,6004.0,114.0392,114.2574,114.0392,114.0581,6004.0
2019-06-19 13:00:00,120.23,120.27,119.98,120.08,10198.0,114.0581,114.0961,113.821,113.9158,10198.0
2019-06-19 13:30:00,120.07,120.08,119.95,120.04,19378.0,113.9064,113.9158,113.7925,113.8779,19378.0
2019-06-19 14:00:00,120.05,120.72,119.89,120.7,35660.0,113.8874,114.523,113.7356,114.504,35660.0
2019-06-19 14:30:00,120.74,120.96,120.5,120.73,16400.0,114.542,114.7507,114.3143,114.5325,16400.0
2019-06-19 15:00:00,120.74,121.0,120.67,120.74,27997.0,114.542,114.7886,114.4756,114.542,27997.0
2019-06-19 15:30:00,120.72,120.86,120.5,120.54,149933.0,114.523,114.6558,114.3143,114.3522,149933.0
2019-06-20 09:30:00,121.86,122.88,121.62,121.72,33288.0,115.6045,116.5721,115.3768,115.4717,33288.0
2019-06-20 10:00:00,121.68,122.16,121.44,121.75,15040.0,115.4337,115.8891,115.206,115.5001,15040.0
2019-06-20 10:30:00,121.75,121.79,121.53,121.63,11660.0,115.5001,115.5381,115.2914,115.3863,11660.0
2019-06-20 11:00:00,121.69,121.77,121.4,121.66,8265.0,115.4432,115.5191,115.1681,115.4147,8265.0
2019-06-20 11:30:00,121.61,122.07,121.57,122.06,7961.0,115.3673,115.8037,115.3294,115.7942,7961.0
2019-06-20 12:00:00,122.04,122.36,121.59,122.36,74979.0,115.7752,116.0788,115.3483,116.0788,74979.0
2019-06-20 12:30:00,122.33,122.82,122.23,122.46,14470.0,116.0503,116.5152,115.9555,116.1737,14470.0
2019-06-20 13:00:00,122.51,122.78,122.36,122.78,9306.0,116.2211,116.4772,116.0788,116.4772,9306.0
2019-06-20 13:30:00,122.75,122.84,122.66,122.77,8702.0,116.4488,116.5342,116.3634,116.4678,8702.0
2019-06-20 14:00:00,122.72,122.75,122.44,122.48,11699.0,116.4203,116.4488,116.1547,116.1926,11699.0
2019-06-20 14:30:00,122.52,122.87,122.52,122.76,25321.0,116.2306,116.5626,116.2306,116.4583,25321.0
2019-06-20 15:00:00,122.79,122.84,122.66,122.81,56647.0,116.4867,116.5342,116.3634,116.5057,56647.0
2019-06-20 15:30:00,122.81,123.33,122.73,123.24,83924.0,116.5057,116.999,116.4298,116.9136,83924.0
2019-06-21 09:30:00,122.36,122.41,120.02,120.68,120969.0,116.0788,116.1262,113.8589,114.485,120969.0
2019-06-21 10:00:00,120.66,120.82,120.36,120.45,14328.0,114.4661,114.6179,114.1815,114.2668,14328.0
2019-06-21 10:30:00,120.32,120.56,120.21,120.25,17458.0,114.1435,114.3712,114.0392,114.0771,17458.0
2019-06-21 11:00:00,120.26,121.03,120.26,120.6,17782.0,114.0866,114.8171,114.0866,114.4091,17782.0
2019-06-21 11:30:00,120.63,120.88,120.32,120.42,26755.0,114.4376,114.6748,114.1435,114.2384,26755.0
2019-06-21 12:00:00,120.43,120.55,120.25,120.27,15438.0,114.2479,114.3617,114.0771,114.0961,15438.0
2019-06-21 12:30:00,120.22,120.28,119.95,120.11,17089.0,114.0487,114.1056,113.7925,113.9443,17089.0
2019-06-21 13:00:00,120.12,120.15,119.91,120.08,5935.0,113.9538,113.9822,113.7546,113.9158,5935.0
2019-06-21 13:30:00,120.08,120.18,119.95,119.97,10040.0,113.9158,114.0107,113.7925,113.8115,10040.0
2019-06-21 14:00:00,120.0,120.22,119.95,120.22,14139.0,113.8399,114.0487,113.7925,114.0487,14139.0
2019-06-21 14:30:00,120.2,120.43,120.17,120.37,14680.0,114.0297,114.2479,114.0012,114.191,14680.0
2019-06-21 15:00:00,120.41,120.65,120.27,120.49,17191.0,114.2289,114.4566,114.0961,114.3048,17191.0
2019-06-21 15:30:00,120.49,120.63,120.04,120.08,148950.0,114.3048,114.4376,113.8779,113.9158,148950.0
2019-06-24 09:30:00,120.0,120.8,119.7,119.7,17341.0,113.8399,114.5989,113.5553,113.5553,17341.0
2019-06-24 10:00:00,119.83,120.37,119.83,120.31,7274.0,113.6787,114.191,113.6787,114.134,7274.0
2019-06-24 10:30:00,120.35,120.79,120.09,120.71,12510.0,114.172,114.5894,113.9253,114.5135,12510.0
2019-06-24 11:00:00,120.72,120.88,120.38,120.51,8456.0,114.523,114.6748,114.2004,114.3238,8456.0
2019-06-24 11:30:00,120.53,120.75,120.34,120.34,6855.0,114.3427,114.5514,114.1625,114.1625,6855.0
2019-06-24 12:00:00,120.34,120.79,120.26,120.78,11483.0,114.1625,114.5894,114.0866,114.5799,11483.0
2019-06-24 12:30:00,120.78,120.9,120.74,120.81,8126.0,114.5799,114.6937,114.542,114.6084,8126.0
2019-06-24 13:00:00,120.79,120.8,120.66,120.76,9192.0,114.5894,114.5989,114.4661,114.5609,9192.0
2019-06-24 13:30:00,120.81,120.89,120.68,120.73,8580.0,114.6084,114.6843,114.485,114.5325,8580.0
2019-06-24 14:00:00,120.71,120.92,120.69,120.71,6278.0,114.5135,114.7127,114.4945,114.5135,6278.0
2019-06-24 14:30:00,120.75,120.77,120.65,120.72,8306.0,114.5514,114.5704,114.4566,114.523,8306.0
2019-06-24 15:00:00,120.72,120.88,120.62,120.87,13054.0,114.523,114.6748,114.4281,114.6653,13054.0
2019-06-24 15:30:00,120.88,121.25,120.81,121.13,59185.0,114.6748,115.0258,114.6084,114.9119,59185.0
2019-06-25 09:30:00,120.86,121.39,120.2,121.15,45316.0,114.6558,115.1586,114.0297,114.9309,45316.0
2019-06-25 10:00:00,121.07,121.07,120.49,120.89,21458.0,114.855,114.855,114.3048,114.6843,21458.0
2019-06-25 10:30:00,120.9,120.91,120.27,120.28,18741.0,114.6937,114.7032,114.0961,114.1056,18741.0
2019-06-25 11:00:00,120.29,120.57,120.17,120.57,20419.0,114.1151,114.3807,114.0012,114.3807,20419.0
2019-06-25 11:30:00,120.58,120.97,120.56,120.81,30472.0,114.3902,114.7602,114.3712,114.6084,30472.0
2019-06-25 12:00:00,120.79,120.97,120.63,120.72,25132.0,114.5894,114.7602,114.4376,114.523,25132.0
2019-06-25 12:30:00,120.77,120.95,120.59,120.85,28733.0,114.5704,114.7412,114.3997,114.6463,28733.0
2019-06-25 13:00:00,120.83,120.86,120.67,120.82,16089.0,114.6273,114.6558,114.4756,114.6179,16089.0
2019-06-25 13:30:00,120.88,121.06,120.71,120.73,15586.0,114.6748,114.8455,114.5135,114.5325,15586.0
2019-06-25 14:00:00,120.73,120.8,120.63,120.63,35441.0,114.5325,114.5989,114.4376,114.4376,35441.0
2019-06-25 14:30:00,120.65,120.65,119.61,119.9,21890.0,114.4566,114.4566,113.47,113.7451,21890.0
2019-06-25 15:00:00,119.95,120.2,119.95,120.07,26111.0,113.7925,114.0297,113.7925,113.9064,26111.0
2019-06-25 15:30:00,120.09,120.11,119.65,119.88,81326.0,113.9253,113.9443,113.5079,113.7261,81326.0
2019-06-26 09:30:00,120.06,120.4,118.35,118.36,27897.0,113.8969,114.2194,112.2746,112.2841,27897.0
2019-06-26 10:00:00,118.51,118.65,118.0,118.34,14981.0,112.4264,112.5592,111.9426,112.2652,14981.0
2019-06-26 10:30:00,118.15,118.77,118.15,118.65,9259.0,112.0849,112.6731,112.0849,112.5592,9259.0
2019-06-26 11:00:00,118.7,118.86,118.48,118.76,10575.0,112.6067,112.7585,112.398,112.6636,10575.0
2019-06-26 11:30:00,118.75,118.94,118.68,118.82,12960.0,112.6541,112.8344,112.5877,112.7205,12960.0
2019-06-26 12:00:00,118.8,119.18,118.71,119.09,4025.0,112.7015,113.062,112.6162,112.9767,4025.0
2019-06-26 12:30:00,119.09,119.33,119.07,119.2,6221.0,112.9767,113.2043,112.9577,113.081,6221.0
2019-06-26 13:00:00,119.17,119.25,119.12,119.16,4411.0,113.0526,113.1284,113.0051,113.0431,4411.0
2019-06-26 13:30:00,119.21,119.67,119.17,119.66,6691.0,113.0905,113.5269,113.0526,113.5174,6691.0
2019-06-26 14:00:00,119.69,119.69,119.47,119.53,11169.0,113.5459,113.5459,113.3372,113.3941,11169.0
2019-06-26 14:30:00,119.56,119.59,119.04,119.19,13825.0,113.4225,113.451,112.9292,113.0715,13825.0
2019-06-26 15:00:00,119.22,119.33,119.15,119.26,6864.0,113.1,113.2043,113.0336,113.1379,6864.0
2019-06-26 15:30:00,119.18,119.66,119.17,119.5,57126.0,113.062,113.5174,113.0526,113.3656,57126.0
2019-06-27 09:30:00,119.91,120.32,119.78,119.8,9451.0,113.7546,114.1435,113.6312,113.6502,9451.0
2019-06-27 10:00:00,119.78,119.78,119.45,119.61,6475.0,113.6312,113.6312,113.3182,113.47,6475.0
2019-06-27 10:30:00,119.66,119.79,119.46,119.61,7300.0,113.5174,113.6407,113.3277,113.47,7300.0
2019-06-27 11:00:00,119.66,119.87,119.57,119.77,10419.0,113.5174,113.7166,113.432,113.6218,10419.0
2019-06-27 11:30:00,119.86,119.89,119.73,119.89,7143.0,113.7071,113.7356,113.5838,113.7356,7143.0
2019-06-27 12:00:00,119.88,120.17,119.87,119.88,13640.0,113.7261,114.0012,113.7166,113.7261,13640.0
2019-06-27 12:30:00,119.93,120.03,119.84,119.85,3882.0,113.7735,113.8684,113.6882,113.6976,3882.0
2019-06-27 13:00:00,119.84,119.96,119.75,119.96,7530.0,113.6882,113.802,113.6028,113.802,7530.0
2019-06-27 13:30:00,120.0,120.34,120.0,120.33,3711.0,113.8399,114.1625,113.8399,114.153,3711.0
2019-06-27 14:00:00,120.3,120.78,120.3,120.44,9200.0,114.1245,114.5799,114.1245,114.2574,9200.0
2019-06-27 14:30:00,120.51,120.63,120.46,120.55,4051.0,114.3238,114.4376,114.2763,114.3617,4051.0
2019-06-27 15:00:00,120.6,120.71,120.42,120.67,9674.0,114.4091,114.5135,114.2384,114.4756,9674.0
2019-06-27 15:30:00,120.67,120.75,120.42,120.54,43958.0,114.4756,114.5514,114.2384,114.3522,43958.0
2019-06-28 09:30:00,120.6,120.98,120.36,120.86,9840.0,114.4091,114.7696,114.1815,114.6558,9840.0
2019-06-28 10:00:00,120.82,121.22,120.76,121.18,10634.0,114.6179,114.9973,114.5609,114.9594,10634.0
2019-06-28 10:30:00,121.18,121.61,121.13,121.16,11910.0,114.9594,115.3673,114.9119,114.9404,11910.0
2019-06-28 11:00:00,121.1,121.25,120.8,121.11,6934.0,114.8835,115.0258,114.5989,114.893,6934.0
2019-06-28 11:30:00,121.17,121.29,121.02,121.06,5498.0,114.9499,115.0637,114.8076,114.8455,5498.0
2019-06-28 12:00:00,121.06,121.44,121.06,121.37,8212.0,114.8455,115.206,114.8455,115.1396,8212.0
2019-06-28 12:30:00,121.39,121.56,121.28,121.51,9631.0,115.1586,115.3199,115.0542,115.2724,9631.0
2019-06-28 13:00:00,121.51,121.51,121.21,121.37,8356.0,115.2724,115.2724,114.9878,115.1396,8356.0
2019-06-28 13:30:00,121.39,121.4,121.0,121.04,12011.0,115.1586,115.1681,114.7886,114.8266,12011.0
2019-06-28 14:00:00,121.01,121.08,120.88,121.05,13252.0,114.7981,114.8645,114.6748,114.836,13252.0
2019-06-28 14:30:00,121.05,121.38,121.01,121.38,20159.0,114.836,115.1491,114.7981,115.1491,20159.0
2019-06-28 15:00:00,121.38,121.48,121.34,121.36,10675.0,115.1491,115.244,115.1112,115.1301,10675.0
2019-06-28 15:30:00,121.39,122.09,121.21,121.98,114135.0,115.1586,115.8227,114.9878,115.7183,114135.0
2019-07-01 09:30:00,123.17,123.3,122.04,122.17,35346.0,116.8472,116.9705,115.7752,115.8986,35346.0
2019-07-01 10:00:00,122.18,122.52,122.03,122.42,10226.0,115.908,116.2306,115.7657,116.1357,10226.0
2019-07-01 10:30:00,122.39,122.79,122.35,122.48,12738.0,116.1073,116.4867,116.0693,116.1926,12738.0
2019-07-01 11:00:00,122.63,122.72,122.31,122.47,18180.0,116.3349,116.4203,116.0314,116.1832,18180.0
2019-07-01 11:30:00,122.42,122.6,122.26,122.34,14874.0,116.1357,116.3065,115.9839,116.0598,14874.0
2019-07-01 12:00:00,122.41,122.76,122.35,122.73,7012.0,116.1262,116.4583,116.0693,116.4298,7012.0
2019-07-01 12:30:00,122.72,122.79,122.38,122.38,5180.0,116.4203,116.4867,116.0978,116.0978,5180.0
2019-07-01 13:00:00,122.44,122.61,122.4,122.52,6552.0,116.1547,116.316,116.1167,116.2306,6552.0
2019-07-01 13:30:00,122.5,123.08,122.46,123.03,8629.0,116.2116,116.7618,116.1737,116.7144,8629.0
2019-07-01 14:00:00,123.07,123.14,122.93,122.93,13301.0,116.7524,116.8188,116.6195,116.6195,13301.0
2019-07-01 14:30:00,122.92,123.1,122.88,122.95,17840.0,116.6101,116.7808,116.5721,116.6385,17840.0
2019-07-01 15:00:00,122.94,123.44,122.93,123.39,26666.0,116.629,117.1034,116.6195,117.0559,26666.0
2019-07-01 15:30:00,123.41,123.83,123.34,123.72,93154.0,117.0749,117.4733,117.0085,117.369,93154.0
2019-07-02 09:30:00,123.63,123.74,122.63,122.92,20068.0,117.2836,117.388,116.3349,116.6101,20068.0
2019-07-02 10:00:00,123.0,123.45,123.0,123.21,9616.0,116.6859,117.1128,116.6859,116.8852,9616.0
2019-07-02 10:30:00,123.31,123.52,123.17,123.29,12696.0,116.98,117.1793,116.8472,116.9611,12696.0
2019-07-02 11:00:00,123.28,123.45,122.95,123.27,12736.0,116.9516,117.1128,116.6385,116.9421,12736.0
2019-07-02 11:30:00,123.24,123.46,122.97,123.46,11384.0,116.9136,117.1223,116.6575,117.1223,11384.0
2019-07-02 12:00:00,123.46,123.66,123.41,123.59,14625.0,117.1223,117.3121,117.0749,117.2457,14625.0
2019-07-02 12:30:00,123.57,123.57,123.32,123.4,9712.0,117.2267,117.2267,116.9895,117.0654,9712.0
2019-07-02 13:00:00,123.39,123.67,123.28,123.57,10674.0,117.0559,117.3216,116.9516,117.2267,10674.0
2019-07-02 13:30:00,123.54,123.66,123.48,123.48,7626.0,117.1982,117.3121,117.1413,117.1413,7626.0
2019-07-02 14:00:00,123.5,123.5,123.22,123.29,14578.0,117.1603,117.1603,116.8947,116.9611,14578.0
2019-07-02 14:30:00,123.3,123.36,122.93,122.97,15619.0,116.9705,117.0275,116.6195,116.6575,15619.0
2019-07-02 15:00:00,123.0,123.13,122.85,122.97,19450.0,116.6859,116.8093,116.5436,116.6575,19450.0
2019-07-02 15:30:00,122.99,123.37,122.86,123.37,70743.0,116.6765,117.037,116.5531,117.037,70743.0
2019-07-03 09:30:00,123.62,123.92,123.09,123.89,17411.0,117.2741,117.5587,116.7713,117.5303,17411.0
2019-07-03 10:00:00,123.92,124.58,123.57,124.58,30528.0,117.5587,118.1848,117.2267,118.1848,30528.0
2019-07-03 10:30:00,124.58,124.73,123.98,124.09,13097.0,118.1848,118.3271,117.6156,117.72,13097.0
2019-07-03 11:00:00,124.13,124.22,123.4,123.47,21109.0,117.7579,117.8433,117.0654,117.1318,21109.0
2019-07-03 11:30:00,123.62,124.05,123.62,123.91,13782.0,117.2741,117.682,117.2741,117.5492,13782.0
2019-07-03 12:00:00,123.92,124.21,123.79,124.07,14501.0,117.5587,117.8338,117.4354,117.701,14501.0
2019-07-03 12:30:00,124.06,124.31,123.83,123.91,44175.0,117.6915,117.9287,117.4733,117.5492,44175.0
2019-07-05 09:30:00,123.38,123.5,122.82,122.84,14962.0,117.0464,117.1603,116.5152,116.5342,14962.0
2019-07-05 10:00:00,122.66,123.54,122.66,123.41,3421.0,116.3634,117.1982,116.3634,117.0749,3421.0
2019-07-05 10:30:00,123.49,123.54,123.26,123.48,5666.0,117.1508,117.1982,116.9326,117.1413,5666.0
2019-07-05 11:00:00,123.55,123.86,123.32,123.67,8098.0,117.2077,117.5018,116.9895,117.3216,8098.0
2019-07-05 11:30:00,123.68,123.83,123.52,123.79,5950.0,117.331,117.4733,117.1793,117.4354,5950.0
2019-07-05 12:00:00,123.79,123.94,123.65,123.81,5282.0,117.4354,117.5777,117.3026,117.4544,5282.0
2019-07-05 12:30:00,123.82,124.21,123.82,124.14,4600.0,117.4639,117.8338,117.4639,117.7674,4600.0
2019-07-05 13:00:00,124.13,124.34,123.94,124.33,5526.0,117.7579,117.9572,117.5777,117.9477,5526.0
2019-07-05 13:30:00,124.33,124.5,124.02,124.07,13142.0,117.9477,118.1089,117.6536,117.701,13142.0
2019-07-05 14:00:00,124.11,124.41,124.11,124.4,6634.0,117.739,118.0236,117.739,118.0141,6634.0
2019-07-05 14:30:00,124.42,124.65,124.39,124.65,7043.0,118.033,118.2512,118.0046,118.2512,7043.0
2019-07-05 15:00:00,124.68,124.68,124.26,124.43,14412.0,118.2797,118.2797,117.8813,118.0425,14412.0
2019-07-05 15:30:00,124.47,124.54,124.17,124.35,54932.0,118.0805,118.1469,117.7959,117.9666,54932.0
2019-07-08 09:30:00,123.73,123.94,123.23,123.78,32311.0,117.3785,117.5777,116.9041,117.4259,32311.0
2019-07-08 10:00:00,123.83,124.04,123.47,123.79,25332.0,117.4733,117.6726,117.1318,117.4354,25332.0
2019-07-08 10:30:00,123.67,124.0,123.63,123.88,15242.0,117.3216,117.6346,117.2836,117.5208,15242.0
2019-07-08 11:00:00,123.93,124.4,123.9,124.02,17310.0,117.5682,118.0141,117.5397,117.6536,17310.0
2019-07-08 11:30:00,124.01,124.2,123.94,123.97,20199.0,117.6441,117.8243,117.5777,117.6062,20199.0
2019-07-08 12:00:00,124.07,124.26,123.97,123.98,9786.0,117.701,117.8813,117.6062,117.6156,9786.0
2019-07-08 12:30:00,124.02,124.08,123.83,123.83,16018.0,117.6536,117.7105,117.4733,117.4733,16018.0
2019-07-08 13:00:00,123.83,123.96,123.77,123.78,20462.0,117.4733,117.5967,117.4164,117.4259,20462.0
2019-07-08 13:30:00,123.82,123.89,123.76,123.83,18623.0,117.4639,117.5303,117.4069,117.4733,18623.0
2019-07-08 14:00:00,123.84,123.97,123.68,123.88,12621.0,117.4828,117.6062,117.331,117.5208,12621.0
2019-07-08 14:30:00,123.91,124.27,123.89,124.09,16779.0,117.5492,117.8907,117.5303,117.72,16779.0
2019-07-08 15:00:00,124.13,124.18,123.74,124.08,24617.0,117.7579,117.8054,117.388,117.7105,24617.0
2019-07-08 15:30:00,124.07,124.17,123.79,123.82,82714.0,117.701,117.7959,117.4354,117.4639,82714.0
2019-07-09 09:30:00,123.1,123.58,122.76,123.31,28496.0,116.7808,117.2362,116.4583,116.98,28496.0
2019-07-09 10:00:00,123.37,123.72,123.35,123.54,19181.0,117.037,117.369,117.018,117.1982,19181.0
2019-07-09 10:30:00,123.51,123.69,123.46,123.54,17161.0,117.1698,117.3405,117.1223,117.1982,17161.0
2019-07-09 11:00:00,123.56,123.72,123.45,123.54,14402.0,117.2172,117.369,117.1128,117.1982,14402.0
2019-07-09 11:30:00,123.51,123.61,123.37,123.52,10006.0,117.1698,117.2646,117.037,117.1793,10006.0
2019-07-09 12:00:00,123.51,123.52,123.39,123.51,11613.0,117.1698,117.1793,117.0559,117.1698,11613.0
2019-07-09 12:30:00,123.48,123.64,123.42,123.58,12024.0,117.1413,117.2931,117.0844,117.2362,12024.0
2019-07-09 13:00:00,123.58,123.69,123.45,123.67,10685.0,117.2362,117.3405,117.1128,117.3216,10685.0
2019-07-09 13:30:00,123.68,123.95,123.68,123.89,9016.0,117.331,117.5872,117.331,117.5303,9016.0
2019-07-09 14:00:00,123.85,123.9,123.74,123.83,12142.0,117.4923,117.5397,117.388,117.4733,12142.0
2019-07-09 14:30:00,123.84,123.97,123.57,123.6,17776.0,117.4828,117.6062,117.2267,117.2551,17776.0
2019-07-09 15:00:00,123.57,123.9,123.56,123.85,39030.0,117.2267,117.5397,117.2172,117.4923,39030.0
2019-07-09 15:30:00,123.86,124.08,123.72,124.02,94255.0,117.5018,117.7105,117.369,117.6536,94255.0
2019-07-10 09:30:00,124.4,124.88,124.3,124.47,14880.0,118.0141,118.4694,117.9192,118.0805,14880.0
2019-07-10 10:00:00,124.66,124.82,124.64,124.67,9466.0,118.2607,118.4125,118.2418,118.2702,9466.0
2019-07-10 10:30:00,124.75,124.94,124.6,124.6,10944.0,118.3461,118.5264,118.2038,118.2038,10944.0
2019-07-10 11:00:00,124.58,124.61,124.4,124.52,11162.0,118.1848,118.2133,118.0141,118.1279,11162.0
2019-07-10 11:30:00,124.53,124.67,124.46,124.6,11341.0,118.1374,118.2702,118.071,118.2038,11341.0
2019-07-10 12:00:00,124.62,124.67,124.41,124.42,11615.0,118.2228,118.2702,118.0236,118.033,11615.0
2019-07-10 12:30:00,124.49,124.49,124.22,124.28,10614.0,118.0995,118.0995,117.8433,117.9002,10614.0
2019-07-10 13:00:00,124.32,124.41,124.27,124.31,11634.0,117.9382,118.0236,117.8907,117.9287,11634.0
2019-07-10 13:30:00,124.33,124.39,124.29,124.3,15173.0,117.9477,118.0046,117.9097,117.9192,15173.0
2019-07-10 14:00:00,124.32,124.36,124.02,124.08,9350.0,117.9382,117.9761,117.6536,117.7105,9350.0
2019-07-10 14:30:00,124.14,124.26,124.1,124.17,11147.0,117.7674,117.8813,117.7295,117.7959,11147.0
2019-07-10 15:00:00,124.17,124.19,124.05,124.13,18757.0,117.7959,117.8149,117.682,117.7579,18757.0
2019-07-10 15:30:00,124.11,124.15,123.95,124.01,53774.0,117.739,117.7769,117.5872,117.6441,53774.0
2019-07-11 09:30:00,124.73,124.83,123.89,124.4,13357.0,118.3271,118.422,117.5303,118.0141,13357.0
2019-07-11 10:00:00,124.38,124.43,124.03,124.3,10183.0,117.9951,118.0425,117.6631,117.9192,10183.0
2019-07-11 10:30:00,124.38,124.38,123.78,124.01,6005.0,117.9951,117.9951,117.4259,117.6441,6005.0
2019-07-11 11:00:00,123.95,124.58,123.95,124.48,36471.0,117.5872,118.1848,117.5872,118.09,36471.0
2019-07-11 11:30:00,124.46,124.52,124.18,124.26,19525.0,118.071,118.1279,117.8054,117.8813,19525.0
2019-07-11 12:00:00,124.25,124.34,124.16,124.2,9151.0,117.8718,117.9572,117.7864,117.8243,9151.0
2019-07-11 12:30:00,124.19,124.36,124.14,124.33,12256.0,117.8149,117.9761,117.7674,117.9477,12256.0
2019-07-11 13:00:00,124.33,124.35,124.17,124.18,22200.0,117.9477,117.9666,117.7959,117.8054,22200.0
2019-07-11 13:30:00,124.17,124.17,123.78,123.86,13646.0,117.7959,117.7959,117.4259,117.5018,13646.0
2019-07-11 14:00:00,123.87,123.93,123.79,123.89,19407.0,117.5113,117.5682,117.4354,117.5303,19407.0
2019-07-11 14:30:00,123.9,124.19,123.88,124.18,13660.0,117.5397,117.8149,117.5208,117.8054,13660.0
2019-07-11 15:00:00,124.19,124.38,124.12,124.38,14849.0,117.8149,117.9951,117.7484,117.9951,14849.0
2019-07-11 15:30:00,124.36,124.9,124.26,124.72,83927.0,117.9761,118.4884,117.8813,118.3176,83927.0
2019-07-12 09:30:00,124.5,124.61,123.77,123.92,11873.0,118.1089,118.2133,117.4164,117.5587,11873.0
2019-07-12 10:00:00,123.86,123.95,123.52,123.59,9957.0,117.5018,117.5872,117.1793,117.2457,9957.0
2019-07-12 10:30:00,123.59,124.04,123.54,123.9,12591.0,117.2457,117.6726,117.1982,117.5397,12591.0
2019-07-12 11:00:00,123.9,124.18,123.88,124.11,15406.0,117.5397,117.8054,117.5208,117.739,15406.0
2019-07-12 11:30:00,124.12,124.12,123.65,123.85,11514.0,117.7484,117.7484,117.3026,117.4923,11514.0
2019-07-12 12:00:00,123.85,123.85,123.19,123.27,12265.0,117.4923,117.4923,116.8662,116.9421,12265.0
2019-07-12 12:30:00,123.3,123.44,123.22,123.44,10993.0,116.9705,117.1034,116.8947,117.1034,10993.0
2019-07-12 13:00:00,123.46,123.82,123.46,123.82,7481.0,117.1223,117.4639,117.1223,117.4639,7481.0
2019-07-12 13:30:00,123.8,123.87,123.67,123.76,8417.0,117.4449,117.5113,117.3216,117.4069,8417.0
2019-07-12 14:00:00,123.75,123.97,123.73,123.88,6980.0,117.3974,117.6062,117.3785,117.5208,6980.0
2019-07-12 14:30:00,123.92,124.48,123.89,124.45,36356.0,117.5587,118.09,117.5303,118.0615,36356.0
2019-07-12 15:00:00,124.45,124.51,124.11,124.19,15986.0,118.0615,118.1184,117.739,117.8149,15986.0
2019-07-12 15:30:00,124.18,124.58,124.17,124.37,69889.0,117.8054,118.1848,117.7959,117.9856,69889.0
2019-07-15 09:30:00,124.5,124.68,124.31,124.6,12224.0,118.1089,118.2797,117.9287,118.2038,12224.0
2019-07-15 10:00:00,124.48,124.85,124.46,124.5,46820.0,118.09,118.441,118.071,118.1089,46820.0
2019-07-15 10:30:00,124.56,124.63,124.16,124.27,24793.0,118.1659,118.2323,117.7864,117.8907,24793.0
2019-07-15 11:00:00,124.33,124.42,124.13,124.27,58499.0,117.9477,118.033,117.7579,117.8907,58499.0
2019-07-15 11:30:00,124.25,124.35,124.04,124.14,28552.0,117.8718,117.9666,117.6726,117.7674,28552.0
2019-07-15 12:00:00,124.11,124.2,123.93,124.09,16193.0,117.739,117.8243,117.5682,117.72,16193.0
2019-07-15 12:30:00,124.11,124.17,123.77,123.82,24416.0,117.739,117.7959,117.4164,117.4639,24416.0
2019-07-15 13:00:00,123.83,123.85,123.75,123.85,12890.0,117.4733,117.4923,117.3974,117.4923,12890.0
2019-07-15 13:30:00,123.83,123.88,123.67,123.68,10612.0,117.4733,117.5208,117.3216,117.331,10612.0
2019-07-15 14:00:00,123.69,123.87,123.69,123.78,15028.0,117.3405,117.5113,117.3405,117.4259,15028.0
2019-07-15 14:30:00,123.79,123.79,123.68,123.73,12579.0,117.4354,117.4354,117.331,117.3785,12579.0
2019-07-15 15:00:00,123.75,123.83,123.68,123.78,15281.0,117.3974,117.4733,117.331,117.4259,15281.0
2019-07-15 15:30:00,123.78,123.86,123.64,123.77,62320.0,117.4259,117.5018,117.2931,117.4164,62320.0
2019-07-16 09:30:00,123.94,123.94,122.74,123.35,28728.0,117.5777,117.5777,116.4393,117.018,28728.0
2019-07-16 10:00:00,123.34,123.48,123.0,123.39,7883.0,117.0085,117.1413,116.6859,117.0559,7883.0
2019-07-16 10:30:00,123.34,123.58,123.26,123.42,9811.0,117.0085,117.2362,116.9326,117.0844,9811.0
2019-07-16 11:00:00,123.44,123.62,123.3,123.56,13704.0,117.1034,117.2741,116.9705,117.2172,13704.0
2019-07-16 11:30:00,123.57,123.57,123.09,123.09,6790.0,117.2267,117.2267,116.7713,116.7713,6790.0
2019-07-16 12:00:00,123.01,123.59,122.98,123.49,17725.0,116.6954,117.2457,116.667,117.1508,17725.0
2019-07-16 12:30:00,123.48,123.65,123.32,123.65,28001.0,117.1413,117.3026,116.9895,117.3026,28001.0
2019-07-16 13:00:00,123.7,124.15,123.7,124.13,33635.0,117.35,117.7769,117.35,117.7579,33635.0
2019-07-16 13:30:00,124.1,124.1,123.56,123.57,35087.0,117.7295,117.7295,117.2172,117.2267,35087.0
2019-07-16 14:00:00,123.53,123.64,123.29,123.3,10813.0,117.1887,117.2931,116.9611,116.9705,10813.0
2019-07-16 14:30:00,123.32,123.37,123.19,123.31,12043.0,116.9895,117.037,116.8662,116.98,12043.0
2019-07-16 15:00:00,123.28,123.44,123.25,123.25,14158.0,116.9516,117.1034,116.9231,116.9231,14158.0
2019-07-16 15:30:00,123.24,123.53,123.24,123.38,48968.0,116.9136,117.1887,116.9136,117.0464,48968.0
2019-07-17 09:30:00,122.77,123.54,122.24,123.51,33412.0,116.4678,117.1982,115.965,117.1698,33412.0
2019-07-17 10:00:00,123.56,124.3,123.56,124.21,21069.0,117.2172,117.9192,117.2172,117.8338,21069.0
2019-07-17 10:30:00,124.26,124.41,123.77,123.82,20568.0,117.8813,118.0236,117.4164,117.4639,20568.0
2019-07-17 11:00:00,123.79,124.06,123.79,123.96,20446.0,117.4354,117.6915,117.4354,117.5967,20446.0
2019-07-17 11:30:00,123.99,124.26,123.89,124.26,12717.0,117.6251,117.8813,117.5303,117.8813,12717.0
2019-07-17 12:00:00,124.22,124.25,123.92,124.02,9544.0,117.8433,117.8718,117.5587,117.6536,9544.0
2019-07-17 12:30:00,124.03,124.28,123.97,124.22,6686.0,117.6631,117.9002,117.6062,117.8433,6686.0
2019-07-17 13:00:00,124.22,124.37,124.11,124.33,7363.0,117.8433,117.9856,117.739,117.9477,7363.0
2019-07-17 13:30:00,124.36,124.36,124.1,124.12,10535.0,117.9761,117.9761,117.7295,117.7484,10535.0
2019-07-17 14:00:00,124.1,124.1,123.84,123.95,6074.0,117.7295,117.7295,117.4828,117.5872,6074.0
2019-07-17 14:30:00,123.98,124.11,123.86,123.88,12565.0,117.6156,117.739,117.5018,117.5208,12565.0
2019-07-17 15:00:00,123.9,123.96,123.72,123.81,16855.0,117.5397,117.5967,117.369,117.4544,16855.0
2019-07-17 15:30:00,123.81,124.07,123.74,123.78,42812.0,117.4544,117.701,117.388,117.4259,42812.0
2019-07-18 09:30:00,123.94,124.4,123.8,123.91,16773.0,117.5777,118.0141,117.4449,117.5492,16773.0
2019-07-18 10:00:00,123.96,124.52,123.9,124.49,13256.0,117.5967,118.1279,117.5397,118.0995,13256.0
2019-07-18 10:30:00,124.44,124.74,124.39,124.68,10202.0,118.052,118.3366,118.0046,118.2797,10202.0
2019-07-18 11:00:00,124.6,124.61,124.25,124.31,11331.0,118.2038,118.2133,117.8718,117.9287,11331.0
2019-07-18 11:30:00,124.32,124.32,123.85,123.94,4550.0,117.9382,117.9382,117.4923,117.5777,4550.0
2019-07-18 12:00:00,123.92,124.4,123.92,124.3,6058.0,117.5587,118.0141,117.5587,117.9192,6058.0
2019-07-18 12:30:00,124.33,124.5,124.28,124.38,7061.0,117.9477,118.1089,117.9002,117.9951,7061.0
2019-07-18 13:00:00,124.37,124.67,124.37,124.45,8005.0,117.9856,118.2702,117.9856,118.0615,8005.0
2019-07-18 13:30:00,124.45,124.61,124.4,124.6,4922.0,118.0615,118.2133,118.0141,118.2038,4922.0
2019-07-18 14:00:00,124.63,125.08,124.59,125.01,25968.0,118.2323,118.6592,118.1943,118.5928,25968.0
2019-07-18 14:30:00,124.98,125.32,124.98,125.14,16505.0,118.5643,118.8868,118.5643,118.7161,16505.0
2019-07-18 15:00:00,125.15,125.26,124.73,124.85,26398.0,118.7256,118.8299,118.3271,118.441,26398.0
2019-07-18 15:30:00,124.83,124.89,124.61,124.76,57852.0,118.422,118.4789,118.2133,118.3556,57852.0
2019-07-19 09:30:00,125.22,125.5,124.89,125.39,34742.0,118.792,119.0576,118.4789,118.9533,34742.0
2019-07-19 10:00:00,125.47,125.54,125.04,125.43,7602.0,119.0291,119.0956,118.6212,118.9912,7602.0
2019-07-19 10:30:00,125.38,125.66,125.37,125.58,8572.0,118.9438,119.2094,118.9343,119.1335,8572.0
2019-07-19 11:00:00,125.54,125.79,125.49,125.51,9336.0,119.0956,119.3327,119.0481,119.0671,9336.0
2019-07-19 11:30:00,125.52,125.54,125.28,125.45,17705.0,119.0766,119.0956,118.8489,119.0102,17705.0
2019-07-19 12:00:00,125.44,125.64,125.08,125.08,12705.0,119.0007,119.1904,118.6592,118.6592,12705.0
2019-07-19 12:30:00,125.13,125.15,124.9,125.01,8107.0,118.7066,118.7256,118.4884,118.5928,8107.0
2019-07-19 13:00:00,124.91,124.94,124.61,124.62,9356.0,118.4979,118.5264,118.2133,118.2228,9356.0
2019-07-19 13:30:00,124.65,124.65,124.29,124.48,8790.0,118.2512,118.2512,117.9097,118.09,8790.0
2019-07-19 14:00:00,124.46,124.58,124.27,124.4,13076.0,118.071,118.1848,117.8907,118.0141,13076.0
2019-07-19 14:30:00,124.36,124.42,124.28,124.39,5195.0,117.9761,118.033,117.9002,118.0046,5195.0
2019-07-19 15:00:00,124.37,124.37,123.76,123.96,14015.0,117.9856,117.9856,117.4069,117.5967,14015.0
2019-07-19 15:30:00,124.0,124.12,123.41,123.45,109979.0,117.6346,117.7484,117.0749,117.1128,109979.0
2019-07-22 09:30:00,123.86,124.13,123.29,123.78,32471.0,117.5018,117.7579,116.9611,117.4259,32471.0
2019-07-22 10:00:00,123.99,124.43,123.95,124.42,14018.0,117.6251,118.0425,117.5872,118.033,14018.0
2019-07-22 10:30:00,124.44,124.73,124.15,124.28,14374.0,118.052,118.3271,117.7769,117.9002,14374.0
2019-07-22 11:00:00,124.25,124.25,123.87,124.19,13547.0,117.8718,117.8718,117.5113,117.8149,13547.0
2019-07-22 11:30:00,124.22,124.41,124.07,124.21,9974.0,117.8433,118.0236,117.701,117.8338,9974.0
2019-07-22 12:00:00,124.18,124.43,124.03,124.27,11589.0,117.8054,118.0425,117.6631,117.8907,11589.0
2019-07-22 12:30:00,124.21,124.53,124.18,124.5,8433.0,117.8338,118.1374,117.8054,118.1089,8433.0
2019-07-22 13:00:00,124.53,124.53,124.12,124.39,11408.0,118.1374,118.1374,117.7484,118.0046,11408.0
2019-07-22 13:30:00,124.39,124.55,124.35,124.48,11452.0,118.0046,118.1564,117.9666,118.09,11452.0
2019-07-22 14:00:00,124.53,124.55,124.24,124.25,12094.0,118.1374,118.1564,117.8623,117.8718,12094.0
2019-07-22 14:30:00,124.21,124.21,123.86,123.97,12048.0,117.8338,117.8338,117.5018,117.6062,12048.0
2019-07-22 15:00:00,124.07,124.32,123.63,123.7,57686.0,117.701,117.9382,117.2836,117.35,57686.0
2019-07-22 15:30:00,123.69,123.69,123.41,123.64,75475.0,117.3405,117.3405,117.0749,117.2931,75475.0
2019-07-23 09:30:00,123.25,123.25,121.91,122.62,27729.0,116.9231,116.9231,115.6519,116.3255,27729.0
2019-07-23 10:00:00,122.62,122.82,122.39,122.58,14980.0,116.3255,116.5152,116.1073,116.2875,14980.0
2019-07-23 10:30:00,122.6,122.8,122.6,122.77,11008.0,116.3065,116.4962,116.3065,116.4678,11008.0
2019-07-23 11:00:00,122.8,123.16,122.73,123.08,17801.0,116.4962,116.8377,116.4298,116.7618,17801.0
2019-07-23 11:30:00,123.09,123.29,123.01,123.22,15572.0,116.7713,116.9611,116.6954,116.8947,15572.0
2019-07-23 12:00:00,123.25,123.46,122.96,123.33,11110.0,116.9231,117.1223,116.648,116.999,11110.0
2019-07-23 12:30:00,123.23,123.55,123.21,123.53,7861.0,116.9041,117.2077,116.8852,117.1887,7861.0
2019-07-23 13:00:00,123.52,123.67,123.38,123.53,12097.0,117.1793,117.3216,117.0464,117.1887,12097.0
2019-07-23 13:30:00,123.53,124.04,123.48,124.04,10598.0,117.1887,117.6726,117.1413,117.6726,10598.0
2019-07-23 14:00:00,124.06,124.06,123.66,123.71,8396.0,117.6915,117.6915,117.3121,117.3595,8396.0
2019-07-23 14:30:00,123.7,123.88,123.65,123.85,7887.0,117.35,117.5208,117.3026,117.4923,7887.0
2019-07-23 15:00:00,123.8,123.84,123.66,123.73,13485.0,117.4449,117.4828,117.3121,117.3785,13485.0
2019-07-23 15:30:00,123.79,123.85,123.69,123.83,56813.0,117.4354,117.4923,117.3405,117.4733,56813.0
2019-07-24 09:30:00,124.01,124.5,123.86,124.41,33352.0,117.6441,118.1089,117.5018,118.0236,33352.0
2019-07-24 10:00:00,124.41,124.49,123.63,123.64,16527.0,118.0236,118.0995,117.2836,117.2931,16527.0
2019-07-24 10:30:00,123.69,123.73,123.1,123.18,16686.0,117.3405,117.3785,116.7808,116.8567,16686.0
2019-07-24 11:00:00,123.23,123.28,123.03,123.27,11883.0,116.9041,116.9516,116.7144,116.9421,11883.0
2019-07-24 11:30:00,123.28,123.78,123.25,123.54,13495.0,116.9516,117.4259,116.9231,117.1982,13495.0
2019-07-24 12:00:00,123.56,123.76,123.33,123.73,16403.0,117.2172,117.4069,116.999,117.3785,16403.0
2019-07-24 12:30:00,123.73,124.14,123.67,124.14,12390.0,117.3785,117.7674,117.3216,117.7674,12390.0
2019-07-24 13:00:00,124.15,124.32,123.99,124.22,12802.0,117.7769,117.9382,117.6251,117.8433,12802.0
2019-07-24 13:30:00,124.26,124.74,124.26,124.56,28372.0,117.8813,118.3366,117.8813,118.1659,28372.0
2019-07-24 14:00:00,124.57,124.9,124.56,124.88,12025.0,118.1753,118.4884,118.1659,118.4694,12025.0
2019-07-24 14:30:00,124.88,125.17,124.88,125.13,24449.0,118.4694,118.7445,118.4694,118.7066,24449.0
2019-07-24 15:00:00,125.14,125.34,125.02,125.3,30986.0,118.7161,118.9058,118.6022,118.8679,30986.0
2019-07-24 15:30:00,125.29,125.5,125.21,125.44,59654.0,118.8584,119.0576,118.7825,119.0007,59654.0
2019-07-25 09:30:00,124.85,124.91,123.27,124.27,34412.0,118.441,118.4979,116.9421,117.8907,34412.0
2019-07-25 10:00:00,124.29,124.43,123.59,124.24,33937.0,117.9097,118.0425,117.2457,117.8623,33937.0
2019-07-25 10:30:00,124.36,124.63,124.15,124.34,27915.0,117.9761,118.2323,117.7769,117.9572,27915.0
2019-07-25 11:00:00,124.22,124.29,123.66,124.05,24563.0,117.8433,117.9097,117.3121,117.682,24563.0
2019-07-25 11:30:00,124.06,124.23,123.9,124.08,12080.0,117.6915,117.8528,117.5397,117.7105,12080.0
2019-07-25 12:00:00,124.08,124.29,123.93,124.22,10764.0,117.7105,117.9097,117.5682,117.8433,10764.0
2019-07-25 12:30:00,124.21,124.24,123.67,124.14,17143.0,117.8338,117.8623,117.3216,117.7674,17143.0
2019-07-25 13:00:00,124.07,124.33,123.98,124.33,25321.0,117.701,117.9477,117.6156,117.9477,25321.0
2019-07-25 13:30:00,124.26,124.67,124.26,124.29,11749.0,117.8813,118.2702,117.8813,117.9097,11749.0
2019-07-25 14:00:00,124.31,124.57,124.28,124.3,9146.0,117.9287,118.1753,117.9002,117.9192,9146.0
2019-07-25 14:30:00,124.28,124.47,124.14,124.26,20386.0,117.9002,118.0805,117.7674,117.8813,20386.0
2019-07-25 15:00:00,124.22,124.31,123.96,124.13,22462.0,117.8433,117.9287,117.5967,117.7579,22462.0
2019-07-25 15:30:00,124.13,124.21,123.57,123.92,78855.0,117.7579,117.8338,117.2267,117.5587,78855.0
2019-07-26 09:30:00,130.0,132.88,127.22,127.49,93625.0,123.3266,126.0588,120.6893,120.9455,93625.0
2019-07-26 10:00:00,127.49,129.3,127.18,128.01,105566.0,120.9455,122.6625,120.6514,121.4388,105566.0
2019-07-26 10:30:00,127.89,128.31,127.1,127.46,29282.0,121.3249,121.7234,120.5755,120.917,29282.0
2019-07-26 11:00:00,127.47,127.47,126.25,126.63,58628.0,120.9265,120.9265,119.7691,120.1296,58628.0
2019-07-26 11:30:00,126.67,127.02,126.06,126.09,36864.0,120.1675,120.4996,119.5889,119.6173,36864.0
2019-07-26 12:00:00,126.07,126.17,125.76,125.87,40562.0,119.5983,119.6932,119.3043,119.4086,40562.0
2019-07-26 12:30:00,125.81,126.13,125.62,125.8,53235.0,119.3517,119.6553,119.1714,119.3422,53235.0
2019-07-26 13:00:00,125.79,126.48,125.79,126.18,30115.0,119.3327,119.9873,119.3327,119.7027,30115.0
2019-07-26 13:30:00,126.17,126.17,125.58,125.76,26583.0,119.6932,119.6932,119.1335,119.3043,26583.0
2019-07-26 14:00:00,125.78,126.57,125.58,126.36,37513.0,119.3232,120.0727,119.1335,119.8735,37513.0
2019-07-26 14:30:00,126.42,126.49,125.86,126.29,32627.0,119.9304,119.9968,119.3991,119.8071,32627.0
2019-07-26 15:00:00,126.29,126.7,126.16,126.22,61216.0,119.8071,120.196,119.6837,119.7406,61216.0
2019-07-26 15:30:00,126.25,127.01,126.16,126.86,186879.0,119.7691,120.4901,119.6837,120.3478,186879.0
2019-07-29 09:30:00,128.58,128.87,126.61,127.31,125143.0,121.9795,122.2546,120.1106,120.7747,125143.0
2019-07-29 10:00:00,127.3,128.24,127.3,128.13,33231.0,120.7652,121.657,120.7652,121.5526,33231.0
2019-07-29 10:30:00,128.16,129.23,128.11,129.09,22448.0,121.5811,122.5961,121.5336,122.4633,22448.0
2019-07-29 11:00:00,129.16,129.39,128.9,129.0,40958.0,122.5297,122.7479,122.2831,122.3779,40958.0
2019-07-29 11:30:00,128.92,129.29,128.84,128.88,24684.0,122.302,122.6531,122.2262,122.2641,24684.0
2019-07-29 12:00:00,128.88,129.04,128.81,128.96,29821.0,122.2641,122.4159,122.1977,122.34,29821.0
2019-07-29 12:30:00,128.97,129.02,128.65,129.0,14988.0,122.3495,122.3969,122.0459,122.3779,14988.0
2019-07-29 13:00:00,129.0,129.02,128.74,128.97,15293.0,122.3779,122.3969,122.1313,122.3495,15293.0
2019-07-29 13:30:00,128.97,129.03,128.7,128.91,14337.0,122.3495,122.4064,122.0933,122.2926,14337.0
2019-07-29 14:00:00,128.93,129.02,128.83,128.97,17122.0,122.3115,122.3969,122.2167,122.3495,17122.0
2019-07-29 14:30:00,128.96,128.97,128.66,128.95,30633.0,122.34,122.3495,122.0554,122.3305,30633.0
2019-07-29 15:00:00,128.97,129.22,128.9,129.08,48932.0,122.3495,122.5866,122.2831,122.4538,48932.0
2019-07-29 15:30:00,129.1,129.52,129.08,129.4,91643.0,122.4728,122.8712,122.4538,122.7574,91643.0
2019-07-30 09:30:00,129.14,131.29,129.14,130.92,41892.0,122.5108,124.5504,122.5108,124.1994,41892.0
2019-07-30 10:00:00,130.62,131.36,130.45,131.34,14028.0,123.9148,124.6168,123.7535,124.5978,14028.0
2019-07-30 10:30:00,131.35,131.45,130.94,131.25,22176.0,124.6073,124.7022,124.2184,124.5124,22176.0
2019-07-30 11:00:00,131.28,131.58,131.09,131.29,14268.0,124.5409,124.8255,124.3607,124.5504,14268.0
2019-07-30 11:30:00,131.2,131.2,130.77,130.84,12622.0,124.465,124.465,124.0571,124.1235,12622.0
2019-07-30 12:00:00,130.86,130.9,130.37,130.73,32837.0,124.1425,124.1804,123.6776,124.0191,32837.0
2019-07-30 12:30:00,130.77,130.99,130.71,130.84,16868.0,124.0571,124.2658,124.0002,124.1235,16868.0
2019-07-30 13:00:00,130.82,131.13,130.31,130.31,56894.0,124.1045,124.3986,123.6207,123.6207,56894.0
2019-07-30 13:30:00,130.31,130.47,130.27,130.4,24149.0,123.6207,123.7725,123.5827,123.7061,24149.0
2019-07-30 14:00:00,130.4,130.43,130.27,130.38,21441.0,123.7061,123.7345,123.5827,123.6871,21441.0
2019-07-30 14:30:00,130.41,130.44,130.24,130.28,25862.0,123.7156,123.744,123.5543,123.5922,25862.0
2019-07-30 15:00:00,130.3,130.36,130.15,130.3,20393.0,123.6112,123.6681,123.4689,123.6112,20393.0
2019-07-30 15:30:00,130.3,130.45,129.96,130.26,78982.0,123.6112,123.7535,123.2887,123.5733,78982.0
2019-07-31 09:30:00,130.16,130.57,129.92,130.22,19987.0,123.4784,123.8673,123.2507,123.5353,19987.0
2019-07-31 10:00:00,130.22,130.77,129.98,130.37,17919.0,123.5353,124.0571,123.3076,123.6776,17919.0
2019-07-31 10:30:00,130.5,130.57,130.27,130.49,19913.0,123.8009,123.8673,123.5827,123.7915,19913.0
2019-07-31 11:00:00,130.47,130.52,130.2,130.3,12403.0,123.7725,123.8199,123.5163,123.6112,12403.0
2019-07-31 11:30:00,130.28,130.5,130.28,130.43,10788.0,123.5922,123.8009,123.5922,123.7345,10788.0
2019-07-31 12:00:00,130.47,130.52,130.32,130.47,7819.0,123.7725,123.8199,123.6302,123.7725,7819.0
2019-07-31 12:30:00,130.41,130.56,130.34,130.42,10419.0,123.7156,123.8579,123.6492,123.725,10419.0
2019-07-31 13:00:00,130.42,130.5,130.31,130.39,6007.0,123.725,123.8009,123.6207,123.6966,6007.0
2019-07-31 13:30:00,130.4,130.48,130.08,130.32,9343.0,123.7061,123.782,123.4025,123.6302,9343.0
2019-07-31 14:00:00,130.17,130.22,129.24,129.69,19903.0,123.4879,123.5353,122.6056,123.0325,19903.0
2019-07-31 14:30:00,129.64,129.76,127.54,128.35,25570.0,122.9851,123.0989,120.9929,121.7613,25570.0
2019-07-31 15:00:00,128.35,129.17,128.15,129.12,45414.0,121.7613,122.5392,121.5716,122.4918,45414.0
2019-07-31 15:30:00,129.03,129.21,128.67,128.68,68587.0,122.4064,122.5772,122.0649,122.0744,68587.0
2019-08-01 09:30:00,129.72,131.0,129.15,130.13,58221.0,123.061,124.2753,122.5202,123.4499,58221.0
2019-08-01 10:00:00,130.27,131.2,129.55,131.19,31361.0,123.5827,124.465,122.8997,124.4555,31361.0
2019-08-01 10:30:00,131.24,131.38,130.91,131.34,12024.0,124.503,124.6358,124.1899,124.5978,12024.0
2019-08-01 11:00:00,131.36,132.06,130.96,131.97,18144.0,124.6168,125.2809,124.2373,125.1955,18144.0
2019-08-01 11:30:00,132.02,132.25,131.85,132.05,13760.0,125.2429,125.4611,125.0816,125.2714,13760.0
2019-08-01 12:00:00,132.07,132.34,132.0,132.21,14826.0,125.2903,125.5465,125.2239,125.4232,14826.0
2019-08-01 12:30:00,132.23,132.84,132.18,132.77,22083.0,125.4421,126.0208,125.3947,125.9544,22083.0
2019-08-01 13:00:00,132.75,133.17,131.94,131.96,29157.0,125.9354,126.3339,125.167,125.186,29157.0
2019-08-01 13:30:00,131.96,132.44,131.16,131.52,23273.0,125.186,125.6414,124.4271,124.7686,23273.0
2019-08-01 14:00:00,131.5,131.62,130.86,131.21,19923.0,124.7496,124.8634,124.1425,124.4745,19923.0
2019-08-01 14:30:00,131.32,131.49,130.83,131.37,23307.0,124.5788,124.7401,124.114,124.6263,23307.0
2019-08-01 15:00:00,131.36,132.01,131.2,131.83,29132.0,124.6168,125.2334,124.465,125.0627,29132.0
2019-08-01 15:30:00,131.8,132.08,131.33,131.55,106337.0,125.0342,125.2998,124.5883,124.797,106337.0
2019-08-02 09:30:00,132.59,132.87,130.16,130.59,53421.0,125.7837,126.0493,123.4784,123.8863,53421.0
2019-08-02 10:00:00,130.64,130.68,129.91,129.91,12193.0,123.9338,123.9717,123.2412,123.2412,12193.0
2019-08-02 10:30:00,129.9,129.95,129.54,129.79,15284.0,123.2317,123.2792,122.8902,123.1274,15284.0
2019-08-02 11:00:00,129.63,129.82,129.23,129.68,8981.0,122.9756,123.1558,122.5961,123.023,8981.0
2019-08-02 11:30:00,129.7,129.87,129.42,129.84,12332.0,123.042,123.2033,122.7764,123.1748,12332.0
2019-08-02 12:00:00,129.93,130.22,129.75,130.22,12783.0,123.2602,123.5353,123.0894,123.5353,12783.0
2019-08-02 12:30:00,130.18,130.18,129.74,129.74,10381.0,123.4974,123.4974,123.08,123.08,10381.0
2019-08-02 13:00:00,129.75,129.78,129.38,129.38,13090.0,123.0894,123.1179,122.7384,122.7384,13090.0
2019-08-02 13:30:00,129.28,129.51,129.17,129.17,15072.0,122.6436,122.8618,122.5392,122.5392,15072.0
2019-08-02 14:00:00,129.18,129.81,129.13,129.58,7932.0,122.5487,123.1464,122.5013,122.9282,7932.0
2019-08-02 14:30:00,129.6,129.86,129.56,129.7,12338.0,122.9471,123.1938,122.9092,123.042,12338.0
2019-08-02 15:00:00,129.79,130.39,129.58,130.22,22680.0,123.1274,123.6966,122.9282,123.5353,22680.0
2019-08-02 15:30:00,130.17,130.88,130.14,130.28,72866.0,123.4879,124.1614,123.4594,123.5922,72866.0
2019-08-05 09:30:00,129.3,129.32,128.11,128.78,24844.0,122.6625,122.6815,121.5336,122.1692,24844.0
2019-08-05 10:00:00,128.79,129.16,128.04,128.37,18086.0,122.1787,122.5297,121.4672,121.7803,18086.0
2019-08-05 10:30:00,128.34,128.48,127.88,128.02,15223.0,121.7518,121.8846,121.3154,121.4482,15223.0
2019-08-05 11:00:00,128.07,128.98,128.05,128.96,25821.0,121.4957,122.359,121.4767,122.34,25821.0
2019-08-05 11:30:00,128.95,128.99,128.16,128.16,14135.0,122.3305,122.3685,121.5811,121.5811,14135.0
2019-08-05 12:00:00,128.15,128.3,127.6,127.86,19068.0,121.5716,121.7139,121.0498,121.2965,19068.0
2019-08-05 12:30:00,127.8,127.89,127.18,127.43,32356.0,121.2395,121.3249,120.6514,120.8885,32356.0
2019-08-05 13:00:00,127.43,128.51,127.36,128.28,31587.0,120.8885,121.9131,120.8221,121.6949,31587.0
2019-08-05 13:30:00,128.28,128.66,128.01,128.12,31117.0,121.6949,122.0554,121.4388,121.5431,31117.0
2019-08-05 14:00:00,128.12,128.22,127.51,127.62,32894.0,121.5431,121.638,120.9644,121.0688,32894.0
2019-08-05 14:30:00,127.68,127.68,126.23,126.48,59021.0,121.1257,121.1257,119.7501,119.9873,59021.0
2019-08-05 15:00:00,126.49,127.05,125.77,126.67,26643.0,119.9968,120.528,119.3137,120.1675,26643.0
2019-08-05 15:30:00,126.61,127.29,126.4,126.9,119846.0,120.1106,120.7557,119.9114,120.3857,119846.0
2019-08-06 09:30:00,127.57,128.65,126.85,128.35,19508.0,121.0213,122.0459,120.3383,121.7613,19508.0
2019-08-06 10:00:00,128.58,128.86,127.63,128.07,17515.0,121.9795,122.2451,121.0783,121.4957,17515.0
2019-08-06 10:30:00,128.02,129.42,128.02,128.59,20014.0,121.4482,122.7764,121.4482,121.989,20014.0
2019-08-06 11:00:00,128.65,128.8,128.03,128.73,19091.0,122.0459,122.1882,121.4577,122.1218,19091.0
2019-08-06 11:30:00,128.62,128.93,128.2,128.63,6935.0,122.0174,122.3115,121.619,122.0269,6935.0
2019-08-06 12:00:00,128.83,128.97,128.36,128.37,11812.0,122.2167,122.3495,121.7708,121.7803,11812.0
2019-08-06 12:30:00,128.28,128.49,127.95,128.28,13395.0,121.6949,121.8941,121.3818,121.6949,13395.0
2019-08-06 13:00:00,128.36,129.03,128.36,128.78,11455.0,121.7708,122.4064,121.7708,122.1692,11455.0
2019-08-06 13:30:00,128.82,129.17,128.82,128.91,5898.0,122.2072,122.5392,122.2072,122.2926,5898.0
2019-08-06 14:00:00,128.88,128.97,128.49,128.92,21518.0,122.2641,122.3495,121.8941,122.302,21518.0
2019-08-06 14:30:00,128.9,129.13,128.65,128.65,10771.0,122.2831,122.5013,122.0459,122.0459,10771.0
2019-08-06 15:00:00,128.69,129.19,128.65,129.0,14820.0,122.0839,122.5582,122.0459,122.3779,14820.0
2019-08-06 15:30:00,128.99,129.54,128.93,129.43,78072.0,122.3685,122.8902,122.3115,122.7859,78072.0
2019-08-07 09:30:00,127.3,128.07,125.62,126.41,51914.0,120.7652,121.4957,119.1714,119.9209,51914.0
2019-08-07 10:00:00,126.42,127.46,126.42,127.41,20304.0,119.9304,120.917,119.9304,120.8696,20304.0
2019-08-07 10:30:00,127.42,127.82,127.23,127.67,14210.0,120.879,121.2585,120.6988,121.1162,14210.0
2019-08-07 11:00:00,127.62,127.88,127.25,127.41,17938.0,121.0688,121.3154,120.7178,120.8696,17938.0
2019-08-07 11:30:00,127.34,127.93,127.15,127.86,15323.0,120.8032,121.3629,120.6229,121.2965,15323.0
2019-08-07 12:00:00,127.81,127.98,127.49,127.83,21035.0,121.249,121.4103,120.9455,121.268,21035.0
2019-08-07 12:30:00,127.81,128.66,127.8,128.61,20032.0,121.249,122.0554,121.2395,122.008,20032.0
2019-08-07 13:00:00,128.67,128.73,128.58,128.61,8531.0,122.0649,122.1218,121.9795,122.008,8531.0
2019-08-07 13:30:00,128.66,129.37,128.6,129.02,25370.0,122.0554,122.7289,121.9985,122.3969,25370.0
2019-08-07 14:00:00,129.05,129.37,128.91,129.12,30551.0,122.4254,122.7289,122.2926,122.4918,30551.0
2019-08-07 14:30:00,129.13,129.47,128.97,129.47,12232.0,122.5013,122.8238,122.3495,122.8238,12232.0
2019-08-07 15:00:00,129.48,129.52,129.09,129.47,21656.0,122.8333,122.8712,122.4633,122.8238,21656.0
2019-08-07 15:30:00,129.48,129.53,128.86,128.97,65769.0,122.8333,122.8807,122.2451,122.3495,65769.0
2019-08-08 09:30:00,128.77,130.1,128.49,129.83,32805.0,122.1597,123.4215,121.8941,123.1653,32805.0
2019-08-08 10:00:00,129.97,130.25,129.84,129.91,15498.0,123.2981,123.5638,123.1748,123.2412,15498.0
2019-08-08 10:30:00,129.84,130.13,129.73,130.01,9479.0,123.1748,123.4499,123.0705,123.3361,9479.0
2019-08-08 11:00:00,129.99,130.41,129.77,130.38,12659.0,123.3171,123.7156,123.1084,123.6871,12659.0
2019-08-08 11:30:00,130.41,130.95,130.41,130.93,15884.0,123.7156,124.2278,123.7156,124.2089,15884.0
2019-08-08 12:00:00,130.94,130.95,130.58,130.7,12824.0,124.2184,124.2278,123.8768,123.9907,12824.0
2019-08-08 12:30:00,130.73,131.0,130.73,130.86,14231.0,124.0191,124.2753,124.0191,124.1425,14231.0
2019-08-08 13:00:00,130.87,130.97,130.66,130.66,15698.0,124.1519,124.2468,123.9527,123.9527,15698.0
2019-08-08 13:30:00,130.71,131.35,130.7,131.35,8412.0,124.0002,124.6073,123.9907,124.6073,8412.0
2019-08-08 14:00:00,131.37,131.37,130.94,130.98,18013.0,124.6263,124.6263,124.2184,124.2563,18013.0
2019-08-08 14:30:00,131.03,131.39,131.03,131.27,13537.0,124.3037,124.6453,124.3037,124.5314,13537.0
2019-08-08 15:00:00,131.32,131.56,131.12,131.33,23325.0,124.5788,124.8065,124.3891,124.5883,23325.0
2019-08-08 15:30:00,131.3,131.62,131.17,131.42,70376.0,124.5599,124.8634,124.4365,124.6737,70376.0
2019-08-09 09:30:00,131.0,131.64,130.67,131.3,34882.0,124.2753,124.8824,123.9622,124.5599,34882.0
2019-08-09 10:00:00,131.29,131.51,130.96,131.21,15970.0,124.5504,124.7591,124.2373,124.4745,15970.0
2019-08-09 10:30:00,131.31,131.36,130.98,131.17,11843.0,124.5694,124.6168,124.2563,124.4365,11843.0
2019-08-09 11:00:00,131.31,131.39,130.77,130.77,9673.0,124.5694,124.6453,124.0571,124.0571,9673.0
2019-08-09 11:30:00,130.87,131.11,130.66,130.88,13858.0,124.1519,124.3796,123.9527,124.1614,13858.0
2019-08-09 12:00:00,130.89,131.0,130.23,130.55,13633.0,124.1709,124.2753,123.5448,123.8484,13633.0
2019-08-09 12:30:00,130.53,131.33,130.53,130.91,20190.0,123.8294,124.5883,123.8294,124.1899,20190.0
2019-08-09 13:00:00,130.98,131.35,130.86,131.3,15931.0,124.2563,124.6073,124.1425,124.5599,15931.0
2019-08-09 13:30:00,131.31,131.61,131.3,131.59,31178.0,124.5694,124.854,124.5599,124.835,31178.0
2019-08-09 14:00:00,131.57,131.8,131.35,131.8,14918.0,124.816,125.0342,124.6073,125.0342,14918.0
2019-08-09 14:30:00,131.78,131.94,131.68,131.69,14025.0,125.0152,125.167,124.9204,124.9299,14025.0
2019-08-09 15:00:00,131.74,132.15,131.69,131.78,31230.0,124.9773,125.3662,124.9299,125.0152,31230.0
2019-08-09 15:30:00,131.75,132.06,131.36,131.38,76390.0,124.9868,125.2809,124.6168,124.6358,76390.0
2019-08-12 09:30:00,131.37,132.29,131.18,131.91,27061.0,124.6263,125.4991,124.446,125.1386,27061.0
2019-08-12 10:00:00,131.91,132.87,131.55,132.5,8521.0,125.1386,126.0493,124.797,125.6983,8521.0
2019-08-12 10:30:00,132.6,132.74,132.22,132.63,8348.0,125.7931,125.926,125.4326,125.8216,8348.0
2019-08-12 11:00:00,132.69,132.7,132.11,132.7,9216.0,125.8785,125.888,125.3283,125.888,9216.0
2019-08-12 11:30:00,132.66,132.8,132.45,132.74,9561.0,125.8501,125.9829,125.6508,125.926,9561.0
2019-08-12 12:00:00,132.66,132.82,132.58,132.7,7355.0,125.8501,126.0018,125.7742,125.888,7355.0
2019-08-12 12:30:00,132.73,132.86,132.18,132.31,7085.0,125.9165,126.0398,125.3947,125.518,7085.0
2019-08-12 13:00:00,132.22,132.22,131.69,131.87,9125.0,125.4326,125.4326,124.9299,125.1006,9125.0
2019-08-12 13:30:00,131.85,131.87,131.34,131.61,12956.0,125.0816,125.1006,124.5978,124.854,12956.0
2019-08-12 14:00:00,131.65,131.84,131.24,131.49,21015.0,124.8919,125.0722,124.503,124.7401,21015.0
2019-08-12 14:30:00,131.48,131.69,131.16,131.19,32083.0,124.7306,124.9299,124.4271,124.4555,32083.0
2019-08-12 15:00:00,131.3,131.54,131.13,131.38,14604.0,124.5599,124.7876,124.3986,124.6358,14604.0
2019-08-12 15:30:00,131.44,131.69,131.37,131.6,19760.0,124.6927,124.9299,124.6263,124.8445,19760.0
2019-08-13 09:30:00,131.15,134.42,131.15,134.34,56630.0,124.4176,127.5197,124.4176,127.4438,56630.0
2019-08-13 10:00:00,134.32,135.19,133.99,135.02,41002.0,127.4248,128.2502,127.1118,128.0889,41002.0
2019-08-13 10:30:00,135.06,135.12,134.5,134.5,29634.0,128.1269,128.1838,127.5956,127.5956,29634.0
2019-08-13 11:00:00,134.42,134.67,133.86,133.94,15433.0,127.5197,127.7569,126.9885,127.0644,15433.0
2019-08-13 11:30:00,133.97,134.54,133.8,134.54,10827.0,127.0928,127.6336,126.9315,127.6336,10827.0
2019-08-13 12:00:00,134.63,135.0,134.57,134.73,12571.0,127.7189,128.0699,127.662,127.8138,12571.0
2019-08-13 12:30:00,134.75,134.87,134.54,134.63,13013.0,127.8328,127.9466,127.6336,127.7189,13013.0
2019-08-13 13:00:00,134.66,134.97,134.27,134.4,6550.0,127.7474,128.0415,127.3774,127.5007,6550.0
2019-08-13 13:30:00,134.38,134.63,134.33,134.52,11101.0,127.4818,127.7189,127.4343,127.6146,11101.0
2019-08-13 14:00:00,134.62,135.09,134.46,135.07,14664.0,127.7094,128.1553,127.5577,128.1363,14664.0
2019-08-13 14:30:00,135.02,135.28,134.95,135.28,19712.0,128.0889,128.3356,128.0225,128.3356,19712.0
2019-08-13 15:00:00,135.18,135.45,135.05,135.1,20830.0,128.2407,128.4968,128.1174,128.1648,20830.0
2019-08-13 15:30:00,135.07,135.31,134.68,135.02,63896.0,128.1363,128.364,127.7664,128.0889,63896.0
2019-08-14 09:30:00,133.41,134.74,133.26,133.84,21333.0,126.9379,128.2034,126.7952,127.3471,21333.0
2019-08-14 10:00:00,133.96,133.96,133.18,133.25,13432.0,127.4612,127.4612,126.7191,126.7857,13432.0
2019-08-14 10:30:00,133.01,133.58,132.87,133.12,5119.0,126.5573,127.0997,126.4241,126.662,5119.0
2019-08-14 11:00:00,133.1,133.16,132.42,132.69,8177.0,126.643,126.7,125.9959,126.2528,8177.0
2019-08-14 11:30:00,132.69,132.98,132.45,132.55,11339.0,126.2528,126.5288,126.0245,126.1196,11339.0
2019-08-14 12:00:00,132.46,132.46,131.62,132.11,10926.0,126.034,126.034,125.2348,125.701,10926.0
2019-08-14 12:30:00,132.21,132.27,131.44,131.44,11013.0,125.7961,125.8532,125.0635,125.0635,11013.0
2019-08-14 13:00:00,131.43,132.06,131.18,132.0,12767.0,125.054,125.6534,124.8161,125.5963,12767.0
2019-08-14 13:30:00,132.07,132.82,132.04,132.67,32435.0,125.6629,126.3765,125.6344,126.2338,32435.0
2019-08-14 14:00:00,132.72,132.79,132.14,132.15,32054.0,126.2814,126.348,125.7295,125.739,32054.0
2019-08-14 14:30:00,132.08,132.09,131.44,131.64,10642.0,125.6724,125.682,125.0635,125.2538,10642.0
2019-08-14 15:00:00,131.63,132.16,131.44,131.88,18761.0,125.2443,125.7486,125.0635,125.4821,18761.0
2019-08-14 15:30:00,131.82,131.83,131.04,131.08,58603.0,125.425,125.4346,124.6829,124.7209,58603.0
2019-08-15 09:30:00,131.12,131.87,130.69,131.64,20985.0,124.759,125.4726,124.3499,125.2538,20985.0
2019-08-15 10:00:00,131.62,132.05,131.37,132.0,5747.0,125.2348,125.6439,124.9969,125.5963,5747.0
2019-08-15 10:30:00,131.56,132.34,131.49,132.14,7056.0,125.1777,125.9198,125.1111,125.7295,7056.0
2019-08-15 11:00:00,132.03,132.06,131.46,132.0,6242.0,125.6249,125.6534,125.0825,125.5963,6242.0
2019-08-15 11:30:00,132.04,132.58,131.92,132.58,7850.0,125.6344,126.1482,125.5202,126.1482,7850.0
2019-08-15 12:00:00,132.67,132.77,132.37,132.37,6307.0,126.2338,126.329,125.9484,125.9484,6307.0
2019-08-15 12:30:00,132.4,132.47,131.95,132.06,11111.0,125.9769,126.0435,125.5487,125.6534,11111.0
2019-08-15 13:00:00,132.03,132.58,132.02,132.28,6721.0,125.6249,126.1482,125.6153,125.8627,6721.0
2019-08-15 13:30:00,132.34,132.49,131.54,131.57,15821.0,125.9198,126.0625,125.1586,125.1872,15821.0
2019-08-15 14:00:00,131.55,132.3,131.48,132.21,12283.0,125.1681,125.8818,125.1015,125.7961,12283.0
2019-08-15 14:30:00,132.27,132.58,132.1,132.55,9509.0,125.8532,126.1482,125.6915,126.1196,9509.0
2019-08-15 15:00:00,132.57,132.77,132.27,132.28,16901.0,126.1387,126.329,125.8532,125.8627,16901.0
2019-08-15 15:30:00,132.43,132.89,132.32,132.37,46299.0,126.0055,126.4431,125.9008,125.9484,46299.0
2019-08-16 09:30:00,133.26,133.81,132.83,133.1,47197.0,126.7952,127.3185,126.3861,126.643,47197.0
2019-08-16 10:00:00,133.32,133.57,132.9,133.06,11364.0,126.8523,127.0902,126.4527,126.6049,11364.0
2019-08-16 10:30:00,133.04,133.56,132.83,133.56,4312.0,126.5859,127.0806,126.3861,127.0806,4312.0
2019-08-16 11:00:00,133.63,134.09,133.54,133.56,13604.0,127.1472,127.5849,127.0616,127.0806,13604.0
2019-08-16 11:30:00,133.51,133.69,133.28,133.52,4309.0,127.0331,127.2043,126.8142,127.0426,4309.0
2019-08-16 12:00:00,133.41,133.61,133.2,133.55,5691.0,126.9379,127.1282,126.7381,127.0711,5691.0
2019-08-16 12:30:00,133.58,133.97,133.56,133.91,6838.0,127.0997,127.4707,127.0806,127.4137,6838.0
2019-08-16 13:00:00,133.94,134.22,133.86,134.19,6146.0,127.4422,127.7086,127.3661,127.6801,6146.0
2019-08-16 13:30:00,134.27,134.3,133.84,133.98,6189.0,127.7562,127.7847,127.3471,127.4803,6189.0
2019-08-16 14:00:00,133.95,134.13,133.67,134.08,11802.0,127.4517,127.623,127.1853,127.5754,11802.0
2019-08-16 14:30:00,134.07,134.48,134.07,134.48,7244.0,127.5659,127.956,127.5659,127.956,7244.0
2019-08-16 15:00:00,134.44,134.5,134.02,134.18,21128.0,127.9179,127.975,127.5183,127.6706,21128.0
2019-08-16 15:30:00,134.13,134.63,134.07,134.38,80299.0,127.623,128.0987,127.5659,127.8609,80299.0
2019-08-19 09:30:00,135.67,135.96,135.18,135.57,48312.0,129.0883,129.3642,128.622,128.9931,48312.0
2019-08-19 10:00:00,135.6,135.96,135.48,135.92,29675.0,129.0217,129.3642,128.9075,129.3261,29675.0
2019-08-19 10:30:00,135.89,135.97,135.35,135.58,15562.0,129.2976,129.3737,128.7838,129.0026,15562.0
2019-08-19 11:00:00,135.58,135.99,135.57,135.84,12829.0,129.0026,129.3928,128.9931,129.25,12829.0
2019-08-19 11:30:00,135.82,136.03,135.7,135.89,19351.0,129.231,129.4308,129.1168,129.2976,19351.0
2019-08-19 12:00:00,135.81,135.88,135.7,135.77,14034.0,129.2215,129.2881,129.1168,129.1834,14034.0
2019-08-19 12:30:00,135.74,135.85,135.36,135.84,33736.0,129.1549,129.2595,128.7933,129.25,33736.0
2019-08-19 13:00:00,135.81,136.1,135.75,136.05,7748.0,129.2215,129.4974,129.1644,129.4498,7748.0
2019-08-19 13:30:00,136.07,136.1,135.72,135.78,9087.0,129.4689,129.4974,129.1359,129.1929,9087.0
2019-08-19 14:00:00,135.75,135.92,135.69,135.91,11329.0,129.1644,129.3261,129.1073,129.3166,11329.0
2019-08-19 14:30:00,135.92,136.25,135.82,136.06,7625.0,129.3261,129.6401,129.231,129.4594,7625.0
2019-08-19 15:00:00,136.0,136.06,135.91,136.05,13823.0,129.4023,129.4594,129.3166,129.4498,13823.0
2019-08-19 15:30:00,136.03,136.13,135.88,136.01,112069.0,129.4308,129.526,129.2881,129.4118,112069.0
2019-08-20 09:30:00,136.37,136.74,135.73,136.09,47603.0,129.7543,130.1064,129.1454,129.4879,47603.0
2019-08-20 10:00:00,136.12,136.62,136.01,136.28,8392.0,129.5164,129.9922,129.4118,129.6687,8392.0
2019-08-20 10:30:00,136.26,136.56,136.12,136.49,19533.0,129.6497,129.9351,129.5164,129.8685,19533.0
2019-08-20 11:00:00,136.5,136.89,136.33,136.52,28316.0,129.878,130.2491,129.7163,129.897,28316.0
2019-08-20 11:30:00,136.44,136.54,136.25,136.32,23621.0,129.8209,129.9161,129.6401,129.7067,23621.0
2019-08-20 12:00:00,136.39,136.44,136.07,136.38,8673.0,129.7733,129.8209,129.4689,129.7638,8673.0
2019-08-20 12:30:00,136.39,136.49,136.11,136.46,23871.0,129.7733,129.8685,129.5069,129.84,23871.0
2019-08-20 13:00:00,136.5,136.55,136.38,136.42,7783.0,129.878,129.9256,129.7638,129.8019,7783.0
2019-08-20 13:30:00,136.46,136.55,136.06,136.17,19575.0,129.84,129.9256,129.4594,129.564,19575.0
2019-08-20 14:00:00,136.15,136.16,135.64,136.09,32785.0,129.545,129.5545,129.0597,129.4879,32785.0
2019-08-20 14:30:00,136.06,136.35,136.01,136.02,30002.0,129.4594,129.7353,129.4118,129.4213,30002.0
2019-08-20 15:00:00,135.96,135.96,135.52,135.76,19963.0,129.3642,129.3642,128.9456,129.1739,19963.0
2019-08-20 15:30:00,135.79,135.79,135.23,135.37,64012.0,129.2025,129.2025,128.6696,128.8028,64012.0
2019-08-21 09:30:00,136.11,136.75,135.85,136.52,13513.0,129.5069,130.1159,129.2595,129.897,13513.0
2019-08-21 10:00:00,136.5,136.74,136.39,136.59,9239.0,129.878,130.1064,129.7733,129.9636,9239.0
2019-08-21 10:30:00,136.71,136.85,136.48,136.68,4900.0,130.0778,130.211,129.859,130.0493,4900.0
2019-08-21 11:00:00,136.68,137.0,136.55,136.95,7073.0,130.0493,130.3538,129.9256,130.3062,7073.0
2019-08-21 11:30:00,136.97,137.38,136.97,137.27,6527.0,130.3252,130.7153,130.3252,130.6107,6527.0
2019-08-21 12:00:00,137.3,137.3,136.97,137.11,7013.0,130.6392,130.6392,130.3252,130.4584,7013.0
2019-08-21 12:30:00,137.15,137.34,136.79,136.79,8200.0,130.4965,130.6773,130.1539,130.1539,8200.0
2019-08-21 13:00:00,136.82,136.98,136.79,136.89,6177.0,130.1825,130.3347,130.1539,130.2491,6177.0
2019-08-21 13:30:00,136.86,136.89,136.7,136.77,12539.0,130.2205,130.2491,130.0683,130.1349,12539.0
2019-08-21 14:00:00,136.71,136.71,136.25,136.68,9350.0,130.0778,130.0778,129.6401,130.0493,9350.0
2019-08-21 14:30:00,136.73,136.75,136.38,136.41,9241.0,130.0969,130.1159,129.7638,129.7924,9241.0
2019-08-21 15:00:00,136.37,136.65,136.3,136.61,11717.0,129.7543,130.0207,129.6877,129.9827,11717.0
2019-08-21 15:30:00,136.61,136.77,136.46,136.6,45255.0,129.9827,130.1349,129.84,129.9732,45255.0
2019-08-22 09:30:00,136.76,137.07,136.07,136.34,11972.0,130.1254,130.4204,129.4689,129.7258,11972.0
2019-08-22 10:00:00,136.41,136.52,135.8,135.83,5123.0,129.7924,129.897,129.212,129.2405,5123.0
2019-08-22 10:30:00,135.8,135.81,134.83,134.83,5568.0,129.212,129.2215,128.289,128.289,5568.0
2019-08-22 11:00:00,134.87,135.41,134.87,135.41,8115.0,128.3271,128.8409,128.3271,128.8409,8115.0
2019-08-22 11:30:00,135.46,135.66,135.38,135.54,6624.0,128.8885,129.0788,128.8123,128.9646,6624.0
2019-08-22 12:00:00,135.53,135.84,135.46,135.78,6714.0,128.9551,129.25,128.8885,129.1929,6714.0
2019-08-22 12:30:00,135.7,136.03,135.67,135.86,6700.0,129.1168,129.4308,129.0883,129.2691,6700.0
2019-08-22 13:00:00,135.94,136.33,135.91,136.2,7740.0,129.3452,129.7163,129.3166,129.5926,7740.0
2019-08-22 13:30:00,136.19,136.41,136.12,136.26,17967.0,129.583,129.7924,129.5164,129.6497,17967.0
2019-08-22 14:00:00,136.22,136.3,136.09,136.1,10137.0,129.6116,129.6877,129.4879,129.4974,10137.0
2019-08-22 14:30:00,136.07,136.29,136.01,136.19,9014.0,129.4689,129.6782,129.4118,129.583,9014.0
2019-08-22 15:00:00,136.24,136.26,136.0,136.16,9120.0,129.6306,129.6497,129.4023,129.5545,9120.0
2019-08-22 15:30:00,136.19,136.59,135.97,136.01,49646.0,129.583,129.9636,129.3737,129.4118,49646.0
2019-08-23 09:30:00,135.97,136.19,135.1,135.49,17703.0,129.3737,129.583,128.5459,128.917,17703.0
2019-08-23 10:00:00,135.37,135.84,135.05,135.25,8952.0,128.8028,129.25,128.4984,128.6887,8952.0
2019-08-23 10:30:00,135.21,135.53,135.0,135.39,9344.0,128.6506,128.9551,128.4508,128.8219,9344.0
2019-08-23 11:00:00,135.4,135.4,133.27,133.75,19366.0,128.8314,128.8314,126.8047,127.2614,19366.0
2019-08-23 11:30:00,133.78,133.78,133.17,133.26,16495.0,127.29,127.29,126.7096,126.7952,16495.0
2019-08-23 12:00:00,133.07,133.53,133.01,133.17,10325.0,126.6144,127.0521,126.5573,126.7096,10325.0
2019-08-23 12:30:00,133.28,133.87,133.17,133.34,12820.0,126.8142,127.3756,126.7096,126.8713,12820.0
2019-08-23 13:00:00,133.34,133.34,132.65,132.65,11036.0,126.8713,126.8713,126.2148,126.2148,11036.0
2019-08-23 13:30:00,132.75,133.03,132.72,132.94,9181.0,126.3099,126.5763,126.2814,126.4907,9181.0
2019-08-23 14:00:00,132.86,132.95,132.55,132.87,15440.0,126.4146,126.5002,126.1196,126.4241,15440.0
2019-08-23 14:30:00,132.92,133.12,132.28,132.49,16624.0,126.4717,126.662,125.8627,126.0625,16624.0
2019-08-23 15:00:00,132.49,132.59,132.17,132.19,13921.0,126.0625,126.1577,125.7581,125.7771,13921.0
2019-08-23 15:30:00,132.19,132.35,131.34,132.11,97471.0,125.7771,125.9293,124.9683,125.701,97471.0
2019-08-26 09:30:00,133.25,133.76,132.68,133.41,14629.0,126.7857,127.2709,126.2433,126.9379,14629.0
2019-08-26 10:00:00,133.26,133.38,132.81,133.2,7878.0,126.7952,126.9094,126.367,126.7381,7878.0
2019-08-26 10:30:00,133.21,133.93,133.06,133.92,12422.0,126.7476,127.4327,126.6049,127.4232,12422.0
2019-08-26 11:00:00,133.95,134.72,133.95,134.56,11960.0,127.4517,128.1844,127.4517,128.0321,11960.0
2019-08-26 11:30:00,134.53,134.68,134.35,134.49,9761.0,128.0036,128.1463,127.8323,127.9655,9761.0
2019-08-26 12:00:00,134.52,135.06,134.52,134.9,8627.0,127.9941,128.5079,127.9941,128.3556,8627.0
2019-08-26 12:30:00,134.9,135.06,134.81,134.87,8168.0,128.3556,128.5079,128.27,128.3271,8168.0
2019-08-26 13:00:00,134.91,134.99,134.67,134.69,5771.0,128.3651,128.4413,128.1368,128.1558,5771.0
2019-08-26 13:30:00,134.72,134.81,134.58,134.75,9059.0,128.1844,128.27,128.0512,128.2129,9059.0
2019-08-26 14:00:00,134.76,134.82,134.49,134.65,9013.0,128.2224,128.2795,127.9655,128.1178,9013.0
2019-08-26 14:30:00,134.64,135.0,134.6,134.99,10203.0,128.1082,128.4508,128.0702,128.4413,10203.0
2019-08-26 15:00:00,135.02,135.15,134.84,134.88,20803.0,128.4698,128.5935,128.2985,128.3366,20803.0
2019-08-26 15:30:00,134.96,135.17,134.61,135.13,54301.0,128.4127,128.6125,128.0797,128.5745,54301.0
2019-08-27 09:30:00,135.53,136.5,135.5,136.25,10890.0,128.9551,129.878,128.9265,129.6401,10890.0
2019-08-27 10:00:00,136.35,136.63,135.96,136.42,5500.0,129.7353,130.0017,129.3642,129.8019,5500.0
2019-08-27 10:30:00,136.51,136.56,136.11,136.12,5013.0,129.8875,129.9351,129.5069,129.5164,5013.0
2019-08-27 11:00:00,136.12,136.12,135.45,135.62,8567.0,129.5164,129.5164,128.8789,129.0407,8567.0
2019-08-27 11:30:00,135.74,135.84,135.24,135.25,6386.0,129.1549,129.25,128.6791,128.6887,6386.0
2019-08-27 12:00:00,135.41,135.48,135.15,135.28,7112.0,128.8409,128.9075,128.5935,128.7172,7112.0
2019-08-27 12:30:00,135.24,135.3,134.87,134.97,7258.0,128.6791,128.7362,128.3271,128.4222,7258.0
2019-08-27 13:00:00,134.94,135.1,134.73,134.94,6594.0,128.3937,128.5459,128.1939,128.3937,6594.0
2019-08-27 13:30:00,134.94,135.48,134.94,135.45,6552.0,128.3937,128.9075,128.3937,128.8789,6552.0
2019-08-27 14:00:00,135.55,135.64,135.19,135.48,6483.0,128.9741,129.0597,128.6316,128.9075,6483.0
2019-08-27 14:30:00,135.47,136.02,135.4,135.99,7423.0,128.898,129.4213,128.8314,129.3928,7423.0
2019-08-27 15:00:00,136.04,136.36,135.71,135.85,10764.0,129.4403,129.7448,129.1263,129.2595,10764.0
2019-08-27 15:30:00,135.77,136.23,135.72,135.96,65659.0,129.1834,129.6211,129.1359,129.3642,65659.0
2019-08-28 09:30:00,135.63,136.36,135.63,136.1,10549.0,129.0502,129.7448,129.0502,129.4974,10549.0
2019-08-28 10:00:00,136.18,136.7,136.09,136.39,10201.0,129.5735,130.0683,129.4879,129.7733,10201.0
2019-08-28 10:30:00,136.19,136.8,136.18,136.34,14877.0,129.583,130.1635,129.5735,129.7258,14877.0
2019-08-28 11:00:00,136.09,136.67,135.86,136.67,11804.0,129.4879,130.0398,129.2691,130.0398,11804.0
2019-08-28 11:30:00,136.47,136.67,136.24,136.66,16454.0,129.8495,130.0398,129.6306,130.0302,16454.0
2019-08-28 12:00:00,136.58,136.58,136.22,136.31,10936.0,129.9541,129.9541,129.6116,129.6972,10936.0
2019-08-28 12:30:00,136.37,136.46,136.21,136.43,5627.0,129.7543,129.84,129.6021,129.8114,5627.0
2019-08-28 13:00:00,136.46,136.67,136.25,136.58,9982.0,129.84,130.0398,129.6401,129.9541,9982.0
2019-08-28 13:30:00,136.53,136.53,136.26,136.34,8119.0,129.9066,129.9066,129.6497,129.7258,8119.0
2019-08-28 14:00:00,136.33,136.43,136.29,136.31,3293.0,129.7163,129.8114,129.6782,129.6972,3293.0
2019-08-28 14:30:00,136.4,136.79,136.4,136.78,11749.0,129.7829,130.1539,129.7829,130.1444,11749.0
2019-08-28 15:00:00,136.71,136.85,136.69,136.78,21074.0,130.0778,130.211,130.0588,130.1444,21074.0
2019-08-28 15:30:00,136.75,137.12,136.7,137.03,53107.0,130.1159,130.4679,130.0683,130.3823,53107.0
2019-08-29 09:30:00,138.0,138.45,137.01,137.28,13496.0,131.3052,131.7334,130.3633,130.6202,13496.0
2019-08-29 10:00:00,137.45,137.62,136.91,137.54,10515.0,130.7819,130.9437,130.2681,130.8676,10515.0
2019-08-29 10:30:00,137.63,137.84,136.99,137.24,11972.0,130.9532,131.153,130.3442,130.5821,11972.0
2019-08-29 11:00:00,137.25,137.79,137.15,137.57,14797.0,130.5916,131.1054,130.4965,130.8961,14797.0
2019-08-29 11:30:00,137.58,138.04,137.58,138.02,8712.0,130.9056,131.3433,130.9056,131.3243,8712.0
2019-08-29 12:00:00,137.99,138.42,137.94,138.32,19055.0,131.2957,131.7049,131.2482,131.6097,19055.0
2019-08-29 12:30:00,138.26,138.65,138.0,138.03,23817.0,131.5526,131.9237,131.3052,131.3338,23817.0
2019-08-29 13:00:00,138.09,138.35,138.07,138.23,9425.0,131.3909,131.6383,131.3718,131.5241,9425.0
2019-08-29 13:30:00,138.28,138.81,138.28,138.43,15626.0,131.5717,132.0759,131.5717,131.7144,15626.0
2019-08-29 14:00:00,138.39,138.42,138.1,138.38,13649.0,131.6763,131.7049,131.4004,131.6668,13649.0
2019-08-29 14:30:00,138.4,138.42,138.22,138.26,5840.0,131.6858,131.7049,131.5146,131.5526,5840.0
2019-08-29 15:00:00,138.24,138.26,138.13,138.17,12433.0,131.5336,131.5526,131.4289,131.467,12433.0
2019-08-29 15:30:00,138.19,138.46,138.15,138.38,42455.0,131.486,131.7429,131.448,131.6668,42455.0
2019-08-30 09:30:00,139.21,139.34,138.36,138.95,12033.0,132.4565,132.5802,131.6478,132.2092,12033.0
2019-08-30 10:00:00,138.98,139.21,138.45,138.49,14411.0,132.2377,132.4565,131.7334,131.7715,14411.0
2019-08-30 10:30:00,138.5,138.74,138.27,138.67,8076.0,131.781,132.0093,131.5621,131.9427,8076.0
2019-08-30 11:00:00,138.67,138.77,137.47,137.7,13148.0,131.9427,132.0379,130.801,131.0198,13148.0
2019-08-30 11:30:00,138.03,138.52,138.03,138.44,6673.0,131.3338,131.8,131.3338,131.7239,6673.0
2019-08-30 12:00:00,138.39,138.95,138.39,138.92,4840.0,131.6763,132.2092,131.6763,132.1806,4840.0
2019-08-30 12:30:00,138.97,139.09,138.77,139.09,6946.0,132.2282,132.3424,132.0379,132.3424,6946.0
2019-08-30 13:00:00,139.02,139.17,138.87,138.96,5707.0,132.2758,132.4185,132.133,132.2187,5707.0
2019-08-30 13:30:00,139.0,139.07,138.63,138.8,6701.0,132.2567,132.3233,131.9047,132.0664,6701.0
2019-08-30 14:00:00,138.85,139.0,138.82,138.99,8195.0,132.114,132.2567,132.0855,132.2472,8195.0
2019-08-30 14:30:00,139.02,139.08,138.5,138.58,12144.0,132.2758,132.3328,131.781,131.8571,12144.0
2019-08-30 15:00:00,138.6,139.1,138.43,139.1,13405.0,131.8761,132.3519,131.7144,132.3519,13405.0
2019-08-30 15:30:00,139.04,139.76,138.65,139.24,124503.0,132.2948,132.9799,131.9237,132.4851,124503.0
2019-09-03 09:30:00,138.11,138.53,137.37,138.24,24174.0,131.4099,131.8095,130.7058,131.5336,24174.0
2019-09-03 10:00:00,137.94,137.99,137.04,137.46,9053.0,131.2482,131.2957,130.3918,130.7914,9053.0
2019-09-03 10:30:00,137.3,137.95,137.3,137.82,10631.0,130.6392,131.2577,130.6392,131.134,10631.0
2019-09-03 11:00:00,137.91,138.03,137.52,137.75,26175.0,131.2196,131.3338,130.8485,131.0674,26175.0
2019-09-03 11:30:00,137.96,138.33,137.82,138.27,9588.0,131.2672,131.6192,131.134,131.5621,9588.0
2019-09-03 12:00:00,138.28,138.55,138.16,138.24,7726.0,131.5717,131.8286,131.4575,131.5336,7726.0
2019-09-03 12:30:00,138.19,138.42,138.04,138.27,5922.0,131.486,131.7049,131.3433,131.5621,5922.0
2019-09-03 13:00:00,138.32,138.32,137.62,137.63,10038.0,131.6097,131.6097,130.9437,130.9532,10038.0
2019-09-03 13:30:00,137.64,137.64,137.08,137.08,10444.0,130.9627,130.9627,130.4299,130.4299,10444.0
2019-09-03 14:00:00,137.08,137.15,136.72,136.84,8427.0,130.4299,130.4965,130.0873,130.2015,8427.0
2019-09-03 14:30:00,136.82,137.1,136.57,137.06,10827.0,130.1825,130.4489,129.9446,130.4108,10827.0
2019-09-03 15:00:00,137.04,137.34,137.0,137.16,15683.0,130.3918,130.6773,130.3538,130.506,15683.0
2019-09-03 15:30:00,137.21,137.87,137.14,137.79,55304.0,130.5536,131.1815,130.487,131.1054,55304.0
2019-09-04 09:30:00,138.6,138.99,138.16,138.31,12755.0,131.8761,132.2472,131.4575,131.6002,12755.0
2019-09-04 10:00:00,138.35,138.57,138.11,138.29,5900.0,131.6383,131.8476,131.4099,131.5812,5900.0
2019-09-04 10:30:00,138.19,138.2,137.6,137.72,7741.0,131.486,131.4955,130.9246,131.0388,7741.0
2019-09-04 11:00:00,137.65,137.85,137.54,137.78,17936.0,130.9722,131.1625,130.8676,131.0959,17936.0
2019-09-04 11:30:00,137.72,138.48,137.64,138.39,13054.0,131.0388,131.762,130.9627,131.6763,13054.0
2019-09-04 12:00:00,138.36,138.61,138.36,138.4,3502.0,131.6478,131.8856,131.6478,131.6858,3502.0
2019-09-04 12:30:00,138.46,138.48,138.14,138.42,12701.0,131.7429,131.762,131.4384,131.7049,12701.0
2019-09-04 13:00:00,138.26,138.27,137.73,137.81,15209.0,131.5526,131.5621,131.0483,131.1245,15209.0
2019-09-04 13:30:00,137.72,137.81,137.3,137.45,7019.0,131.0388,131.1245,130.6392,130.7819,7019.0
2019-09-04 14:00:00,137.41,137.6,137.23,137.46,7392.0,130.7439,130.9246,130.5726,130.7914,7392.0
2019-09-04 14:30:00,137.47,137.68,137.38,137.66,13426.0,130.801,131.0008,130.7153,130.9817,13426.0
2019-09-04 15:00:00,137.68,137.77,137.18,137.24,27095.0,131.0008,131.0864,130.525,130.5821,27095.0
2019-09-04 15:30:00,137.25,137.9,137.22,137.84,54529.0,130.5916,131.2101,130.5631,131.153,54529.0
2019-09-05 09:30:00,139.21,139.21,138.08,139.05,19982.0,132.4565,132.4565,131.3814,132.3043,19982.0
2019-09-05 10:00:00,139.07,139.31,138.68,138.97,17386.0,132.3233,132.5517,131.9523,132.2282,17386.0
2019-09-05 10:30:00,138.95,139.44,138.95,139.04,47065.0,132.2092,132.6754,132.2092,132.2948,47065.0
2019-09-05 11:00:00,139.12,139.72,139.04,139.49,17482.0,132.3709,132.9418,132.2948,132.723,17482.0
2019-09-05 11:30:00,139.49,139.7,139.32,139.47,13165.0,132.723,132.9228,132.5612,132.7039,13165.0
2019-09-05 12:00:00,139.46,139.56,139.28,139.45,4001.0,132.6944,132.7896,132.5231,132.6849,4001.0
2019-09-05 12:30:00,139.46,139.74,139.45,139.57,8873.0,132.6944,132.9608,132.6849,132.7991,8873.0
2019-09-05 13:00:00,139.58,139.69,139.37,139.67,6869.0,132.8086,132.9133,132.6088,132.8942,6869.0
2019-09-05 13:30:00,139.59,139.59,139.22,139.22,5689.0,132.8181,132.8181,132.4661,132.4661,5689.0
2019-09-05 14:00:00,139.15,139.71,139.15,139.65,5721.0,132.3995,132.9323,132.3995,132.8752,5721.0
2019-09-05 14:30:00,139.66,140.23,139.61,140.2,12620.0,132.8847,133.4271,132.8371,133.3985,12620.0
2019-09-05 15:00:00,140.18,140.43,139.95,140.38,16380.0,133.3795,133.6174,133.1606,133.5698,16380.0
2019-09-05 15:30:00,140.38,140.6,140.14,140.35,90015.0,133.5698,133.7791,133.3414,133.5412,90015.0
2019-09-06 09:30:00,140.7,140.7,139.6,140.36,18891.0,133.8743,133.8743,132.8276,133.5508,18891.0
2019-09-06 10:00:00,140.38,140.59,139.98,140.58,11724.0,133.5698,133.7696,133.1892,133.7601,11724.0
2019-09-06 10:30:00,140.67,140.67,140.24,140.27,26260.0,133.8457,133.8457,133.4366,133.4651,26260.0
2019-09-06 11:00:00,140.34,140.43,139.84,140.0,18219.0,133.5317,133.6174,133.056,133.2082,18219.0
2019-09-06 11:30:00,139.92,140.34,139.9,140.02,9373.0,133.1321,133.5317,133.1131,133.2272,9373.0
2019-09-06 12:00:00,140.06,140.1,139.72,139.72,17237.0,133.2653,133.3034,132.9418,132.9418,17237.0
2019-09-06 12:30:00,139.74,140.23,139.73,140.22,11842.0,132.9608,133.4271,132.9513,133.4175,11842.0
2019-09-06 13:00:00,140.24,140.5,140.01,140.48,10366.0,133.4366,133.684,133.2177,133.6649,10366.0
2019-09-06 13:30:00,140.52,141.25,140.49,141.09,13133.0,133.703,134.3976,133.6744,134.2453,13133.0
2019-09-06 14:00:00,141.06,141.09,140.84,140.89,11574.0,134.2168,134.2453,134.0075,134.055,11574.0
2019-09-06 14:30:00,140.89,141.03,140.79,140.8,12838.0,134.055,134.1882,133.9599,133.9694,12838.0
2019-09-06 15:00:00,140.74,140.74,140.48,140.62,16436.0,133.9123,133.9123,133.6649,133.7981,16436.0
2019-09-06 15:30:00,140.64,140.67,140.15,140.27,50053.0,133.8172,133.8457,133.3509,133.4651,50053.0
2019-09-09 09:30:00,140.07,140.07,137.51,137.59,20595.0,133.2748,133.2748,130.839,130.9151,20595.0
2019-09-09 10:00:00,137.63,137.75,136.9,136.94,14826.0,130.9532,131.0674,130.2586,130.2967,14826.0
2019-09-09 10:30:00,136.98,137.27,136.47,136.53,28540.0,130.3347,130.6107,129.8495,129.9066,28540.0
2019-09-09 11:00:00,136.51,137.24,136.28,137.24,21132.0,129.8875,130.5821,129.6687,130.5821,21132.0
2019-09-09 11:30:00,137.24,137.37,136.63,136.83,13732.0,130.5821,130.7058,130.0017,130.192,13732.0
2019-09-09 12:00:00,136.8,137.03,136.52,136.53,14820.0,130.1635,130.3823,129.897,129.9066,14820.0
2019-09-09 12:30:00,136.44,136.44,136.02,136.14,13068.0,129.8209,129.8209,129.4213,129.5355,13068.0
2019-09-09 13:00:00,136.1,136.66,136.07,136.57,10374.0,129.4974,130.0302,129.4689,129.9446,10374.0
2019-09-09 13:30:00,136.58,137.06,136.46,136.94,10695.0,129.9541,130.4108,129.84,130.2967,10695.0
2019-09-09 14:00:00,136.97,136.98,135.86,135.96,14271.0,130.3252,130.3347,129.2691,129.3642,14271.0
2019-09-09 14:30:00,135.91,136.11,135.4,135.47,20931.0,129.3166,129.5069,128.8314,128.898,20931.0
2019-09-09 15:00:00,135.48,135.62,134.86,134.98,40011.0,128.9075,129.0407,128.3176,128.4317,40011.0
2019-09-09 15:30:00,135.01,135.37,134.95,135.13,109724.0,128.4603,128.8028,128.4032,128.5745,109724.0
2019-09-10 09:30:00,134.1,134.1,130.8,130.89,39138.0,127.5944,127.5944,124.4545,124.5402,39138.0
2019-09-10 10:00:00,130.8,132.01,130.75,131.92,35222.0,124.4545,125.6058,124.407,125.5202,35222.0
2019-09-10 10:30:00,131.88,133.06,131.87,132.53,17077.0,125.4821,126.6049,125.4726,126.1006,17077.0
2019-09-10 11:00:00,132.54,133.03,132.42,132.81,15007.0,126.1101,126.5763,125.9959,126.367,15007.0
2019-09-10 11:30:00,132.77,132.9,132.37,132.81,19029.0,126.329,126.4527,125.9484,126.367,19029.0
2019-09-10 12:00:00,132.8,133.9,132.8,133.72,21233.0,126.3575,127.4041,126.3575,127.2329,21233.0
2019-09-10 12:30:00,133.66,134.0,133.48,133.8,9886.0,127.1758,127.4993,127.0045,127.309,9886.0
2019-09-10 13:00:00,133.8,133.99,133.33,133.45,16385.0,127.309,127.4898,126.8618,126.976,16385.0
2019-09-10 13:30:00,133.47,134.55,133.43,134.5,20027.0,126.995,128.0226,126.9569,127.975,20027.0
2019-09-10 14:00:00,134.49,134.72,134.14,134.17,20787.0,127.9655,128.1844,127.6325,127.661,20787.0
2019-09-10 14:30:00,134.23,134.39,133.81,133.81,14870.0,127.7181,127.8704,127.3185,127.3185,14870.0
2019-09-10 15:00:00,133.84,133.88,133.53,133.64,23595.0,127.3471,127.3851,127.0521,127.1568,23595.0
2019-09-10 15:30:00,133.66,134.35,133.36,134.34,78277.0,127.1758,127.8323,126.8903,127.8228,78277.0
2019-09-11 09:30:00,133.41,134.78,132.77,133.37,38180.0,126.9379,128.2415,126.329,126.8999,38180.0
2019-09-11 10:00:00,133.2,133.92,132.94,133.5,13758.0,126.7381,127.4232,126.4907,127.0235,13758.0
2019-09-11 10:30:00,133.52,133.63,132.95,133.12,13655.0,127.0426,127.1472,126.5002,126.662,13655.0
2019-09-11 11:00:00,133.19,133.91,132.87,133.84,31596.0,126.7286,127.4137,126.4241,127.3471,31596.0
2019-09-11 11:30:00,133.81,134.96,133.81,134.9,13753.0,127.3185,128.4127,127.3185,128.3556,13753.0
2019-09-11 12:00:00,134.91,135.19,134.82,135.06,24326.0,128.3651,128.6316,128.2795,128.5079,24326.0
2019-09-11 12:30:00,135.08,135.22,134.72,134.81,17416.0,128.5269,128.6601,128.1844,128.27,17416.0
2019-09-11 13:00:00,134.81,135.13,134.78,135.05,14619.0,128.27,128.5745,128.2415,128.4984,14619.0
2019-09-11 13:30:00,134.99,135.06,134.39,134.5,17163.0,128.4413,128.5079,127.8704,127.975,17163.0
2019-09-11 14:00:00,134.52,134.61,134.19,134.28,17923.0,127.9941,128.0797,127.6801,127.7657,17923.0
2019-09-11 14:30:00,134.29,134.29,134.05,134.08,18829.0,127.7752,127.7752,127.5469,127.5754,18829.0
2019-09-11 15:00:00,134.11,134.17,133.72,133.75,21938.0,127.604,127.661,127.2329,127.2614,21938.0
2019-09-11 15:30:00,133.75,133.99,133.53,133.72,100765.0,127.2614,127.4898,127.0521,127.2329,100765.0
2019-09-12 09:30:00,134.95,136.2,134.8,134.97,21674.0,128.4032,129.5926,128.2605,128.4222,21674.0
2019-09-12 10:00:00,135.01,135.11,134.31,134.59,67182.0,128.4603,128.5554,127.7943,128.0607,67182.0
2019-09-12 10:30:00,134.65,135.23,134.51,134.82,29027.0,128.1178,128.6696,127.9846,128.2795,29027.0
2019-09-12 11:00:00,134.76,135.02,134.72,134.84,13016.0,128.2224,128.4698,128.1844,128.2985,13016.0
2019-09-12 11:30:00,134.86,134.86,134.44,134.56,12945.0,128.3176,128.3176,127.9179,128.0321,12945.0
2019-09-12 12:00:00,134.59,134.6,134.34,134.4,8043.0,128.0607,128.0702,127.8228,127.8799,8043.0
2019-09-12 12:30:00,134.4,134.51,134.22,134.43,23452.0,127.8799,127.9846,127.7086,127.9084,23452.0
2019-09-12 13:00:00,134.39,134.5,134.07,134.12,25349.0,127.8704,127.975,127.5659,127.6135,25349.0
2019-09-12 13:30:00,134.1,134.2,133.98,134.06,27150.0,127.5944,127.6896,127.4803,127.5564,27150.0
2019-09-12 14:00:00,134.06,134.09,133.88,133.89,33271.0,127.5564,127.5849,127.3851,127.3946,33271.0
2019-09-12 14:30:00,133.92,134.41,133.79,134.39,51028.0,127.4232,127.8894,127.2995,127.8704,51028.0
2019-09-12 15:00:00,134.41,134.58,134.17,134.22,45126.0,127.8894,128.0512,127.661,127.7086,45126.0
2019-09-12 15:30:00,134.21,134.22,133.79,133.96,94853.0,127.6991,127.7086,127.2995,127.4612,94853.0
2019-09-13 09:30:00,133.72,133.79,132.51,133.51,53479.0,127.2329,127.2995,126.0816,127.0331,53479.0
2019-09-13 10:00:00,133.63,133.79,133.0,133.03,33532.0,127.1472,127.2995,126.5478,126.5763,33532.0
2019-09-13 10:30:00,132.91,133.25,132.88,133.03,23042.0,126.4622,126.7857,126.4336,126.5763,23042.0
2019-09-13 11:00:00,133.02,133.37,132.93,133.03,18033.0,126.5668,126.8999,126.4812,126.5763,18033.0
2019-09-13 11:30:00,133.03,133.03,132.46,132.47,17136.0,126.5763,126.5763,126.034,126.0435,17136.0
2019-09-13 12:00:00,132.4,132.73,132.4,132.47,21249.0,125.9769,126.2909,125.9769,126.0435,21249.0
2019-09-13 12:30:00,132.46,132.55,132.07,132.14,10462.0,126.034,126.1196,125.6629,125.7295,10462.0
2019-09-13 13:00:00,132.13,132.19,131.85,131.87,30691.0,125.72,125.7771,125.4536,125.4726,30691.0
2019-09-13 13:30:00,131.88,131.9,131.35,131.37,20122.0,125.4821,125.5012,124.9779,124.9969,20122.0
2019-09-13 14:00:00,131.38,131.56,131.24,131.31,13391.0,125.0064,125.1777,124.8732,124.9398,13391.0
2019-09-13 14:30:00,131.32,131.98,131.31,131.85,19418.0,124.9493,125.5773,124.9398,125.4536,19418.0
2019-09-13 15:00:00,131.84,131.99,131.62,131.95,25560.0,125.4441,125.5868,125.2348,125.5487,25560.0
2019-09-13 15:30:00,131.92,132.31,131.9,132.17,94136.0,125.5202,125.8913,125.5012,125.7581,94136.0
2019-09-16 09:30:00,131.63,132.02,131.24,131.54,80580.0,125.2443,125.6153,124.8732,125.1586,80580.0
2019-09-16 10:00:00,131.62,132.76,131.54,132.01,39696.0,125.2348,126.3194,125.1586,125.6058,39696.0
2019-09-16 10:30:00,132.05,132.18,131.54,131.8,27911.0,125.6439,125.7676,125.1586,125.406,27911.0
2019-09-16 11:00:00,131.72,131.88,131.45,131.82,23009.0,125.3299,125.4821,125.073,125.425,23009.0
2019-09-16 11:30:00,131.82,131.87,131.31,131.36,14802.0,125.425,125.4726,124.9398,124.9874,14802.0
2019-09-16 12:00:00,131.31,131.64,131.3,131.48,9400.0,124.9398,125.2538,124.9303,125.1015,9400.0
2019-09-16 12:30:00,131.47,131.5,131.32,131.37,10399.0,125.092,125.1206,124.9493,124.9969,10399.0
2019-09-16 13:00:00,131.33,131.36,131.1,131.22,14310.0,124.9588,124.9874,124.74,124.8542,14310.0
2019-09-16 13:30:00,131.23,131.28,130.88,131.18,17324.0,124.8637,124.9112,124.5307,124.8161,17324.0
2019-09-16 14:00:00,131.22,131.22,130.99,131.12,13221.0,124.8542,124.8542,124.6353,124.759,13221.0
2019-09-16 14:30:00,131.13,131.14,130.93,131.06,21023.0,124.7685,124.778,124.5782,124.7019,21023.0
2019-09-16 15:00:00,131.05,131.08,130.74,130.78,21454.0,124.6924,124.7209,124.3974,124.4355,21454.0
2019-09-16 15:30:00,130.75,130.86,130.53,130.68,83850.0,124.407,124.5116,124.1976,124.3404,83850.0
2019-09-17 09:30:00,131.4,132.62,131.15,132.57,35975.0,125.0254,126.1862,124.7876,126.1387,35975.0
2019-09-17 10:00:00,132.46,132.91,132.36,132.85,22914.0,126.034,126.4622,125.9389,126.4051,22914.0
2019-09-17 10:30:00,132.89,133.36,132.8,133.36,22607.0,126.4431,126.8903,126.3575,126.8903,22607.0
2019-09-17 11:00:00,133.36,133.46,133.01,133.03,17141.0,126.8903,126.9855,126.5573,126.5763,17141.0
2019-09-17 11:30:00,133.05,133.33,132.99,133.09,13003.0,126.5954,126.8618,126.5383,126.6334,13003.0
2019-09-17 12:00:00,133.08,133.2,132.7,132.82,11278.0,126.6239,126.7381,126.2624,126.3765,11278.0
2019-09-17 12:30:00,132.86,133.02,132.34,132.38,42503.0,126.4146,126.5668,125.9198,125.9579,42503.0
2019-09-17 13:00:00,132.38,132.46,131.66,131.88,139566.0,125.9579,126.034,125.2728,125.4821,139566.0
2019-09-17 13:30:00,131.84,133.05,131.75,132.98,28140.0,125.4441,126.5954,125.3584,126.5288,28140.0
2019-09-17 14:00:00,132.97,133.44,132.97,133.32,17733.0,126.5193,126.9665,126.5193,126.8523,17733.0
2019-09-17 14:30:00,133.33,133.74,133.29,133.56,17451.0,126.8618,127.2519,126.8237,127.0806,17451.0
2019-09-17 15:00:00,133.56,133.84,133.44,133.75,21942.0,127.0806,127.3471,126.9665,127.2614,21942.0
2019-09-17 15:30:00,133.77,134.37,133.75,133.88,94239.0,127.2804,127.8513,127.2614,127.3851,94239.0
2019-09-18 09:30:00,133.9,133.9,132.65,133.16,37785.0,127.4041,127.4041,126.2148,126.7,37785.0
2019-09-18 10:00:00,133.26,133.99,133.26,133.94,22628.0,126.7952,127.4898,126.7952,127.4422,22628.0
2019-09-18 10:30:00,134.04,134.04,133.41,133.58,11139.0,127.5374,127.5374,126.9379,127.0997,11139.0
2019-09-18 11:00:00,133.52,133.72,133.44,133.55,15352.0,127.0426,127.2329,126.9665,127.0711,15352.0
2019-09-18 11:30:00,133.62,133.82,133.48,133.49,9744.0,127.1377,127.328,127.0045,127.014,9744.0
2019-09-18 12:00:00,133.61,133.63,133.32,133.35,19217.0,127.1282,127.1472,126.8523,126.8808,19217.0
2019-09-18 12:30:00,133.34,133.59,133.14,133.39,21076.0,126.8713,127.1092,126.681,126.9189,21076.0
2019-09-18 13:00:00,133.41,133.43,132.87,132.97,8867.0,126.9379,126.9569,126.4241,126.5193,8867.0
2019-09-18 13:30:00,132.96,133.0,132.76,132.76,20593.0,126.5097,126.5478,126.3194,126.3194,20593.0
2019-09-18 14:00:00,132.64,132.86,131.06,131.13,23627.0,126.2053,126.4146,124.7019,124.7685,23627.0
2019-09-18 14:30:00,131.23,131.69,131.12,131.56,26496.0,124.8637,125.3014,124.759,125.1777,26496.0
2019-09-18 15:00:00,131.56,131.9,131.46,131.89,31634.0,125.1777,125.5012,125.0825,125.4917,31634.0
2019-09-18 15:30:00,131.92,132.67,131.9,132.56,110219.0,125.5202,126.2338,125.5012,126.1292,110219.0
2019-09-19 09:30:00,133.01,133.9,132.4,133.3,46939.0,126.5573,127.4041,125.9769,126.8333,46939.0
2019-09-19 10:00:00,133.25,133.9,133.17,133.58,42180.0,126.7857,127.4041,126.7096,127.0997,42180.0
2019-09-19 10:30:00,133.71,134.09,133.55,133.55,29225.0,127.2234,127.5849,127.0711,127.0711,29225.0
2019-09-19 11:00:00,133.44,133.61,133.15,133.49,21118.0,126.9665,127.1282,126.6905,127.014,21118.0
2019-09-19 11:30:00,133.48,133.6,133.18,133.44,13689.0,127.0045,127.1187,126.7191,126.9665,13689.0
2019-09-19 12:00:00,133.54,133.87,133.54,133.58,8866.0,127.0616,127.3756,127.0616,127.0997,8866.0
2019-09-19 12:30:00,133.56,133.71,133.46,133.65,11415.0,127.0806,127.2234,126.9855,127.1663,11415.0
2019-09-19 13:00:00,133.65,133.77,133.48,133.5,9944.0,127.1663,127.2804,127.0045,127.0235,9944.0
2019-09-19 13:30:00,133.49,133.51,133.22,133.44,11296.0,127.014,127.0331,126.7571,126.9665,11296.0
2019-09-19 14:00:00,133.47,133.6,133.4,133.53,14190.0,126.995,127.1187,126.9284,127.0521,14190.0
2019-09-19 14:30:00,133.46,133.53,133.37,133.43,10719.0,126.9855,127.0521,126.8999,126.9569,10719.0
2019-09-19 15:00:00,133.45,133.67,133.35,133.59,23021.0,126.976,127.1853,126.8808,127.1092,23021.0
2019-09-19 15:30:00,133.55,133.67,133.23,133.49,88515.0,127.0711,127.1853,126.7666,127.014,88515.0
2019-09-20 09:30:00,133.41,134.51,132.3,134.0,191060.0,126.9379,127.9846,125.8818,127.4993,191060.0
2019-09-20 10:00:00,133.96,134.73,133.87,134.51,13602.0,127.4612,128.1939,127.3756,127.9846,13602.0
2019-09-20 10:30:00,134.49,134.49,133.59,133.87,14675.0,127.9655,127.9655,127.1092,127.3756,14675.0
2019-09-20 11:00:00,133.8,134.43,133.68,134.37,7722.0,127.309,127.9084,127.1948,127.8513,7722.0
2019-09-20 11:30:00,134.45,134.49,134.06,134.42,25337.0,127.9275,127.9655,127.5564,127.8989,25337.0
2019-09-20 12:00:00,134.44,134.66,134.4,134.42,8710.0,127.9179,128.1273,127.8799,127.8989,8710.0
2019-09-20 12:30:00,134.49,134.66,134.26,134.66,8072.0,127.9655,128.1273,127.7467,128.1273,8072.0
2019-09-20 13:00:00,134.67,134.74,133.63,133.99,10916.0,128.1368,128.2034,127.1472,127.4898,10916.0
2019-09-20 13:30:00,133.99,134.67,133.98,134.63,22331.0,127.4898,128.1368,127.4803,128.0987,22331.0
2019-09-20 14:00:00,134.68,134.86,134.39,134.6,8446.0,128.1463,128.3176,127.8704,128.0702,8446.0
2019-09-20 14:30:00,134.62,134.86,134.57,134.8,11488.0,128.0892,128.3176,128.0416,128.2605,11488.0
2019-09-20 15:00:00,134.82,135.1,134.77,135.03,14184.0,128.2795,128.5459,128.2319,128.4793,14184.0
2019-09-20 15:30:00,135.02,135.02,134.5,134.5,54382.0,128.4698,128.4698,127.975,127.975,54382.0
2019-09-23 09:30:00,134.47,135.2,134.27,135.1,13284.0,127.9465,128.6411,127.7562,128.5459,13284.0
2019-09-23 10:00:00,135.16,135.51,134.91,135.29,13543.0,128.603,128.936,128.3651,128.7267,13543.0
2019-09-23 10:30:00,135.34,135.73,135.03,135.69,18548.0,128.7743,129.1454,128.4793,129.1073,18548.0
2019-09-23 11:00:00,135.65,136.53,135.63,136.47,24896.0,129.0692,129.9066,129.0502,129.8495,24896.0
2019-09-23 11:30:00,136.48,136.63,136.24,136.57,9190.0,129.859,130.0017,129.6306,129.9446,9190.0
2019-09-23 12:00:00,136.57,136.64,136.18,136.2,9376.0,129.9446,130.0112,129.5735,129.5926,9376.0
2019-09-23 12:30:00,136.14,136.66,136.13,136.16,38773.0,129.5355,130.0302,129.526,129.5545,38773.0
2019-09-23 13:00:00,136.18,136.38,136.01,136.3,21393.0,129.5735,129.7638,129.4118,129.6877,21393.0
2019-09-23 13:30:00,136.29,136.29,135.51,135.76,24110.0,129.6782,129.6782,128.936,129.1739,24110.0
2019-09-23 14:00:00,135.73,135.75,135.42,135.61,7670.0,129.1454,129.1644,128.8504,129.0312,7670.0
2019-09-23 14:30:00,135.62,136.03,135.54,136.01,14324.0,129.0407,129.4308,128.9646,129.4118,14324.0
2019-09-23 15:00:00,136.01,136.2,135.9,136.14,19468.0,129.4118,129.5926,129.3071,129.5355,19468.0
2019-09-23 15:30:00,136.12,136.12,135.44,135.5,56034.0,129.5164,129.5164,128.8694,128.9265,56034.0
2019-09-24 09:30:00,136.43,137.17,135.94,136.7,50132.0,129.8114,130.5155,129.3452,130.0683,50132.0
2019-09-24 10:00:00,136.69,137.4,136.5,137.22,24192.0,130.0588,130.7343,129.878,130.5631,24192.0
2019-09-24 10:30:00,137.15,137.93,137.12,137.6,16120.0,130.4965,131.2386,130.4679,130.9246,16120.0
2019-09-24 11:00:00,137.59,137.62,136.75,136.84,17261.0,130.9151,130.9437,130.1159,130.2015,17261.0
2019-09-24 11:30:00,136.78,136.78,136.11,136.15,4980.0,130.1444,130.1444,129.5069,129.545,4980.0
2019-09-24 12:00:00,136.15,136.78,135.78,135.78,10004.0,129.545,130.1444,129.1929,129.1929,10004.0
2019-09-24 12:30:00,135.76,135.78,135.35,135.48,7280.0,129.1739,129.1929,128.7838,128.9075,7280.0
2019-09-24 13:00:00,135.38,135.75,135.33,135.48,7028.0,128.8123,129.1644,128.7648,128.9075,7028.0
2019-09-24 13:30:00,135.49,135.76,135.42,135.42,14218.0,128.917,129.1739,128.8504,128.8504,14218.0
2019-09-24 14:00:00,135.42,136.41,135.29,136.19,13522.0,128.8504,129.7924,128.7267,129.583,13522.0
2019-09-24 14:30:00,136.2,136.21,135.82,135.97,7712.0,129.5926,129.6021,129.231,129.3737,7712.0
2019-09-24 15:00:00,135.89,135.94,135.55,135.75,10676.0,129.2976,129.3452,128.9741,129.1644,10676.0
2019-09-24 15:30:00,135.7,135.78,135.41,135.67,56214.0,129.1168,129.1929,128.8409,129.0883,56214.0
2019-09-25 09:30:00,136.12,136.29,135.22,135.41,41352.0,129.5164,129.6782,128.6601,128.8409,41352.0
2019-09-25 10:00:00,135.22,135.75,134.94,135.43,5332.0,128.6601,129.1644,128.3937,128.8599,5332.0
2019-09-25 10:30:00,135.42,135.57,134.76,135.18,18852.0,128.8504,128.9931,128.2224,128.622,18852.0
2019-09-25 11:00:00,135.28,135.55,135.24,135.48,5202.0,128.7172,128.9741,128.6791,128.9075,5202.0
2019-09-25 11:30:00,135.48,135.55,134.88,135.15,11666.0,128.9075,128.9741,128.3366,128.5935,11666.0
2019-09-25 12:00:00,135.07,135.3,135.0,135.18,8489.0,128.5174,128.7362,128.4508,128.622,8489.0
2019-09-25 12:30:00,135.21,135.61,135.2,135.53,11671.0,128.6506,129.0312,128.6411,128.9551,11671.0
2019-09-25 13:00:00,135.53,135.82,135.48,135.49,10895.0,128.9551,129.231,128.9075,128.917,10895.0
2019-09-25 13:30:00,135.46,135.54,135.32,135.33,5292.0,128.8885,128.9646,128.7553,128.7648,5292.0
2019-09-25 14:00:00,135.31,135.71,135.31,135.62,9535.0,128.7457,129.1263,128.7457,129.0407,9535.0
2019-09-25 14:30:00,135.58,135.96,135.52,135.96,8749.0,129.0026,129.3642,128.9456,129.3642,8749.0
2019-09-25 15:00:00,135.95,136.05,135.85,136.01,9382.0,129.3547,129.4498,129.2595,129.4118,9382.0
2019-09-25 15:30:00,136.04,136.13,135.95,136.0,36554.0,129.4403,129.526,129.3547,129.4023,36554.0
2019-09-26 09:30:00,136.58,136.61,135.88,135.9,14852.0,129.9541,129.9827,129.2881,129.3071,14852.0
2019-09-26 10:00:00,135.92,136.18,135.75,135.93,9155.0,129.3261,129.5735,129.1644,129.3357,9155.0
2019-09-26 10:30:00,136.0,136.04,135.54,135.54,13805.0,129.4023,129.4403,128.9646,128.9646,13805.0
2019-09-26 11:00:00,135.41,135.49,134.84,135.01,5205.0,128.8409,128.917,128.2985,128.4603,5205.0
2019-09-26 11:30:00,135.01,135.01,134.48,134.63,9532.0,128.4603,128.4603,127.956,128.0987,9532.0
2019-09-26 12:00:00,134.65,135.04,134.54,134.96,7814.0,128.1178,128.4888,128.0131,128.4127,7814.0
2019-09-26 12:30:00,134.92,135.12,134.73,134.89,6276.0,128.3747,128.565,128.1939,128.3461,6276.0
2019-09-26 13:00:00,134.94,135.15,134.85,134.9,8920.0,128.3937,128.5935,128.3081,128.3556,8920.0
2019-09-26 13:30:00,134.99,135.18,134.76,134.89,15228.0,128.4413,128.622,128.2224,128.3461,15228.0
2019-09-26 14:00:00,134.96,135.34,134.96,135.25,9767.0,128.4127,128.7743,128.4127,128.6887,9767.0
2019-09-26 14:30:00,135.25,135.39,134.95,134.95,9088.0,128.6887,128.8219,128.4032,128.4032,9088.0
2019-09-26 15:00:00,134.97,135.41,134.97,135.33,16048.0,128.4222,128.8409,128.4222,128.7648,16048.0
2019-09-26 15:30:00,135.33,135.41,134.43,134.61,67115.0,128.7648,128.8409,127.9084,128.0797,67115.0
2019-09-27 09:30:00,134.83,135.28,133.76,133.98,35797.0,128.289,128.7172,127.2709,127.4803,35797.0
2019-09-27 10:00:00,134.16,134.57,134.01,134.57,19488.0,127.6515,128.0416,127.5088,128.0416,19488.0
2019-09-27 10:30:00,134.56,135.51,134.29,135.41,10593.0,128.0321,128.936,127.7752,128.8409,10593.0
2019-09-27 11:00:00,135.4,135.54,135.18,135.21,12332.0,128.8314,128.9646,128.622,128.6506,12332.0
2019-09-27 11:30:00,135.14,135.35,134.48,135.05,14868.0,128.584,128.7838,127.956,128.4984,14868.0
2019-09-27 12:00:00,135.0,135.01,134.59,134.78,22316.0,128.4508,128.4603,128.0607,128.2415,22316.0
2019-09-27 12:30:00,134.69,134.89,133.97,133.97,13629.0,128.1558,128.3461,127.4707,127.4707,13629.0
2019-09-27 13:00:00,133.91,134.3,133.89,134.13,7279.0,127.4137,127.7847,127.3946,127.623,7279.0
2019-09-27 13:30:00,134.18,134.62,134.05,134.28,40654.0,127.6706,128.0892,127.5469,127.7657,40654.0
2019-09-27 14:00:00,134.27,134.28,133.47,133.47,8410.0,127.7562,127.7657,126.995,126.995,8410.0
2019-09-27 14:30:00,133.56,133.73,133.09,133.18,11326.0,127.0806,127.2424,126.6334,126.7191,11326.0
2019-09-27 15:00:00,133.17,133.46,133.1,133.16,10997.0,126.7096,126.9855,126.643,126.7,10997.0
2019-09-27 15:30:00,133.08,133.67,133.07,133.6,39055.0,126.6239,127.1853,126.6144,127.1187,39055.0
2019-09-30 09:30:00,134.14,135.47,133.68,135.31,14811.0,127.6325,128.898,127.1948,128.7457,14811.0
2019-09-30 10:00:00,135.29,135.45,134.43,134.47,7567.0,128.7267,128.8789,127.9084,127.9465,7567.0
2019-09-30 10:30:00,134.52,134.91,134.45,134.57,11363.0,127.9941,128.3651,127.9275,128.0416,11363.0
2019-09-30 11:00:00,134.61,135.13,134.61,135.13,5135.0,128.0797,128.5745,128.0797,128.5745,5135.0
2019-09-30 11:30:00,135.19,135.64,135.18,135.64,8184.0,128.6316,129.0597,128.622,129.0597,8184.0
2019-09-30 12:00:00,135.6,135.93,135.54,135.88,6902.0,129.0217,129.3357,128.9646,129.2881,6902.0
2019-09-30 12:30:00,135.86,135.86,135.48,135.53,4049.0,129.2691,129.2691,128.9075,128.9551,4049.0
2019-09-30 13:00:00,135.7,136.23,135.7,135.93,13018.0,129.1168,129.6211,129.1168,129.3357,13018.0
2019-09-30 13:30:00,135.96,136.19,135.96,136.02,8923.0,129.3642,129.583,129.3642,129.4213,8923.0
2019-09-30 14:00:00,136.0,136.15,135.9,135.95,6502.0,129.4023,129.545,129.3071,129.3547,6502.0
2019-09-30 14:30:00,135.94,135.94,135.48,135.48,8370.0,129.3452,129.3452,128.9075,128.9075,8370.0
2019-09-30 15:00:00,135.41,135.53,135.27,135.44,13851.0,128.8409,128.9551,128.7077,128.8694,13851.0
2019-09-30 15:30:00,135.41,135.53,135.1,135.2,70717.0,128.8409,128.9551,128.5459,128.6411,70717.0
2019-10-01 09:30:00,135.13,135.88,135.13,135.84,12289.0,128.5745,129.2881,128.5745,129.25,12289.0
2019-10-01 10:00:00,135.5,135.74,135.19,135.41,25588.0,128.9265,129.1549,128.6316,128.8409,25588.0
2019-10-01 10:30:00,135.44,135.78,135.42,135.59,18458.0,128.8694,129.1929,128.8504,129.0122,18458.0
2019-10-01 11:00:00,135.42,135.58,135.05,135.55,12973.0,128.8504,129.0026,128.4984,128.9741,12973.0
2019-10-01 11:30:00,135.54,135.55,134.57,134.74,13518.0,128.9646,128.9741,128.0416,128.2034,13518.0
2019-10-01 12:00:00,134.73,134.73,133.82,133.95,6568.0,128.1939,128.1939,127.328,127.4517,6568.0
2019-10-01 12:30:00,134.0,134.28,133.89,134.05,7018.0,127.4993,127.7657,127.3946,127.5469,7018.0
2019-10-01 13:00:00,134.1,134.11,133.64,133.72,8940.0,127.5944,127.604,127.1568,127.2329,8940.0
2019-10-01 13:30:00,133.69,133.7,133.18,133.2,47472.0,127.2043,127.2138,126.7191,126.7381,47472.0
2019-10-01 14:00:00,133.17,133.44,132.94,133.02,15445.0,126.7096,126.9665,126.4907,126.5668,15445.0
2019-10-01 14:30:00,133.02,133.55,133.02,133.48,23389.0,126.5668,127.0711,126.5668,127.0045,23389.0
2019-10-01 15:00:00,133.46,133.8,133.24,133.79,18138.0,126.9855,127.309,126.7762,127.2995,18138.0
2019-10-01 15:30:00,133.78,133.9,133.36,133.59,85709.0,127.29,127.4041,126.8903,127.1092,85709.0
2019-10-02 09:30:00,132.59,133.13,130.88,130.93,34184.0,126.1577,126.6715,124.5307,124.5782,34184.0
2019-10-02 10:00:00,130.78,130.81,128.76,129.0,40489.0,124.4355,124.464,122.5135,122.7419,40489.0
2019-10-02 10:30:00,129.16,129.72,128.8,129.28,17797.0,122.8941,123.4269,122.5516,123.0083,17797.0
2019-10-02 11:00:00,129.32,129.75,128.91,129.56,19884.0,123.0463,123.4555,122.6562,123.2747,19884.0
2019-10-02 11:30:00,129.44,129.59,128.95,129.22,20759.0,123.1605,123.3032,122.6943,122.9512,20759.0
2019-10-02 12:00:00,129.08,129.19,128.71,128.9,8945.0,122.818,122.9226,122.4659,122.6467,8945.0
2019-10-02 12:30:00,128.88,129.34,128.36,128.36,13078.0,122.6277,123.0654,122.1329,122.1329,13078.0
2019-10-02 13:00:00,128.36,128.77,128.12,128.38,13528.0,122.1329,122.523,121.9045,122.1519,13528.0
2019-10-02 13:30:00,128.44,128.55,128.14,128.29,12213.0,122.209,122.3137,121.9236,122.0663,12213.0
2019-10-02 14:00:00,128.26,129.1,128.07,129.09,18937.0,122.0378,122.837,121.857,122.8275,18937.0
2019-10-02 14:30:00,129.09,129.24,128.91,129.21,23364.0,122.8275,122.9702,122.6562,122.9417,23364.0
2019-10-02 15:00:00,129.25,129.42,128.87,129.28,21033.0,122.9797,123.1415,122.6182,123.0083,21033.0
2019-10-02 15:30:00,129.24,129.42,128.64,128.94,72974.0,122.9702,123.1415,122.3993,122.6848,72974.0
2019-10-03 09:30:00,128.62,129.35,128.01,129.07,23768.0,122.3803,123.0749,121.7999,122.8085,23768.0
2019-10-03 10:00:00,128.92,128.99,127.4,128.66,20698.0,122.6657,122.7323,121.2195,122.4184,20698.0
2019-10-03 10:30:00,128.64,129.11,128.58,129.11,10281.0,122.3993,122.8465,122.3422,122.8465,10281.0
2019-10-03 11:00:00,129.06,130.2,129.03,130.2,14612.0,122.7989,123.8836,122.7704,123.8836,14612.0
2019-10-03 11:30:00,130.21,130.25,129.42,129.51,14712.0,123.8932,123.9312,123.1415,123.2271,14712.0
2019-10-03 12:00:00,129.51,129.58,129.17,129.4,9177.0,123.2271,123.2937,122.9036,123.1225,9177.0
2019-10-03 12:30:00,129.37,130.17,129.37,130.16,6369.0,123.0939,123.8551,123.0939,123.8456,6369.0
2019-10-03 13:00:00,130.2,130.23,129.76,129.81,8117.0,123.8836,123.9122,123.465,123.5126,8117.0
2019-10-03 13:30:00,129.82,130.12,129.71,130.12,9911.0,123.5221,123.8075,123.4174,123.8075,9911.0
2019-10-03 14:00:00,130.18,130.53,130.03,130.52,18232.0,123.8646,124.1976,123.7219,124.1881,18232.0
2019-10-03 14:30:00,130.48,130.53,129.97,130.08,31501.0,124.1501,124.1976,123.6648,123.7695,31501.0
2019-10-03 15:00:00,130.1,130.12,129.59,129.65,26671.0,123.7885,123.8075,123.3032,123.3603,26671.0
2019-10-03 15:30:00,129.64,130.31,129.51,130.3,107404.0,123.3508,123.9883,123.2271,123.9788,107404.0
2019-10-04 09:30:00,131.77,132.15,131.33,131.89,15798.0,125.3775,125.739,124.9588,125.4917,15798.0
2019-10-04 10:00:00,131.85,132.37,131.73,131.83,9237.0,125.4536,125.9484,125.3394,125.4346,9237.0
2019-10-04 10:30:00,131.64,131.75,131.04,131.2,12292.0,125.2538,125.3584,124.6829,124.8351,12292.0
2019-10-04 11:00:00,131.06,131.28,130.85,130.85,8115.0,124.7019,124.9112,124.5021,124.5021,8115.0
2019-10-04 11:30:00,130.94,131.65,130.94,131.47,5342.0,124.5877,125.2633,124.5877,125.092,5342.0
2019-10-04 12:00:00,131.4,131.6,131.25,131.49,36325.0,125.0254,125.2157,124.8827,125.1111,36325.0
2019-10-04 12:30:00,131.42,131.66,131.21,131.53,8090.0,125.0445,125.2728,124.8446,125.1491,8090.0
2019-10-04 13:00:00,131.59,131.77,131.5,131.57,5584.0,125.2062,125.3775,125.1206,125.1872,5584.0
2019-10-04 13:30:00,131.68,131.95,131.63,131.71,5530.0,125.2918,125.5487,125.2443,125.3204,5530.0
2019-10-04 14:00:00,131.73,132.01,131.68,131.89,5738.0,125.3394,125.6058,125.2918,125.4917,5738.0
2019-10-04 14:30:00,131.89,132.12,131.85,132.08,7936.0,125.4917,125.7105,125.4536,125.6724,7936.0
2019-10-04 15:00:00,132.1,132.14,131.92,132.02,10667.0,125.6915,125.7295,125.5202,125.6153,10667.0
2019-10-04 15:30:00,132.06,132.44,132.05,132.4,58938.0,125.6534,126.015,125.6439,125.9769,58938.0
2019-10-07 09:30:00,131.73,132.08,131.63,131.92,6013.0,125.3394,125.6724,125.2443,125.5202,6013.0
2019-10-07 10:00:00,131.79,132.25,131.69,131.97,21718.0,125.3965,125.8342,125.3014,125.5678,21718.0
2019-10-07 10:30:00,131.97,132.19,131.81,132.0,5679.0,125.5678,125.7771,125.4155,125.5963,5679.0
2019-10-07 11:00:00,132.22,132.37,132.03,132.15,12699.0,125.8056,125.9484,125.6249,125.739,12699.0
2019-10-07 11:30:00,132.15,132.96,132.11,132.86,10545.0,125.739,126.5097,125.701,126.4146,10545.0
2019-10-07 12:00:00,132.64,132.64,132.37,132.49,4461.0,126.2053,126.2053,125.9484,126.0625,4461.0
2019-10-07 12:30:00,132.45,132.71,132.42,132.61,4802.0,126.0245,126.2719,125.9959,126.1767,4802.0
2019-10-07 13:00:00,132.59,132.75,132.25,132.26,5512.0,126.1577,126.3099,125.8342,125.8437,5512.0
2019-10-07 13:30:00,132.32,132.8,132.27,132.53,10941.0,125.9008,126.3575,125.8532,126.1006,10941.0
2019-10-07 14:00:00,132.59,132.67,132.41,132.5,6377.0,126.1577,126.2338,125.9864,126.0721,6377.0
2019-10-07 14:30:00,132.53,132.53,132.16,132.28,9289.0,126.1006,126.1006,125.7486,125.8627,9289.0
2019-10-07 15:00:00,132.25,132.54,132.2,132.53,7079.0,125.8342,126.1101,125.7866,126.1006,7079.0
2019-10-07 15:30:00,132.56,132.56,132.16,132.16,45471.0,126.1292,126.1292,125.7486,125.7486,45471.0
2019-10-08 09:30:00,131.52,131.54,130.0,131.03,42615.0,125.1396,125.1586,123.6933,124.6734,42615.0
2019-10-08 10:00:00,131.03,131.03,129.91,130.11,33265.0,124.6734,124.6734,123.6077,123.798,33265.0
2019-10-08 10:30:00,130.08,131.22,129.84,131.22,9218.0,123.7695,124.8542,123.5411,124.8542,9218.0
2019-10-08 11:00:00,131.22,131.29,130.85,130.92,14368.0,124.8542,124.9208,124.5021,124.5687,14368.0
2019-10-08 11:30:00,130.84,130.95,130.53,130.84,9775.0,124.4926,124.5973,124.1976,124.4926,9775.0
2019-10-08 12:00:00,130.81,130.9,130.65,130.86,22062.0,124.464,124.5497,124.3118,124.5116,22062.0
2019-10-08 12:30:00,130.82,130.88,130.31,130.71,15387.0,124.4736,124.5307,123.9883,124.3689,15387.0
2019-10-08 13:00:00,130.7,130.77,130.24,130.62,6039.0,124.3594,124.426,123.9217,124.2833,6039.0
2019-10-08 13:30:00,130.58,131.06,130.58,130.8,6960.0,124.2452,124.7019,124.2452,124.4545,6960.0
2019-10-08 14:00:00,130.85,130.87,130.64,130.81,8598.0,124.5021,124.5211,124.3023,124.464,8598.0
2019-10-08 14:30:00,130.82,131.77,130.82,131.07,12355.0,124.4736,125.3775,124.4736,124.7114,12355.0
2019-10-08 15:00:00,131.09,131.36,130.9,131.06,10549.0,124.7305,124.9874,124.5497,124.7019,10549.0
2019-10-08 15:30:00,130.98,131.11,130.22,130.24,40250.0,124.6258,124.7495,123.9027,123.9217,40250.0
2019-10-09 09:30:00,131.8,132.6,131.63,132.3,42775.0,125.406,126.1672,125.2443,125.8818,42775.0
2019-10-09 10:00:00,132.42,132.65,132.25,132.49,9694.0,125.9959,126.2148,125.8342,126.0625,9694.0
2019-10-09 10:30:00,132.57,132.57,132.25,132.36,10613.0,126.1387,126.1387,125.8342,125.9389,10613.0
2019-10-09 11:00:00,132.4,132.46,131.86,132.04,11386.0,125.9769,126.034,125.4631,125.6344,11386.0
2019-10-09 11:30:00,132.03,132.49,131.96,132.35,10359.0,125.6249,126.0625,125.5583,125.9293,10359.0
2019-10-09 12:00:00,132.44,132.59,132.24,132.24,11496.0,126.015,126.1577,125.8247,125.8247,11496.0
2019-10-09 12:30:00,132.3,132.37,132.1,132.24,11511.0,125.8818,125.9484,125.6915,125.8247,11511.0
2019-10-09 13:00:00,132.28,132.5,131.96,132.09,7740.0,125.8627,126.0721,125.5583,125.682,7740.0
2019-10-09 13:30:00,132.11,132.17,131.91,132.04,7018.0,125.701,125.7581,125.5107,125.6344,7018.0
2019-10-09 14:00:00,132.0,132.17,131.88,132.03,10792.0,125.5963,125.7581,125.4821,125.6249,10792.0
2019-10-09 14:30:00,132.03,132.23,131.94,132.23,10109.0,125.6249,125.8152,125.5392,125.8152,10109.0
2019-10-09 15:00:00,132.19,132.35,132.06,132.23,11798.0,125.7771,125.9293,125.6534,125.8152,11798.0
2019-10-09 15:30:00,132.28,132.51,132.0,132.23,30675.0,125.8627,126.0816,125.5963,125.8152,30675.0
2019-10-10 09:30:00,131.56,131.56,129.58,129.91,29245.0,125.1777,125.1777,123.2937,123.6077,29245.0
2019-10-10 10:00:00,129.83,129.99,128.91,129.5,16377.0,123.5316,123.6838,122.6562,123.2176,16377.0
2019-10-10 10:30:00,129.62,129.93,128.89,129.92,15823.0,123.3318,123.6267,122.6372,123.6172,15823.0
2019-10-10 11:00:00,130.04,130.51,129.93,130.01,28215.0,123.7314,124.1786,123.6267,123.7029,28215.0
2019-10-10 11:30:00,130.15,130.3,129.95,130.02,46081.0,123.8361,123.9788,123.6458,123.7124,46081.0
2019-10-10 12:00:00,130.02,130.05,129.53,129.59,31848.0,123.7124,123.7409,123.2461,123.3032,31848.0
2019-10-10 12:30:00,129.59,129.72,129.24,129.42,25044.0,123.3032,123.4269,122.9702,123.1415,25044.0
2019-10-10 13:00:00,129.58,130.05,129.58,130.01,3838.0,123.2937,123.7409,123.2937,123.7029,3838.0
2019-10-10 13:30:00,129.97,130.46,129.85,130.3,7545.0,123.6648,124.131,123.5506,123.9788,7545.0
2019-10-10 14:00:00,130.27,130.51,129.68,129.9,8905.0,123.9502,124.1786,123.3889,123.5982,8905.0
2019-10-10 14:30:00,129.86,130.21,129.84,130.16,11494.0,123.5601,123.8932,123.5411,123.8456,11494.0
2019-10-10 15:00:00,130.15,130.5,130.1,130.5,17015.0,123.8361,124.1691,123.7885,124.1691,17015.0
2019-10-10 15:30:00,130.5,130.63,130.29,130.48,47125.0,124.1691,124.2928,123.9693,124.1501,47125.0
2019-10-11 09:30:00,130.99,131.86,130.71,131.32,13997.0,124.6353,125.4631,124.3689,124.9493,13997.0
2019-10-11 10:00:00,131.2,131.68,131.18,131.56,17674.0,124.8351,125.2918,124.8161,125.1777,17674.0
2019-10-11 10:30:00,131.61,131.66,131.05,131.18,20092.0,125.2252,125.2728,124.6924,124.8161,20092.0
2019-10-11 11:00:00,131.19,131.34,131.05,131.15,13883.0,124.8256,124.9683,124.6924,124.7876,13883.0
2019-10-11 11:30:00,131.17,131.36,130.69,130.74,16503.0,124.8066,124.9874,124.3499,124.3974,16503.0
2019-10-11 12:00:00,130.78,130.78,130.09,130.19,16685.0,124.4355,124.4355,123.779,123.8741,16685.0
2019-10-11 12:30:00,130.16,130.68,130.04,130.67,9923.0,123.8456,124.3404,123.7314,124.3308,9923.0
2019-10-11 13:00:00,130.65,130.77,130.32,130.63,14944.0,124.3118,124.426,123.9978,124.2928,14944.0
2019-10-11 13:30:00,130.53,130.73,130.49,130.66,15483.0,124.1976,124.3879,124.1596,124.3213,15483.0
2019-10-11 14:00:00,130.65,130.72,130.53,130.61,24852.0,124.3118,124.3784,124.1976,124.2738,24852.0
2019-10-11 14:30:00,130.62,130.9,130.6,130.83,10331.0,124.2833,124.5497,124.2642,124.4831,10331.0
2019-10-11 15:00:00,130.81,130.85,130.55,130.58,13603.0,124.464,124.5021,124.2167,124.2452,13603.0
2019-10-11 15:30:00,130.6,130.69,129.59,129.63,95473.0,124.2642,124.3499,123.3032,123.3413,95473.0
2019-10-14 09:30:00,129.95,130.06,129.64,129.68,14971.0,123.6458,123.7504,123.3508,123.3889,14971.0
2019-10-14 10:00:00,129.92,129.92,129.54,129.77,14317.0,123.6172,123.6172,123.2557,123.4745,14317.0
2019-10-14 10:30:00,129.71,130.19,129.64,130.16,17556.0,123.4174,123.8741,123.3508,123.8456,17556.0
2019-10-14 11:00:00,130.13,130.13,129.56,129.63,13711.0,123.817,123.817,123.2747,123.3413,13711.0
2019-10-14 11:30:00,129.63,129.85,129.48,129.52,8850.0,123.3413,123.5506,123.1986,123.2366,8850.0
2019-10-14 12:00:00,129.5,129.61,129.16,129.23,10873.0,123.2176,123.3223,122.8941,122.9607,10873.0
2019-10-14 12:30:00,129.21,129.41,129.11,129.15,7617.0,122.9417,123.132,122.8465,122.8846,7617.0
2019-10-14 13:00:00,129.15,129.33,128.99,129.11,40973.0,122.8846,123.0558,122.7323,122.8465,40973.0
2019-10-14 13:30:00,129.11,129.59,129.08,129.58,7623.0,122.8465,123.3032,122.818,123.2937,7623.0
2019-10-14 14:00:00,129.62,129.62,129.29,129.56,14346.0,123.3318,123.3318,123.0178,123.2747,14346.0
2019-10-14 14:30:00,129.53,129.62,129.35,129.47,10448.0,123.2461,123.3318,123.0749,123.1891,10448.0
2019-10-14 15:00:00,129.49,129.51,129.33,129.37,12168.0,123.2081,123.2271,123.0558,123.0939,12168.0
2019-10-14 15:30:00,129.37,129.42,129.13,129.22,43142.0,123.0939,123.1415,122.8655,122.9512,43142.0
2019-10-15 09:30:00,130.01,131.03,129.92,130.48,25266.0,123.7029,124.6734,123.6172,124.1501,25266.0
2019-10-15 10:00:00,130.54,130.85,130.22,130.59,25650.0,124.2071,124.5021,123.9027,124.2547,25650.0
2019-10-15 10:30:00,130.63,130.65,130.28,130.51,7800.0,124.2928,124.3118,123.9598,124.1786,7800.0
2019-10-15 11:00:00,130.54,130.83,130.44,130.64,11562.0,124.2071,124.4831,124.112,124.3023,11562.0
2019-10-15 11:30:00,130.73,130.73,130.15,130.39,11003.0,124.3879,124.3879,123.8361,124.0644,11003.0
2019-10-15 12:00:00,130.38,130.59,130.27,130.38,15250.0,124.0549,124.2547,123.9502,124.0549,15250.0
2019-10-15 12:30:00,130.43,130.48,130.19,130.23,10674.0,124.1025,124.1501,123.8741,123.9122,10674.0
2019-10-15 13:00:00,130.28,130.29,129.97,130.02,13883.0,123.9598,123.9693,123.6648,123.7124,13883.0
2019-10-15 13:30:00,130.02,130.28,129.87,130.28,12494.0,123.7124,123.9598,123.5696,123.9598,12494.0
2019-10-15 14:00:00,130.34,130.71,130.32,130.71,9701.0,124.0168,124.3689,123.9978,124.3689,9701.0
2019-10-15 14:30:00,130.72,130.73,130.48,130.5,8861.0,124.3784,124.3879,124.1501,124.1691,8861.0
2019-10-15 15:00:00,130.55,130.57,130.41,130.48,13926.0,124.2167,124.2357,124.0835,124.1501,13926.0
2019-10-15 15:30:00,130.46,130.54,130.28,130.42,62199.0,124.131,124.2071,123.9598,124.093,62199.0
2019-10-16 09:30:00,131.58,132.0,130.34,130.58,46708.0,125.1967,125.5963,124.0168,124.2452,46708.0
2019-10-16 10:00:00,130.48,131.0,130.36,130.67,17968.0,124.1501,124.6448,124.0359,124.3308,17968.0
2019-10-16 10:30:00,130.73,131.41,130.7,131.41,22590.0,124.3879,125.0349,124.3594,125.0349,22590.0
2019-10-16 11:00:00,131.5,131.83,130.68,131.13,74247.0,125.1206,125.4346,124.3404,124.7685,74247.0
2019-10-16 11:30:00,131.14,131.26,130.72,130.9,38631.0,124.778,124.8922,124.3784,124.5497,38631.0
2019-10-16 12:00:00,131.04,131.28,130.93,130.93,9350.0,124.6829,124.9112,124.5782,124.5782,9350.0
2019-10-16 12:30:00,130.92,131.42,130.88,131.42,14839.0,124.5687,125.0445,124.5307,125.0445,14839.0
2019-10-16 13:00:00,131.42,131.48,130.76,130.81,32295.0,125.0445,125.1015,124.4165,124.464,32295.0
2019-10-16 13:30:00,130.76,130.93,130.69,130.91,23009.0,124.4165,124.5782,124.3499,124.5592,23009.0
2019-10-16 14:00:00,130.86,130.91,130.73,130.83,6084.0,124.5116,124.5592,124.3879,124.4831,6084.0
2019-10-16 14:30:00,130.88,131.08,130.88,130.92,8907.0,124.5307,124.7209,124.5307,124.5687,8907.0
2019-10-16 15:00:00,130.96,130.96,130.72,130.75,13308.0,124.6068,124.6068,124.3784,124.407,13308.0
2019-10-16 15:30:00,130.78,131.17,130.78,131.17,63156.0,124.4355,124.8066,124.4355,124.8066,63156.0
2019-10-17 09:30:00,131.2,132.72,131.2,131.89,18875.0,124.8351,126.2814,124.8351,125.4917,18875.0
2019-10-17 10:00:00,131.87,132.01,131.2,131.65,14381.0,125.4726,125.6058,124.8351,125.2633,14381.0
2019-10-17 10:30:00,131.45,132.04,131.45,131.93,22856.0,125.073,125.6344,125.073,125.5297,22856.0
2019-10-17 11:00:00,131.93,132.27,131.76,131.96,11456.0,125.5297,125.8532,125.368,125.5583,11456.0
2019-10-17 11:30:00,132.0,132.18,131.8,132.06,7341.0,125.5963,125.7676,125.406,125.6534,7341.0
2019-10-17 12:00:00,132.12,132.12,131.81,132.07,7500.0,125.7105,125.7105,125.4155,125.6629,7500.0
2019-10-17 12:30:00,132.1,132.24,132.0,132.07,15303.0,125.6915,125.8247,125.5963,125.6629,15303.0
2019-10-17 13:00:00,132.09,132.09,131.78,131.92,8579.0,125.682,125.682,125.387,125.5202,8579.0
2019-10-17 13:30:00,131.95,132.15,131.89,132.05,15761.0,125.5487,125.739,125.4917,125.6439,15761.0
2019-10-17 14:00:00,132.07,132.07,131.75,131.78,10696.0,125.6629,125.6629,125.3584,125.387,10696.0
2019-10-17 14:30:00,131.77,131.87,131.63,131.68,10690.0,125.3775,125.4726,125.2443,125.2918,10690.0
2019-10-17 15:00:00,131.68,131.7,131.51,131.61,12430.0,125.2918,125.3109,125.1301,125.2252,12430.0
2019-10-17 15:30:00,131.64,131.79,131.5,131.6,60844.0,125.2538,125.3965,125.1206,125.2157,60844.0
2019-10-18 09:30:00,130.99,131.82,129.95,131.15,59731.0,124.6353,125.425,123.6458,124.7876,59731.0
2019-10-18 10:00:00,131.05,131.13,130.62,131.06,18654.0,124.6924,124.7685,124.2833,124.7019,18654.0
2019-10-18 10:30:00,131.09,131.19,130.7,131.19,3914.0,124.7305,124.8256,124.3594,124.8256,3914.0
2019-10-18 11:00:00,131.19,131.93,131.19,131.74,9973.0,124.8256,125.5297,124.8256,125.3489,9973.0
2019-10-18 11:30:00,131.78,131.83,131.43,131.44,17196.0,125.387,125.4346,125.054,125.0635,17196.0
2019-10-18 12:00:00,131.4,131.43,130.68,131.04,10128.0,125.0254,125.054,124.3404,124.6829,10128.0
2019-10-18 12:30:00,130.93,131.28,130.85,131.26,15242.0,124.5782,124.9112,124.5021,124.8922,15242.0
2019-10-18 13:00:00,131.28,131.64,131.28,131.61,5399.0,124.9112,125.2538,124.9112,125.2252,5399.0
2019-10-18 13:30:00,131.66,131.81,131.5,131.72,5990.0,125.2728,125.4155,125.1206,125.3299,5990.0
2019-10-18 14:00:00,131.76,131.76,131.52,131.68,7576.0,125.368,125.368,125.1396,125.2918,7576.0
2019-10-18 14:30:00,131.7,131.7,131.04,131.43,25700.0,125.3109,125.3109,124.6829,125.054,25700.0
2019-10-18 15:00:00,131.39,131.53,131.38,131.41,10794.0,125.0159,125.1491,125.0064,125.0349,10794.0
2019-10-18 15:30:00,131.42,131.45,131.12,131.19,52372.0,125.0445,125.073,124.759,124.8256,52372.0
2019-10-21 09:30:00,131.81,131.83,130.2,130.21,10847.0,125.4155,125.4346,123.8836,123.8932,10847.0
2019-10-21 10:00:00,130.24,130.31,130.12,130.27,3347.0,123.9217,123.9883,123.8075,123.9502,3347.0
2019-10-21 10:30:00,130.28,131.05,130.28,130.82,26386.0,123.9598,124.6924,123.9598,124.4736,26386.0
2019-10-21 11:00:00,130.87,130.97,130.56,130.78,10512.0,124.5211,124.6163,124.2262,124.4355,10512.0
2019-10-21 11:30:00,130.76,131.07,130.75,131.06,14910.0,124.4165,124.7114,124.407,124.7019,14910.0
2019-10-21 12:00:00,131.02,131.23,130.9,131.13,17328.0,124.6639,124.8637,124.5497,124.7685,17328.0
2019-10-21 12:30:00,131.13,131.29,131.0,131.1,9120.0,124.7685,124.9208,124.6448,124.74,9120.0
2019-10-21 13:00:00,131.09,131.14,130.35,130.5,18841.0,124.7305,124.778,124.0264,124.1691,18841.0
2019-10-21 13:30:00,130.55,130.57,130.3,130.49,10957.0,124.2167,124.2357,123.9788,124.1596,10957.0
2019-10-21 14:00:00,130.56,130.87,130.56,130.58,7558.0,124.2262,124.5211,124.2262,124.2452,7558.0
2019-10-21 14:30:00,130.57,130.65,130.5,130.5,8835.0,124.2357,124.3118,124.1691,124.1691,8835.0
2019-10-21 15:00:00,130.49,130.58,130.27,130.46,19234.0,124.1596,124.2452,123.9502,124.131,19234.0
2019-10-21 15:30:00,130.46,130.75,130.45,130.53,45756.0,124.131,124.407,124.1215,124.1976,45756.0
2019-10-22 09:30:00,131.09,131.46,130.23,130.8,43266.0,124.7305,125.0825,123.9122,124.4545,43266.0
2019-10-22 10:00:00,130.87,131.07,129.94,129.94,38565.0,124.5211,124.7114,123.6363,123.6363,38565.0
2019-10-22 10:30:00,129.93,130.09,129.47,129.67,12259.0,123.6267,123.779,123.1891,123.3794,12259.0
2019-10-22 11:00:00,129.4,129.4,128.16,128.24,9885.0,123.1225,123.1225,121.9426,122.0187,9885.0
2019-10-22 11:30:00,128.28,128.47,127.85,127.91,6391.0,122.0568,122.2376,121.6476,121.7047,6391.0
2019-10-22 12:00:00,127.94,128.14,127.75,128.05,6370.0,121.7333,121.9236,121.5525,121.8379,6370.0
2019-10-22 12:30:00,128.13,128.47,128.08,128.18,17702.0,121.9141,122.2376,121.8665,121.9616,17702.0
2019-10-22 13:00:00,128.18,128.2,127.9,128.07,15963.0,121.9616,121.9807,121.6952,121.857,15963.0
2019-10-22 13:30:00,128.08,128.18,127.97,128.07,12292.0,121.8665,121.9616,121.7618,121.857,12292.0
2019-10-22 14:00:00,128.01,128.05,127.34,127.4,24904.0,121.7999,121.8379,121.1624,121.2195,24904.0
2019-10-22 14:30:00,127.43,127.48,126.85,127.08,20289.0,121.248,121.2956,120.6962,120.915,20289.0
2019-10-22 15:00:00,127.07,127.17,126.94,126.99,37009.0,120.9055,121.0006,120.7818,120.8294,37009.0
2019-10-22 15:30:00,126.98,127.01,126.32,126.54,103480.0,120.8199,120.8484,120.1919,120.4012,103480.0
2019-10-23 09:30:00,127.0,127.56,126.74,127.48,13592.0,120.8389,121.3717,120.5915,121.2956,13592.0
2019-10-23 10:00:00,127.53,127.8,127.1,127.16,10976.0,121.3432,121.6001,120.934,120.9911,10976.0
2019-10-23 10:30:00,127.28,127.55,126.83,127.25,6098.0,121.1053,121.3622,120.6771,121.0768,6098.0
2019-10-23 11:00:00,127.27,127.65,127.27,127.64,9214.0,121.0958,121.4573,121.0958,121.4478,9214.0
2019-10-23 11:30:00,127.68,127.74,127.33,127.33,8212.0,121.4859,121.543,121.1529,121.1529,8212.0
2019-10-23 12:00:00,127.32,127.39,127.06,127.13,9000.0,121.1434,121.21,120.896,120.9626,9000.0
2019-10-23 12:30:00,127.13,127.18,126.95,126.95,19005.0,120.9626,121.0101,120.7913,120.7913,19005.0
2019-10-23 13:00:00,126.95,126.99,126.67,126.72,12812.0,120.7913,120.8294,120.5249,120.5725,12812.0
2019-10-23 13:30:00,126.76,126.9,126.66,126.66,7927.0,120.6105,120.7437,120.5154,120.5154,7927.0
2019-10-23 14:00:00,126.6,126.6,126.37,126.57,12845.0,120.4583,120.4583,120.2394,120.4297,12845.0
2019-10-23 14:30:00,126.55,126.58,126.26,126.4,10934.0,120.4107,120.4393,120.1348,120.268,10934.0
2019-10-23 15:00:00,126.44,126.56,126.3,126.44,15451.0,120.306,120.4202,120.1728,120.306,15451.0
2019-10-23 15:30:00,126.44,126.77,126.34,126.77,57044.0,120.306,120.62,120.2109,120.62,57044.0
2019-10-24 09:30:00,127.45,128.42,126.41,127.73,22519.0,121.2671,122.19,120.2775,121.5335,22519.0
2019-10-24 10:00:00,127.79,129.24,127.79,128.78,25032.0,121.5906,122.9702,121.5906,122.5325,25032.0
2019-10-24 10:30:00,128.71,128.71,127.96,128.08,15026.0,122.4659,122.4659,121.7523,121.8665,15026.0
2019-10-24 11:00:00,128.16,128.33,127.97,128.02,29631.0,121.9426,122.1044,121.7618,121.8094,29631.0
2019-10-24 11:30:00,128.11,128.11,127.4,127.67,12950.0,121.895,121.895,121.2195,121.4764,12950.0
2019-10-24 12:00:00,127.67,128.22,127.66,128.22,10851.0,121.4764,121.9997,121.4669,121.9997,10851.0
2019-10-24 12:30:00,128.2,128.23,128.02,128.14,8506.0,121.9807,122.0092,121.8094,121.9236,8506.0
2019-10-24 13:00:00,128.1,128.11,127.52,127.52,20803.0,121.8855,121.895,121.3337,121.3337,20803.0
2019-10-24 13:30:00,127.54,127.58,127.28,127.39,16472.0,121.3527,121.3907,121.1053,121.21,16472.0
2019-10-24 14:00:00,127.4,127.61,127.12,127.44,20406.0,121.2195,121.4193,120.9531,121.2575,20406.0
2019-10-24 14:30:00,127.42,127.5,127.24,127.44,13576.0,121.2385,121.3146,121.0672,121.2575,13576.0
2019-10-24 15:00:00,127.45,127.82,127.45,127.49,18429.0,121.2671,121.6191,121.2671,121.3051,18429.0
2019-10-24 15:30:00,127.48,128.04,127.42,127.76,70189.0,121.2956,121.8284,121.2385,121.562,70189.0
2019-10-25 09:30:00,145.0,147.37,141.29,145.08,378488.0,137.9657,140.2207,134.4356,138.0418,378488.0
2019-10-25 10:00:00,145.09,146.37,144.67,145.34,105490.0,138.0513,139.2692,137.6517,138.2892,105490.0
2019-10-25 10:30:00,145.35,146.1,143.99,143.99,98303.0,138.2987,139.0123,137.0046,137.0046,98303.0
2019-10-25 11:00:00,143.97,144.15,142.56,142.7,78984.0,136.9856,137.1569,135.644,135.7772,78984.0
2019-10-25 11:30:00,142.69,145.0,142.52,144.76,90686.0,135.7677,137.9657,135.606,137.7373,90686.0
2019-10-25 12:00:00,144.71,144.83,144.13,144.46,28176.0,137.6897,137.8039,137.1379,137.4518,28176.0
2019-10-25 12:30:00,144.46,145.16,144.46,144.77,40320.0,137.4518,138.1179,137.4518,137.7468,40320.0
2019-10-25 13:00:00,144.75,144.88,144.43,144.59,38196.0,137.7278,137.8515,137.4233,137.5755,38196.0
2019-10-25 13:30:00,144.66,144.66,143.61,144.03,40923.0,137.6421,137.6421,136.6431,137.0427,40923.0
2019-10-25 14:00:00,144.0,144.73,143.85,144.3,34453.0,137.0142,137.7088,136.8714,137.2996,34453.0
2019-10-25 14:30:00,144.31,144.7,144.22,144.59,27428.0,137.3091,137.6802,137.2235,137.5755,27428.0
2019-10-25 15:00:00,144.55,144.6,143.92,144.24,34482.0,137.5375,137.5851,136.938,137.2425,34482.0
2019-10-25 15:30:00,144.22,144.27,143.49,144.15,166992.0,137.2235,137.2711,136.5289,137.1569,166992.0
2019-10-28 09:30:00,144.11,144.68,142.94,143.11,70098.0,137.1188,137.6612,136.0056,136.1673,70098.0
2019-10-28 10:00:00,143.23,143.29,142.22,142.37,29467.0,136.2815,136.3386,135.3205,135.4632,29467.0
2019-10-28 10:30:00,142.24,142.89,141.73,142.89,35798.0,135.3395,135.958,134.8543,135.958,35798.0
2019-10-28 11:00:00,142.95,143.03,142.68,142.96,32420.0,136.0151,136.0912,135.7582,136.0246,32420.0
2019-10-28 11:30:00,142.91,143.43,142.9,143.31,22613.0,135.977,136.4718,135.9675,136.3576,22613.0
2019-10-28 12:00:00,143.33,143.52,143.11,143.52,29078.0,136.3767,136.5575,136.1673,136.5575,29078.0
2019-10-28 12:30:00,143.54,144.19,143.54,144.05,22014.0,136.5765,137.1949,136.5765,137.0617,22014.0
2019-10-28 13:00:00,144.03,144.5,143.88,144.47,13558.0,137.0427,137.4899,136.9,137.4614,13558.0
2019-10-28 13:30:00,144.46,144.72,144.21,144.55,18179.0,137.4518,137.6992,137.214,137.5375,18179.0
2019-10-28 14:00:00,144.57,144.57,144.19,144.25,14316.0,137.5565,137.5565,137.1949,137.252,14316.0
2019-10-28 14:30:00,144.27,144.29,144.03,144.19,28415.0,137.2711,137.2901,137.0427,137.1949,28415.0
2019-10-28 15:00:00,144.17,145.12,144.1,145.09,31379.0,137.1759,138.0798,137.1093,138.0513,31379.0
2019-10-28 15:30:00,145.07,145.59,144.99,145.44,126832.0,138.0323,138.527,137.9561,138.3843,126832.0
2019-10-29 09:30:00,145.0,145.55,144.01,145.51,22399.0,137.9657,138.489,137.0237,138.4509,22399.0
2019-10-29 10:00:00,145.39,146.77,145.35,146.56,22618.0,138.3367,139.6498,138.2987,139.45,22618.0
2019-10-29 10:30:00,146.65,147.25,146.5,147.15,23676.0,139.5356,140.1065,139.3929,140.0113,23676.0
2019-10-29 11:00:00,147.21,147.31,146.71,147.17,24237.0,140.0684,140.1636,139.5927,140.0304,24237.0
2019-10-29 11:30:00,147.19,147.28,146.64,146.72,22190.0,140.0494,140.135,139.5261,139.6022,22190.0
2019-10-29 12:00:00,146.64,147.21,146.45,147.21,11983.0,139.5261,140.0684,139.3453,140.0684,11983.0
2019-10-29 12:30:00,147.23,147.41,146.87,147.01,17109.0,140.0875,140.2587,139.7449,139.8781,17109.0
2019-10-29 13:00:00,147.04,147.33,147.0,147.31,14184.0,139.9067,140.1826,139.8686,140.1636,14184.0
2019-10-29 13:30:00,147.28,147.63,147.02,147.6,23194.0,140.135,140.4681,139.8877,140.4395,23194.0
2019-10-29 14:00:00,147.57,147.57,147.26,147.35,17218.0,140.411,140.411,140.116,140.2016,17218.0
2019-10-29 14:30:00,147.33,147.44,147.07,147.08,33662.0,140.1826,140.2873,139.9352,139.9447,33662.0
2019-10-29 15:00:00,147.1,147.24,146.98,147.08,25148.0,139.9638,140.097,139.8496,139.9447,25148.0
2019-10-29 15:30:00,147.09,147.09,146.55,146.63,91763.0,139.9543,139.9543,139.4405,139.5166,91763.0
2019-10-30 09:30:00,145.97,146.3,145.36,146.14,27130.0,138.8886,139.2026,138.3082,139.0503,27130.0
2019-10-30 10:00:00,146.05,146.33,145.44,146.18,21240.0,138.9647,139.2311,138.3843,139.0884,21240.0
2019-10-30 10:30:00,146.07,146.2,145.83,146.01,13988.0,138.9837,139.1074,138.7554,138.9267,13988.0
2019-10-30 11:00:00,146.06,146.77,145.99,146.71,9946.0,138.9742,139.6498,138.9076,139.5927,9946.0
2019-10-30 11:30:00,146.77,146.83,146.44,146.64,9575.0,139.6498,139.7069,139.3358,139.5261,9575.0
2019-10-30 12:00:00,146.64,146.87,146.53,146.76,7611.0,139.5261,139.7449,139.4214,139.6403,7611.0
2019-10-30 12:30:00,146.75,146.78,146.11,146.11,6655.0,139.6308,139.6593,139.0218,139.0218,6655.0
2019-10-30 13:00:00,146.11,146.51,145.99,146.5,6998.0,139.0218,139.4024,138.9076,139.3929,6998.0
2019-10-30 13:30:00,146.62,147.1,146.6,147.04,9186.0,139.5071,139.9638,139.488,139.9067,9186.0
2019-10-30 14:00:00,146.9,147.6,146.75,147.34,10380.0,139.7735,140.4395,139.6308,140.1921,10380.0
2019-10-30 14:30:00,147.36,147.7,147.06,147.38,26510.0,140.2112,140.5347,139.9257,140.2302,26510.0
2019-10-30 15:00:00,147.4,147.9,147.34,147.45,21836.0,140.2492,140.725,140.1921,140.2968,21836.0
2019-10-30 15:30:00,147.5,147.5,147.01,147.25,78146.0,140.3444,140.3444,139.8781,140.1065,78146.0
2019-10-31 09:30:00,147.27,148.97,147.15,148.75,30237.0,140.1255,141.7431,140.0113,141.5337,30237.0
2019-10-31 10:00:00,148.68,148.79,148.07,148.07,22216.0,141.4671,141.5718,140.8867,140.8867,22216.0
2019-10-31 10:30:00,148.31,148.38,147.5,147.92,11097.0,141.1151,141.1817,140.3444,140.744,11097.0
2019-10-31 11:00:00,147.97,148.23,147.62,148.18,13210.0,140.7916,141.039,140.4585,140.9914,13210.0
2019-10-31 11:30:00,148.23,148.48,147.1,147.22,17213.0,141.039,141.2768,139.9638,140.078,17213.0
2019-10-31 12:00:00,147.33,147.43,146.92,147.43,8762.0,140.1826,140.2778,139.7925,140.2778,8762.0
2019-10-31 12:30:00,147.49,148.03,147.2,148.0,10050.0,140.3349,140.8487,140.0589,140.8201,10050.0
2019-10-31 13:00:00,148.04,148.79,148.04,148.79,12694.0,140.8582,141.5718,140.8582,141.5718,12694.0
2019-10-31 13:30:00,148.71,148.85,148.49,148.52,18489.0,141.4957,141.6289,141.2863,141.3149,18489.0
2019-10-31 14:00:00,148.41,148.41,147.75,147.76,9685.0,141.2102,141.2102,140.5822,140.5918,9685.0
2019-10-31 14:30:00,147.83,147.92,147.36,147.49,15381.0,140.6584,140.744,140.2112,140.3349,15381.0
2019-10-31 15:00:00,147.5,147.63,147.3,147.53,21686.0,140.3444,140.4681,140.1541,140.3729,21686.0
2019-10-31 15:30:00,147.52,148.12,147.49,147.92,143919.0,140.3634,140.9343,140.3349,140.744,143919.0
2019-11-01 09:30:00,148.92,149.96,148.72,149.41,18960.0,141.6955,142.685,141.5052,142.1617,18960.0
2019-11-01 10:00:00,148.48,149.6,148.47,148.87,9123.0,141.2768,142.3425,141.2673,141.6479,9123.0
2019-11-01 10:30:00,148.86,149.21,148.31,149.04,17574.0,141.6384,141.9714,141.1151,141.8097,17574.0
2019-11-01 11:00:00,149.11,149.11,148.63,148.84,15760.0,141.8763,141.8763,141.4196,141.6194,15760.0
2019-11-01 11:30:00,148.89,149.12,148.73,149.09,6503.0,141.6669,141.8858,141.5147,141.8572,6503.0
2019-11-01 12:00:00,149.1,149.1,148.35,148.74,7265.0,141.8667,141.8667,141.1531,141.5242,7265.0
2019-11-01 12:30:00,148.78,149.12,148.33,148.43,7895.0,141.5623,141.8858,141.1341,141.2293,7895.0
2019-11-01 13:00:00,148.47,148.61,148.28,148.43,9633.0,141.2673,141.4005,141.0865,141.2293,9633.0
2019-11-01 13:30:00,148.37,148.43,147.94,148.11,17510.0,141.1722,141.2293,140.763,140.9248,17510.0
2019-11-01 14:00:00,148.15,148.21,147.64,147.76,11553.0,140.9628,141.0199,140.4776,140.5918,11553.0
2019-11-01 14:30:00,147.8,148.16,147.69,147.98,14254.0,140.6298,140.9724,140.5252,140.8011,14254.0
2019-11-01 15:00:00,147.97,147.99,147.42,147.69,17781.0,140.7916,140.8106,140.2683,140.5252,17781.0
2019-11-01 15:30:00,147.73,147.86,147.38,147.43,60420.0,140.5632,140.6869,140.2302,140.2778,60420.0
2019-11-04 09:30:00,147.85,148.24,146.15,146.21,31719.0,140.6774,141.0485,139.0599,139.117,31719.0
2019-11-04 10:00:00,146.22,147.39,146.19,147.21,20280.0,139.1265,140.2397,139.0979,140.0684,20280.0
2019-11-04 10:30:00,147.21,147.49,146.66,147.49,10396.0,140.0684,140.3349,139.5451,140.3349,10396.0
2019-11-04 11:00:00,147.42,148.03,147.39,147.64,13864.0,140.2683,140.8487,140.2397,140.4776,13864.0
2019-11-04 11:30:00,147.61,148.02,147.35,147.56,11840.0,140.449,140.8391,140.2016,140.4015,11840.0
2019-11-04 12:00:00,147.62,147.68,147.24,147.27,11496.0,140.4585,140.5156,140.097,140.1255,11496.0
2019-11-04 12:30:00,147.29,147.82,147.29,147.65,20713.0,140.1446,140.6488,140.1446,140.4871,20713.0
2019-11-04 13:00:00,147.66,148.32,147.43,148.25,48622.0,140.4966,141.1246,140.2778,141.058,48622.0
2019-11-04 13:30:00,148.28,148.78,148.14,148.59,43448.0,141.0865,141.5623,140.9533,141.3815,43448.0
2019-11-04 14:00:00,148.6,148.62,148.1,148.14,22082.0,141.391,141.41,140.9153,140.9533,22082.0
2019-11-04 14:30:00,148.17,148.2,147.87,147.87,9739.0,140.9819,141.0104,140.6964,140.6964,9739.0
2019-11-04 15:00:00,147.72,147.72,147.43,147.57,14254.0,140.5537,140.5537,140.2778,140.411,14254.0
2019-11-04 15:30:00,147.57,147.8,147.23,147.5,76335.0,140.411,140.6298,140.0875,140.3444,76335.0
2019-11-05 09:30:00,147.5,147.5,145.82,146.44,17386.0,140.3444,140.3444,138.7459,139.3358,17386.0
2019-11-05 10:00:00,146.57,146.78,145.7,146.01,9592.0,139.4595,139.6593,138.6317,138.9267,9592.0
2019-11-05 10:30:00,146.05,146.09,145.36,145.58,9475.0,138.9647,139.0028,138.3082,138.5175,9475.0
2019-11-05 11:00:00,145.58,146.2,145.37,145.37,16745.0,138.5175,139.1074,138.3177,138.3177,16745.0
2019-11-05 11:30:00,145.33,145.53,144.59,144.74,27656.0,138.2796,138.4699,137.5755,137.7183,27656.0
2019-11-05 12:00:00,144.72,145.1,144.08,144.2,29498.0,137.6992,138.0608,137.0903,137.2045,29498.0
2019-11-05 12:30:00,144.19,145.26,144.16,145.01,25461.0,137.1949,138.213,137.1664,137.9752,25461.0
2019-11-05 13:00:00,145.03,145.03,144.48,144.57,10258.0,137.9942,137.9942,137.4709,137.5565,10258.0
2019-11-05 13:30:00,144.61,144.61,144.18,144.4,10849.0,137.5946,137.5946,137.1854,137.3948,10849.0
2019-11-05 14:00:00,144.38,144.77,144.32,144.64,6975.0,137.3757,137.7468,137.3186,137.6231,6975.0
2019-11-05 14:30:00,144.68,144.94,144.61,144.88,8873.0,137.6612,137.9086,137.5946,137.8515,8873.0
2019-11-05 15:00:00,144.88,144.92,144.72,144.81,23812.0,137.8515,137.8895,137.6992,137.7849,23812.0
2019-11-05 15:30:00,144.79,144.79,144.28,144.39,97042.0,137.7658,137.7658,137.2806,137.3852,97042.0
2019-11-06 09:30:00,143.74,144.47,143.33,143.5,18751.0,137.1391,137.8356,136.748,136.9101,18751.0
2019-11-06 10:00:00,143.39,143.4,142.78,143.37,23404.0,136.8052,136.8147,136.2232,136.7861,23404.0
2019-11-06 10:30:00,143.47,144.09,143.47,143.94,7396.0,136.8815,137.4731,136.8815,137.3299,7396.0
2019-11-06 11:00:00,143.89,144.36,143.78,144.24,8531.0,137.2822,137.7307,137.1773,137.6162,8531.0
2019-11-06 11:30:00,144.26,144.32,143.57,143.57,9711.0,137.6352,137.6925,136.9769,136.9769,9711.0
2019-11-06 12:00:00,143.61,143.93,143.61,143.75,8482.0,137.0151,137.3204,137.0151,137.1487,8482.0
2019-11-06 12:30:00,143.72,144.04,143.46,143.47,22505.0,137.12,137.4254,136.872,136.8815,22505.0
2019-11-06 13:00:00,143.49,144.06,143.44,143.97,11324.0,136.9006,137.4444,136.8529,137.3586,11324.0
2019-11-06 13:30:00,144.0,144.0,143.68,143.88,9791.0,137.3872,137.3872,137.0819,137.2727,9791.0
2019-11-06 14:00:00,143.91,144.01,143.67,143.68,6916.0,137.3013,137.3967,137.0723,137.0819,6916.0
2019-11-06 14:30:00,143.67,143.68,143.3,143.51,11458.0,137.0723,137.0819,136.7193,136.9197,11458.0
2019-11-06 15:00:00,143.5,143.75,143.39,143.51,13466.0,136.9101,137.1487,136.8052,136.9197,13466.0
2019-11-06 15:30:00,143.51,143.51,143.07,143.24,65976.0,136.9197,136.9197,136.4999,136.6621,65976.0
2019-11-07 09:30:00,143.78,143.97,142.4,142.8,44154.0,137.1773,137.3586,135.8607,136.2423,44154.0
2019-11-07 10:00:00,142.81,142.86,141.71,141.81,29160.0,136.2518,136.2995,135.2023,135.2978,29160.0
2019-11-07 10:30:00,141.81,142.48,141.38,142.23,39381.0,135.2978,135.937,134.8875,135.6985,39381.0
2019-11-07 11:00:00,142.15,142.45,141.77,141.94,21113.0,135.6221,135.9084,135.2596,135.4218,21113.0
2019-11-07 11:30:00,141.9,142.45,141.72,142.31,20566.0,135.3836,135.9084,135.2119,135.7748,20566.0
2019-11-07 12:00:00,142.3,142.31,141.75,141.92,18729.0,135.7653,135.7748,135.2405,135.4027,18729.0
2019-11-07 12:30:00,141.94,141.94,141.54,141.83,21303.0,135.4218,135.4218,135.0402,135.3168,21303.0
2019-11-07 13:00:00,141.84,142.06,141.76,141.81,13696.0,135.3264,135.5363,135.2501,135.2978,13696.0
2019-11-07 13:30:00,141.86,142.06,141.72,141.74,18370.0,135.3455,135.5363,135.2119,135.231,18370.0
2019-11-07 14:00:00,141.76,141.85,141.41,141.8,62516.0,135.2501,135.3359,134.9161,135.2882,62516.0
2019-11-07 14:30:00,141.82,141.93,141.58,141.82,26219.0,135.3073,135.4122,135.0783,135.3073,26219.0
2019-11-07 15:00:00,141.84,141.91,141.58,141.9,28517.0,135.3264,135.3932,135.0783,135.3836,28517.0
2019-11-07 15:30:00,141.92,142.23,141.82,142.21,119824.0,135.4027,135.6985,135.3073,135.6794,119824.0
2019-11-08 09:30:00,141.81,143.18,141.81,142.73,11760.0,135.2978,136.6048,135.2978,136.1755,11760.0
2019-11-08 10:00:00,142.9,143.83,142.87,143.81,16783.0,136.3377,137.225,136.3091,137.2059,16783.0
2019-11-08 10:30:00,143.93,144.29,143.71,144.26,16461.0,137.3204,137.6639,137.1105,137.6352,16461.0
2019-11-08 11:00:00,144.34,144.7,144.18,144.21,17486.0,137.7116,138.055,137.5589,137.5875,17486.0
2019-11-08 11:30:00,144.12,144.12,143.15,143.19,8410.0,137.5017,137.5017,136.5762,136.6144,8410.0
2019-11-08 12:00:00,143.13,143.48,143.12,143.19,8286.0,136.5571,136.8911,136.5476,136.6144,8286.0
2019-11-08 12:30:00,143.16,143.21,142.87,142.97,8097.0,136.5858,136.6335,136.3091,136.4045,8097.0
2019-11-08 13:00:00,142.97,143.33,142.97,143.2,13037.0,136.4045,136.748,136.4045,136.6239,13037.0
2019-11-08 13:30:00,143.18,143.51,143.12,143.45,6331.0,136.6048,136.9197,136.5476,136.8624,6331.0
2019-11-08 14:00:00,143.46,143.7,143.34,143.49,11955.0,136.872,137.101,136.7575,136.9006,11955.0
2019-11-08 14:30:00,143.53,143.62,143.18,143.6,8436.0,136.9388,137.0246,136.6048,137.0056,8436.0
2019-11-08 15:00:00,143.61,143.72,143.41,143.41,15980.0,137.0151,137.12,136.8243,136.8243,15980.0
2019-11-08 15:30:00,143.41,143.95,143.41,143.84,54507.0,136.8243,137.3395,136.8243,137.2345,54507.0
2019-11-11 09:30:00,143.6,145.14,143.2,144.55,27775.0,137.0056,138.4748,136.6239,137.9119,27775.0
2019-11-11 10:00:00,144.71,144.75,144.21,144.46,2871.0,138.0646,138.1027,137.5875,137.8261,2871.0
2019-11-11 10:30:00,144.59,144.84,143.81,143.87,9302.0,137.9501,138.1886,137.2059,137.2632,9302.0
2019-11-11 11:00:00,143.93,144.32,143.78,143.78,9354.0,137.3204,137.6925,137.1773,137.1773,9354.0
2019-11-11 11:30:00,143.67,143.67,143.19,143.31,4376.0,137.0723,137.0723,136.6144,136.7289,4376.0
2019-11-11 12:00:00,143.34,143.42,143.06,143.39,3742.0,136.7575,136.8338,136.4904,136.8052,3742.0
2019-11-11 12:30:00,143.33,143.64,143.25,143.6,5590.0,136.748,137.0437,136.6716,137.0056,5590.0
2019-11-11 13:00:00,143.6,143.62,143.49,143.58,2800.0,137.0056,137.0246,136.9006,136.9865,2800.0
2019-11-11 13:30:00,143.59,143.66,143.42,143.55,3110.0,136.996,137.0628,136.8338,136.9579,3110.0
2019-11-11 14:00:00,143.54,143.54,143.31,143.43,7446.0,136.9483,136.9483,136.7289,136.8434,7446.0
2019-11-11 14:30:00,143.43,143.64,143.25,143.64,11704.0,136.8434,137.0437,136.6716,137.0437,11704.0
2019-11-11 15:00:00,143.69,143.86,143.62,143.83,9190.0,137.0914,137.2536,137.0246,137.225,9190.0
2019-11-11 15:30:00,143.84,143.97,143.6,143.89,30214.0,137.2345,137.3586,137.0056,137.2822,30214.0
2019-11-12 09:30:00,143.6,145.49,143.36,144.94,39300.0,137.0056,138.8088,136.7766,138.284,39300.0
2019-11-12 10:00:00,144.85,145.66,144.85,145.55,10637.0,138.1982,138.971,138.1982,138.866,10637.0
2019-11-12 10:30:00,145.51,145.75,145.25,145.41,15808.0,138.8278,139.0568,138.5798,138.7324,15808.0
2019-11-12 11:00:00,145.42,145.42,144.75,144.91,8430.0,138.742,138.742,138.1027,138.2554,8430.0
2019-11-12 11:30:00,144.95,144.99,144.5,144.71,7900.0,138.2936,138.3317,137.8642,138.0646,7900.0
2019-11-12 12:00:00,144.71,144.83,144.51,144.51,6035.0,138.0646,138.1791,137.8738,137.8738,6035.0
2019-11-12 12:30:00,144.49,144.89,144.45,144.89,10384.0,137.8547,138.2363,137.8165,138.2363,10384.0
2019-11-12 13:00:00,144.84,145.1,144.77,144.85,8250.0,138.1886,138.4367,138.1218,138.1982,8250.0
2019-11-12 13:30:00,144.87,145.23,144.82,145.06,5530.0,138.2172,138.5607,138.1695,138.3985,5530.0
2019-11-12 14:00:00,145.03,145.04,144.58,144.7,12351.0,138.3699,138.3794,137.9406,138.055,12351.0
2019-11-12 14:30:00,144.75,144.84,144.33,144.42,12132.0,138.1027,138.1886,137.702,137.7879,12132.0
2019-11-12 15:00:00,144.41,144.42,144.08,144.12,10532.0,137.7784,137.7879,137.4635,137.5017,10532.0
2019-11-12 15:30:00,144.15,144.27,143.88,144.17,41725.0,137.5303,137.6448,137.2727,137.5494,41725.0
2019-11-13 09:30:00,143.82,144.47,143.37,143.42,10535.0,137.2155,137.8356,136.7861,136.8338,10535.0
2019-11-13 10:00:00,143.48,145.14,143.48,144.72,36956.0,136.8911,138.4748,136.8911,138.0741,36956.0
2019-11-13 10:30:00,144.72,145.44,144.61,145.22,7018.0,138.0741,138.7611,137.9692,138.5512,7018.0
2019-11-13 11:00:00,145.21,145.22,144.24,144.39,10350.0,138.5416,138.5512,137.6162,137.7593,10350.0
2019-11-13 11:30:00,144.32,145.27,144.32,145.19,4963.0,137.6925,138.5989,137.6925,138.5225,4963.0
2019-11-13 12:00:00,145.16,145.51,144.97,145.28,8371.0,138.4939,138.8278,138.3126,138.6084,8371.0
2019-11-13 12:30:00,145.28,145.57,145.28,145.38,5820.0,138.6084,138.8851,138.6084,138.7038,5820.0
2019-11-13 13:00:00,145.36,145.44,145.02,145.18,7093.0,138.6847,138.7611,138.3603,138.513,7093.0
2019-11-13 13:30:00,145.21,145.27,144.6,144.77,9174.0,138.5416,138.5989,137.9596,138.1218,9174.0
2019-11-13 14:00:00,144.78,145.07,144.72,144.83,10957.0,138.1314,138.4081,138.0741,138.1791,10957.0
2019-11-13 14:30:00,144.9,145.24,144.85,145.24,10159.0,138.2459,138.5702,138.1982,138.5702,10159.0
2019-11-13 15:00:00,145.24,145.33,145.19,145.26,6928.0,138.5702,138.6561,138.5225,138.5893,6928.0
2019-11-13 15:30:00,145.24,145.51,144.93,145.25,42230.0,138.5702,138.8278,138.2745,138.5798,42230.0
2019-11-14 09:30:00,145.46,145.92,145.0,145.59,16160.0,138.7801,139.219,138.3413,138.9042,16160.0
2019-11-14 10:00:00,145.5,145.78,145.31,145.43,14772.0,138.8183,139.0854,138.637,138.7515,14772.0
2019-11-14 10:30:00,145.48,145.49,145.05,145.34,6320.0,138.7992,138.8088,138.389,138.6657,6320.0
2019-11-14 11:00:00,145.28,146.01,145.25,145.82,17085.0,138.6084,139.3049,138.5798,139.1236,17085.0
2019-11-14 11:30:00,145.74,145.79,145.07,145.16,9794.0,139.0473,139.095,138.4081,138.4939,9794.0
2019-11-14 12:00:00,145.09,145.31,145.05,145.23,6805.0,138.4271,138.637,138.389,138.5607,6805.0
2019-11-14 12:30:00,145.18,145.54,145.09,145.54,5671.0,138.513,138.8565,138.4271,138.8565,5671.0
2019-11-14 13:00:00,145.56,145.68,145.43,145.62,8108.0,138.8755,138.99,138.7515,138.9328,8108.0
2019-11-14 13:30:00,145.68,145.86,145.17,145.35,12262.0,138.99,139.1618,138.5035,138.6752,12262.0
2019-11-14 14:00:00,145.22,145.56,145.14,145.53,6532.0,138.5512,138.8755,138.4748,138.8469,6532.0
2019-11-14 14:30:00,145.53,145.53,145.22,145.24,10775.0,138.8469,138.8469,138.5512,138.5702,10775.0
2019-11-14 15:00:00,145.25,145.3,145.13,145.28,10121.0,138.5798,138.6275,138.4653,138.6084,10121.0
2019-11-14 15:30:00,145.28,145.48,145.2,145.44,46537.0,138.6084,138.7992,138.5321,138.7611,46537.0
2019-11-15 09:30:00,145.6,146.82,145.6,146.63,42587.0,138.9137,140.0777,138.9137,139.8964,42587.0
2019-11-15 10:00:00,146.69,147.07,146.59,146.71,26914.0,139.9537,140.3162,139.8582,139.9727,26914.0
2019-11-15 10:30:00,146.66,146.85,146.51,146.81,17838.0,139.925,140.1063,139.7819,140.0681,17838.0
2019-11-15 11:00:00,146.75,147.23,146.75,147.12,17780.0,140.0109,140.4689,140.0109,140.3639,17780.0
2019-11-15 11:30:00,147.12,147.38,146.58,146.59,28740.0,140.3639,140.612,139.8487,139.8582,28740.0
2019-11-15 12:00:00,146.54,146.92,146.3,146.5,30649.0,139.8105,140.1731,139.5816,139.7724,30649.0
2019-11-15 12:30:00,146.56,146.62,146.08,146.15,19643.0,139.8296,139.8869,139.3717,139.4385,19643.0
2019-11-15 13:00:00,146.14,146.29,146.14,146.25,11824.0,139.4289,139.572,139.4289,139.5339,11824.0
2019-11-15 13:30:00,146.21,146.42,146.01,146.13,12527.0,139.4957,139.6961,139.3049,139.4194,12527.0
2019-11-15 14:00:00,146.13,146.69,146.12,146.65,10819.0,139.4194,139.9537,139.4098,139.9155,10819.0
2019-11-15 14:30:00,146.64,147.0,146.62,146.79,13135.0,139.906,140.2494,139.8869,140.0491,13135.0
2019-11-15 15:00:00,146.78,147.1,146.76,146.99,18878.0,140.0395,140.3448,140.0204,140.2399,18878.0
2019-11-15 15:30:00,147.0,147.13,146.57,147.12,63706.0,140.2494,140.3735,139.8392,140.3639,63706.0
2019-11-18 09:30:00,146.7,148.21,146.57,147.59,25095.0,139.9632,141.4039,139.8392,140.8123,25095.0
2019-11-18 10:00:00,147.65,147.73,147.19,147.4,14000.0,140.8696,140.9459,140.4307,140.6311,14000.0
2019-11-18 10:30:00,147.29,147.37,146.79,146.87,12998.0,140.5261,140.6024,140.0491,140.1254,12998.0
2019-11-18 11:00:00,146.9,147.21,146.68,146.81,9319.0,140.154,140.4498,139.9441,140.0681,9319.0
2019-11-18 11:30:00,146.79,147.32,146.76,147.16,15851.0,140.0491,140.5547,140.0204,140.4021,15851.0
2019-11-18 12:00:00,147.12,147.9,147.11,147.56,17281.0,140.3639,141.1081,140.3544,140.7837,17281.0
2019-11-18 12:30:00,147.56,147.87,147.54,147.8,9775.0,140.7837,141.0795,140.7646,141.0127,9775.0
2019-11-18 13:00:00,147.81,147.85,147.44,147.5,6593.0,141.0222,141.0604,140.6692,140.7265,6593.0
2019-11-18 13:30:00,147.49,147.94,147.37,147.85,13231.0,140.7169,141.1463,140.6024,141.0604,13231.0
2019-11-18 14:00:00,147.87,148.49,147.77,148.2,26947.0,141.0795,141.671,140.9841,141.3943,26947.0
2019-11-18 14:30:00,148.2,148.29,147.81,147.91,9626.0,141.3943,141.4802,141.0222,141.1176,9626.0
2019-11-18 15:00:00,147.89,147.93,147.54,147.66,10676.0,141.0985,141.1367,140.7646,140.8791,10676.0
2019-11-18 15:30:00,147.68,148.1,147.62,147.78,56386.0,140.8982,141.2989,140.8409,140.9936,56386.0
2019-11-19 09:30:00,148.58,149.05,148.0,148.22,15718.0,141.7569,142.2053,141.2035,141.4134,15718.0
2019-11-19 10:00:00,148.3,149.28,148.02,149.07,18253.0,141.4897,142.4247,141.2226,142.2244,18253.0
2019-11-19 10:30:00,149.13,149.7,149.05,149.13,12124.0,142.2816,142.8254,142.2053,142.2816,12124.0
2019-11-19 11:00:00,149.12,149.33,148.93,149.22,6890.0,142.2721,142.4724,142.0908,142.3675,6890.0
2019-11-19 11:30:00,149.24,149.41,149.0,149.23,10423.0,142.3866,142.5487,142.1576,142.377,10423.0
2019-11-19 12:00:00,149.27,149.37,148.84,149.33,6710.0,142.4152,142.5106,142.0049,142.4724,6710.0
2019-11-19 12:30:00,149.31,149.31,148.73,149.05,17218.0,142.4533,142.4533,141.9,142.2053,17218.0
2019-11-19 13:00:00,149.05,149.57,149.0,149.34,13333.0,142.2053,142.7014,142.1576,142.482,13333.0
2019-11-19 13:30:00,149.4,149.94,149.4,149.75,12386.0,142.5392,143.0544,142.5392,142.8731,12386.0
2019-11-19 14:00:00,149.75,149.87,149.63,149.86,6770.0,142.8731,142.9876,142.7586,142.9781,6770.0
2019-11-19 14:30:00,149.9,149.92,149.51,149.58,6330.0,143.0162,143.0353,142.6442,142.7109,6330.0
2019-11-19 15:00:00,149.61,149.8,149.52,149.54,11284.0,142.7396,142.9208,142.6537,142.6728,11284.0
2019-11-19 15:30:00,149.52,149.65,149.35,149.36,57409.0,142.6537,142.7777,142.4915,142.501,57409.0
2019-11-20 09:30:00,148.64,151.13,148.13,150.82,36593.0,141.8141,144.1898,141.3275,143.894,36593.0
2019-11-20 10:00:00,150.69,151.28,150.69,151.17,12458.0,143.77,144.3329,143.77,144.2279,12458.0
2019-11-20 10:30:00,151.15,151.46,150.4,150.41,12027.0,144.2088,144.5046,143.4933,143.5028,12027.0
2019-11-20 11:00:00,150.47,150.61,149.86,150.05,14445.0,143.5601,143.6936,142.9781,143.1594,14445.0
2019-11-20 11:30:00,149.95,150.19,149.64,149.94,19566.0,143.0639,143.2929,142.7682,143.0544,19566.0
2019-11-20 12:00:00,149.96,149.96,149.4,149.57,10502.0,143.0735,143.0735,142.5392,142.7014,10502.0
2019-11-20 12:30:00,149.51,149.91,148.78,149.04,7837.0,142.6442,143.0258,141.9477,142.1957,7837.0
2019-11-20 13:00:00,149.09,149.32,148.88,149.02,11330.0,142.2434,142.4629,142.0431,142.1767,11330.0
2019-11-20 13:30:00,148.89,149.56,148.86,149.53,7916.0,142.0526,142.6919,142.024,142.6632,7916.0
2019-11-20 14:00:00,149.54,150.0,149.53,149.86,13427.0,142.6728,143.1117,142.6632,142.9781,13427.0
2019-11-20 14:30:00,149.86,150.03,149.76,149.76,11254.0,142.9781,143.1403,142.8827,142.8827,11254.0
2019-11-20 15:00:00,149.82,150.04,149.78,149.96,10440.0,142.9399,143.1498,142.9018,143.0735,10440.0
2019-11-20 15:30:00,149.93,149.99,149.55,149.59,60579.0,143.0449,143.1021,142.6823,142.7205,60579.0
2019-11-21 09:30:00,148.98,148.98,147.01,147.26,32096.0,142.1385,142.1385,140.259,140.4975,32096.0
2019-11-21 10:00:00,147.19,147.57,146.5,146.52,27403.0,140.4307,140.7932,139.7724,139.7915,27403.0
2019-11-21 10:30:00,146.52,147.08,146.1,146.76,31719.0,139.7915,140.3257,139.3908,140.0204,31719.0
2019-11-21 11:00:00,146.72,147.2,146.68,146.94,72980.0,139.9823,140.4402,139.9441,140.1922,72980.0
2019-11-21 11:30:00,146.98,147.02,146.41,146.44,13878.0,140.2303,140.2685,139.6865,139.7151,13878.0
2019-11-21 12:00:00,146.46,146.64,146.14,146.2,10778.0,139.7342,139.906,139.4289,139.4862,10778.0
2019-11-21 12:30:00,146.24,146.63,146.19,146.5,10801.0,139.5243,139.8964,139.4766,139.7724,10801.0
2019-11-21 13:00:00,146.5,146.79,146.49,146.61,9120.0,139.7724,140.0491,139.7628,139.8773,9120.0
2019-11-21 13:30:00,146.64,146.71,146.21,146.22,16034.0,139.906,139.9727,139.4957,139.5052,16034.0
2019-11-21 14:00:00,146.21,146.21,145.77,146.16,28140.0,139.4957,139.4957,139.0759,139.448,28140.0
2019-11-21 14:30:00,146.13,146.45,145.75,145.83,21354.0,139.4194,139.7247,139.0568,139.1331,21354.0
2019-11-21 15:00:00,145.79,146.06,145.76,145.86,22271.0,139.095,139.3526,139.0664,139.1618,22271.0
2019-11-21 15:30:00,145.88,146.36,145.76,146.35,57706.0,139.1809,139.6388,139.0664,139.6293,57706.0
2019-11-22 09:30:00,146.63,146.63,145.45,146.0,21391.0,139.8964,139.8964,138.7706,139.2953,21391.0
2019-11-22 10:00:00,146.12,146.15,145.4,145.45,19020.0,139.4098,139.4385,138.7229,138.7706,19020.0
2019-11-22 10:30:00,145.34,145.49,145.01,145.37,12883.0,138.6657,138.8088,138.3508,138.6943,12883.0
2019-11-22 11:00:00,145.46,145.55,145.03,145.19,9094.0,138.7801,138.866,138.3699,138.5225,9094.0
2019-11-22 11:30:00,145.27,145.59,145.07,145.22,13438.0,138.5989,138.9042,138.4081,138.5512,13438.0
2019-11-22 12:00:00,145.2,145.22,144.68,144.71,13264.0,138.5321,138.5512,138.036,138.0646,13264.0
2019-11-22 12:30:00,144.71,145.25,144.56,145.05,14624.0,138.0646,138.5798,137.9215,138.389,14624.0
2019-11-22 13:00:00,145.04,145.45,145.04,145.41,9382.0,138.3794,138.7706,138.3794,138.7324,9382.0
2019-11-22 13:30:00,145.42,145.48,144.66,145.22,32046.0,138.742,138.7992,138.0169,138.5512,32046.0
2019-11-22 14:00:00,145.23,145.48,145.18,145.34,33083.0,138.5607,138.7992,138.513,138.6657,33083.0
2019-11-22 14:30:00,145.31,145.5,145.25,145.4,24812.0,138.637,138.8183,138.5798,138.7229,24812.0
2019-11-22 15:00:00,145.44,145.44,145.2,145.33,57218.0,138.7611,138.7611,138.5321,138.6561,57218.0
2019-11-22 15:30:00,145.31,145.36,144.82,145.25,97962.0,138.637,138.6847,138.1695,138.5798,97962.0
2019-11-25 09:30:00,145.08,146.63,145.01,146.24,15506.0,138.4176,139.8964,138.3508,139.5243,15506.0
2019-11-25 10:00:00,146.22,146.69,146.0,146.47,22301.0,139.5052,139.9537,139.2953,139.7438,22301.0
2019-11-25 10:30:00,146.38,146.88,146.2,146.51,23222.0,139.6579,140.1349,139.4862,139.7819,23222.0
2019-11-25 11:00:00,146.42,146.93,146.34,146.51,19908.0,139.6961,140.1826,139.6197,139.7819,19908.0
2019-11-25 11:30:00,146.61,146.82,146.6,146.72,6120.0,139.8773,140.0777,139.8678,139.9823,6120.0
2019-11-25 12:00:00,146.74,146.94,146.39,146.39,4396.0,140.0014,140.1922,139.6674,139.6674,4396.0
2019-11-25 12:30:00,146.44,146.45,145.83,145.86,8569.0,139.7151,139.7247,139.1331,139.1618,8569.0
2019-11-25 13:00:00,145.86,146.3,145.61,145.81,10018.0,139.1618,139.5816,138.9233,139.1141,10018.0
2019-11-25 13:30:00,145.72,146.01,145.55,145.55,9439.0,139.0282,139.3049,138.866,138.866,9439.0
2019-11-25 14:00:00,145.7,146.07,145.61,145.87,5272.0,139.0091,139.3621,138.9233,139.1713,5272.0
2019-11-25 14:30:00,145.84,146.18,145.84,146.03,8466.0,139.1427,139.4671,139.1427,139.324,8466.0
2019-11-25 15:00:00,145.98,146.15,145.9,146.14,10980.0,139.2763,139.4385,139.1999,139.4289,10980.0
2019-11-25 15:30:00,146.1,146.4,146.04,146.35,44032.0,139.3908,139.677,139.3335,139.6293,44032.0
2019-11-26 09:30:00,147.43,147.93,146.68,147.58,47734.0,140.6597,141.1367,139.9441,140.8028,47734.0
2019-11-26 10:00:00,147.42,148.0,146.99,147.69,16983.0,140.6501,141.2035,140.2399,140.9077,16983.0
2019-11-26 10:30:00,147.69,148.84,147.62,148.65,26957.0,140.9077,142.0049,140.8409,141.8236,26957.0
2019-11-26 11:00:00,148.68,149.15,148.42,148.68,27670.0,141.8523,142.3007,141.6042,141.8523,27670.0
2019-11-26 11:30:00,148.68,149.5,148.68,149.24,16448.0,141.8523,142.6346,141.8523,142.3866,16448.0
2019-11-26 12:00:00,149.24,149.49,148.79,149.08,19061.0,142.3866,142.6251,141.9572,142.2339,19061.0
2019-11-26 12:30:00,149.07,149.09,148.8,148.93,12183.0,142.2244,142.2434,141.9668,142.0908,12183.0
2019-11-26 13:00:00,148.96,149.24,148.77,149.17,8499.0,142.1194,142.3866,141.9381,142.3198,8499.0
2019-11-26 13:30:00,149.09,149.21,148.93,149.09,12675.0,142.2434,142.3579,142.0908,142.2434,12675.0
2019-11-26 14:00:00,149.1,149.2,148.75,148.84,13499.0,142.253,142.3484,141.9191,142.0049,13499.0
2019-11-26 14:30:00,148.84,149.03,148.64,148.99,13067.0,142.0049,142.1862,141.8141,142.148,13067.0
2019-11-26 15:00:00,148.98,149.28,148.92,149.15,24506.0,142.1385,142.4247,142.0812,142.3007,24506.0
2019-11-26 15:30:00,149.15,149.76,149.14,149.58,126308.0,142.3007,142.8827,142.2911,142.7109,126308.0
2019-11-27 09:30:00,149.95,150.32,149.15,149.57,33750.0,143.0639,143.417,142.3007,142.7014,33750.0
2019-11-27 10:00:00,149.77,149.81,149.33,149.55,17082.0,142.8922,142.9304,142.4724,142.6823,17082.0
2019-11-27 10:30:00,149.5,150.21,149.5,150.17,9133.0,142.6346,143.312,142.6346,143.2738,9133.0
2019-11-27 11:00:00,150.07,150.07,149.72,149.74,8638.0,143.1784,143.1784,142.8445,142.8636,8638.0
2019-11-27 11:30:00,149.8,150.49,149.77,150.29,10413.0,142.9208,143.5792,142.8922,143.3883,10413.0
2019-11-27 12:00:00,150.34,150.72,150.07,150.68,9005.0,143.436,143.7986,143.1784,143.7604,9005.0
2019-11-27 12:30:00,150.68,150.99,150.38,150.56,8191.0,143.7604,144.0562,143.4742,143.6459,8191.0
2019-11-27 13:00:00,150.59,150.99,150.58,150.97,11311.0,143.6746,144.0562,143.665,144.0371,11311.0
2019-11-27 13:30:00,150.97,151.14,150.86,150.89,12930.0,144.0371,144.1993,143.9322,143.9608,12930.0
2019-11-27 14:00:00,150.78,151.04,150.62,150.81,7433.0,143.8558,144.1039,143.7032,143.8845,7433.0
2019-11-27 14:30:00,150.77,150.97,150.74,150.75,5756.0,143.8463,144.0371,143.8177,143.8272,5756.0
2019-11-27 15:00:00,150.8,151.01,150.79,150.93,9658.0,143.8749,144.0753,143.8654,143.9989,9658.0
2019-11-27 15:30:00,150.95,150.99,150.75,150.83,56466.0,144.018,144.0562,143.8272,143.9035,56466.0
2019-11-29 09:30:00,150.6,151.3,149.36,150.47,11205.0,143.6841,144.352,142.501,143.5601,11205.0
2019-11-29 10:00:00,150.33,150.52,150.14,150.45,9119.0,143.4265,143.6078,143.2452,143.541,9119.0
2019-11-29 10:30:00,150.44,150.53,149.93,149.93,22999.0,143.5314,143.6173,143.0449,143.0449,22999.0
2019-11-29 11:00:00,149.86,149.91,149.34,149.34,8486.0,142.9781,143.0258,142.482,142.482,8486.0
2019-11-29 11:30:00,149.33,149.68,148.84,148.86,14315.0,142.4724,142.8063,142.0049,142.024,14315.0
2019-11-29 12:00:00,148.9,149.19,148.87,149.03,15384.0,142.0622,142.3389,142.0335,142.1862,15384.0
2019-11-29 12:30:00,149.04,150.03,149.03,149.73,25181.0,142.1957,143.1403,142.1862,142.8541,25181.0
2019-12-02 09:30:00,149.89,149.94,148.3,148.3,21825.0,143.0067,143.0544,141.4897,141.4897,21825.0
2019-12-02 10:00:00,148.12,148.81,148.0,148.36,10823.0,141.318,141.9763,141.2035,141.547,10823.0
2019-12-02 10:30:00,148.41,148.45,147.89,148.05,5096.0,141.5947,141.6328,141.0985,141.2512,5096.0
2019-12-02 11:00:00,148.23,148.23,147.73,147.99,8837.0,141.4229,141.4229,140.9459,141.194,8837.0
2019-12-02 11:30:00,147.92,148.64,147.78,148.41,8853.0,141.1272,141.8141,140.9936,141.5947,8853.0
2019-12-02 12:00:00,148.44,148.95,148.42,148.57,7382.0,141.6233,142.1099,141.6042,141.7473,7382.0
2019-12-02 12:30:00,148.76,149.04,148.66,149.01,3356.0,141.9286,142.1957,141.8332,142.1671,3356.0
2019-12-02 13:00:00,149.01,149.16,148.78,148.98,5313.0,142.1671,142.3102,141.9477,142.1385,5313.0
2019-12-02 13:30:00,148.95,149.14,148.8,149.04,4444.0,142.1099,142.2911,141.9668,142.1957,4444.0
2019-12-02 14:00:00,149.01,149.39,148.94,149.21,10888.0,142.1671,142.5297,142.1003,142.3579,10888.0
2019-12-02 14:30:00,149.16,149.26,148.92,149.06,10300.0,142.3102,142.4056,142.0812,142.2148,10300.0
2019-12-02 15:00:00,148.9,148.92,148.61,148.69,8061.0,142.0622,142.0812,141.7855,141.8618,8061.0
2019-12-02 15:30:00,148.68,149.17,148.67,149.04,45410.0,141.8523,142.3198,141.8427,142.1957,45410.0
2019-12-03 09:30:00,147.39,148.38,147.17,147.94,15513.0,140.6215,141.566,140.4116,141.1463,15513.0
2019-12-03 10:00:00,148.01,148.88,148.01,148.68,18354.0,141.213,142.0431,141.213,141.8523,18354.0
2019-12-03 10:30:00,148.68,149.21,148.47,148.57,4932.0,141.8523,142.3579,141.6519,141.7473,4932.0
2019-12-03 11:00:00,148.46,148.55,147.83,148.49,30451.0,141.6424,141.7282,141.0413,141.671,30451.0
2019-12-03 11:30:00,148.5,148.91,148.36,148.54,5857.0,141.6805,142.0717,141.547,141.7187,5857.0
2019-12-03 12:00:00,148.61,149.03,148.21,148.87,9663.0,141.7855,142.1862,141.4039,142.0335,9663.0
2019-12-03 12:30:00,148.91,149.3,148.81,149.3,11371.0,142.0717,142.4438,141.9763,142.4438,11371.0
2019-12-03 13:00:00,149.31,149.59,149.31,149.49,12963.0,142.4533,142.7205,142.4533,142.6251,12963.0
2019-12-03 13:30:00,149.48,150.0,149.37,149.6,14453.0,142.6155,143.1117,142.5106,142.73,14453.0
2019-12-03 14:00:00,149.62,149.69,149.06,149.13,17716.0,142.7491,142.8159,142.2148,142.2816,17716.0
2019-12-03 14:30:00,149.1,149.48,149.07,149.36,14523.0,142.253,142.6155,142.2244,142.501,14523.0
2019-12-03 15:00:00,149.35,149.65,149.26,149.63,15077.0,142.4915,142.7777,142.4056,142.7586,15077.0
2019-12-03 15:30:00,149.64,149.82,149.1,149.48,75596.0,142.7682,142.9399,142.253,142.6155,75596.0
2019-12-04 09:30:00,149.46,150.19,148.88,149.77,22444.0,142.5965,143.2929,142.0431,142.8922,22444.0
2019-12-04 10:00:00,149.77,149.85,148.97,148.98,13390.0,142.8922,142.9685,142.129,142.1385,13390.0
2019-12-04 10:30:00,149.08,149.81,149.08,149.44,15084.0,142.2339,142.9304,142.2339,142.5774,15084.0
2019-12-04 11:00:00,149.44,149.58,148.85,149.42,19395.0,142.5774,142.7109,142.0145,142.5583,19395.0
2019-12-04 11:30:00,149.25,149.49,149.08,149.08,10921.0,142.3961,142.6251,142.2339,142.2339,10921.0
2019-12-04 12:00:00,149.11,149.36,149.06,149.33,8381.0,142.2625,142.501,142.2148,142.4724,8381.0
2019-12-04 12:30:00,149.39,149.83,149.22,149.78,10994.0,142.5297,142.9495,142.3675,142.9018,10994.0
2019-12-04 13:00:00,149.75,149.86,149.51,149.81,13701.0,142.8731,142.9781,142.6442,142.9304,13701.0
2019-12-04 13:30:00,149.75,149.82,149.56,149.76,6622.0,142.8731,142.9399,142.6919,142.8827,6622.0
2019-12-04 14:00:00,149.81,150.56,149.71,150.5,9499.0,142.9304,143.6459,142.835,143.5887,9499.0
2019-12-04 14:30:00,150.45,150.55,150.09,150.17,14734.0,143.541,143.6364,143.1975,143.2738,14734.0
2019-12-04 15:00:00,150.18,150.31,149.98,149.99,10809.0,143.2834,143.4074,143.0926,143.1021,10809.0
2019-12-04 15:30:00,149.98,150.27,149.92,150.13,60366.0,143.0926,143.3693,143.0353,143.2357,60366.0
2019-12-05 09:30:00,150.29,150.39,149.6,149.76,18527.0,143.3883,143.4837,142.73,142.8827,18527.0
2019-12-05 10:00:00,149.77,150.07,149.39,149.94,32701.0,142.8922,143.1784,142.5297,143.0544,32701.0
2019-12-05 10:30:00,149.96,150.3,149.96,150.3,4016.0,143.0735,143.3979,143.0735,143.3979,4016.0
2019-12-05 11:00:00,150.19,150.57,150.18,150.44,6464.0,143.2929,143.6555,143.2834,143.5314,6464.0
2019-12-05 11:30:00,150.36,150.43,150.04,150.19,5199.0,143.4551,143.5219,143.1498,143.2929,5199.0
2019-12-05 12:00:00,150.22,150.35,150.06,150.08,3800.0,143.3216,143.4456,143.1689,143.188,3800.0
2019-12-05 12:30:00,150.03,150.04,149.81,149.88,4212.0,143.1403,143.1498,142.9304,142.9972,4212.0
2019-12-05 13:00:00,149.89,150.19,149.89,150.15,4478.0,143.0067,143.2929,143.0067,143.2548,4478.0
2019-12-05 13:30:00,150.15,150.28,149.9,149.97,7107.0,143.2548,143.3788,143.0162,143.083,7107.0
2019-12-05 14:00:00,149.89,150.01,149.69,150.01,8805.0,143.0067,143.1212,142.8159,143.1212,8805.0
2019-12-05 14:30:00,150.01,150.48,150.01,150.27,9424.0,143.1212,143.5696,143.1212,143.3693,9424.0
2019-12-05 15:00:00,150.31,150.52,150.31,150.52,6939.0,143.4074,143.6078,143.4074,143.6078,6939.0
2019-12-05 15:30:00,150.53,150.54,150.08,150.19,44931.0,143.6173,143.6269,143.188,143.2929,44931.0
2019-12-06 09:30:00,151.46,151.6,150.53,150.93,10740.0,144.5046,144.6382,143.6173,143.9989,10740.0
2019-12-06 10:00:00,150.8,151.11,150.54,150.81,4603.0,143.8749,144.1707,143.6269,143.8845,4603.0
2019-12-06 10:30:00,150.79,151.42,150.7,151.27,9445.0,143.8654,144.4664,143.7795,144.3233,9445.0
2019-12-06 11:00:00,151.35,151.44,151.07,151.41,3559.0,144.3997,144.4855,144.1325,144.4569,3559.0
2019-12-06 11:30:00,151.49,151.57,151.14,151.15,4369.0,144.5332,144.6096,144.1993,144.2088,4369.0
2019-12-06 12:00:00,151.1,151.38,151.1,151.2,4533.0,144.1611,144.4283,144.1611,144.2565,4533.0
2019-12-06 12:30:00,151.09,151.26,151.01,151.24,6654.0,144.1516,144.3138,144.0753,144.2947,6654.0
2019-12-06 13:00:00,151.23,151.33,151.18,151.27,7301.0,144.2852,144.3806,144.2375,144.3233,7301.0
2019-12-06 13:30:00,151.24,151.3,151.17,151.2,8228.0,144.2947,144.352,144.2279,144.2565,8228.0
2019-12-06 14:00:00,151.22,151.3,151.06,151.1,19358.0,144.2756,144.352,144.123,144.1611,19358.0
2019-12-06 14:30:00,151.1,151.21,150.88,151.09,14193.0,144.1611,144.2661,143.9512,144.1516,14193.0
2019-12-06 15:00:00,151.03,151.04,150.78,150.88,6977.0,144.0944,144.1039,143.8558,143.9512,6977.0
2019-12-06 15:30:00,150.86,150.99,150.48,150.59,35440.0,143.9322,144.0562,143.5696,143.6746,35440.0
2019-12-09 09:30:00,150.84,151.34,149.55,149.85,20378.0,143.9131,144.3901,142.6823,142.9685,20378.0
2019-12-09 10:00:00,149.91,150.81,149.9,150.6,10468.0,143.0258,143.8845,143.0162,143.6841,10468.0
2019-12-09 10:30:00,150.54,150.6,150.37,150.57,9822.0,143.6269,143.6841,143.4647,143.6555,9822.0
2019-12-09 11:00:00,150.5,150.65,149.98,150.4,10337.0,143.5887,143.7318,143.0926,143.4933,10337.0
2019-12-09 11:30:00,150.35,150.35,149.81,149.88,7381.0,143.4456,143.4456,142.9304,142.9972,7381.0
2019-12-09 12:00:00,149.96,150.19,149.81,149.92,5623.0,143.0735,143.2929,142.9304,143.0353,5623.0
2019-12-09 12:30:00,149.87,150.02,149.76,149.84,6118.0,142.9876,143.1307,142.8827,142.959,6118.0
2019-12-09 13:00:00,149.85,149.89,149.33,149.36,7558.0,142.9685,143.0067,142.4724,142.501,7558.0
2019-12-09 13:30:00,149.38,149.69,149.37,149.45,15146.0,142.5201,142.8159,142.5106,142.5869,15146.0
2019-12-09 14:00:00,149.47,149.47,149.04,149.19,11614.0,142.606,142.606,142.1957,142.3389,11614.0
2019-12-09 14:30:00,149.26,149.58,149.26,149.44,8616.0,142.4056,142.7109,142.4056,142.5774,8616.0
2019-12-09 15:00:00,149.38,149.68,149.38,149.63,8826.0,142.5201,142.8063,142.5201,142.7586,8826.0
2019-12-09 15:30:00,149.59,149.66,149.32,149.32,46635.0,142.7205,142.7873,142.4629,142.4629,46635.0
2019-12-10 09:30:00,149.63,149.76,148.91,149.56,9649.0,142.7586,142.8827,142.0717,142.6919,9649.0
2019-12-10 10:00:00,149.57,149.87,149.19,149.86,10904.0,142.7014,142.9876,142.3389,142.9781,10904.0
2019-12-10 10:30:00,149.87,149.92,149.41,149.69,14408.0,142.9876,143.0353,142.5487,142.8159,14408.0
2019-12-10 11:00:00,149.68,149.84,149.38,149.43,11700.0,142.8063,142.959,142.5201,142.5678,11700.0
2019-12-10 11:30:00,149.47,149.6,149.26,149.4,10686.0,142.606,142.73,142.4056,142.5392,10686.0
2019-12-10 12:00:00,149.4,149.43,149.06,149.09,6036.0,142.5392,142.5678,142.2148,142.2434,6036.0
2019-12-10 12:30:00,149.14,149.46,149.05,149.45,4564.0,142.2911,142.5965,142.2053,142.5869,4564.0
2019-12-10 13:00:00,149.54,149.61,149.24,149.24,7526.0,142.6728,142.7396,142.3866,142.3866,7526.0
2019-12-10 13:30:00,149.29,149.7,149.29,149.31,5872.0,142.4343,142.8254,142.4343,142.4533,5872.0
2019-12-10 14:00:00,149.28,149.54,149.01,149.02,6706.0,142.4247,142.6728,142.1671,142.1767,6706.0
2019-12-10 14:30:00,148.99,149.33,148.88,148.96,8515.0,142.148,142.4724,142.0431,142.1194,8515.0
2019-12-10 15:00:00,148.94,149.03,148.78,148.89,10461.0,142.1003,142.1862,141.9477,142.0526,10461.0
2019-12-10 15:30:00,148.9,149.04,148.56,148.97,35781.0,142.0622,142.1957,141.7378,142.129,35781.0
2019-12-11 09:30:00,149.11,149.17,148.61,149.17,11559.0,142.2625,142.3198,141.7855,142.3198,11559.0
2019-12-11 10:00:00,149.07,149.44,148.68,148.91,8317.0,142.2244,142.5774,141.8523,142.0717,8317.0
2019-12-11 10:30:00,148.86,149.07,148.77,148.86,9415.0,142.024,142.2244,141.9381,142.024,9415.0
2019-12-11 11:00:00,148.91,149.36,148.73,149.16,33791.0,142.0717,142.501,141.9,142.3102,33791.0
2019-12-11 11:30:00,149.15,149.57,149.1,149.1,18447.0,142.3007,142.7014,142.253,142.253,18447.0
2019-12-11 12:00:00,149.14,149.36,149.03,149.21,4725.0,142.2911,142.501,142.1862,142.3579,4725.0
2019-12-11 12:30:00,149.21,149.54,149.17,149.53,10630.0,142.3579,142.6728,142.3198,142.6632,10630.0
2019-12-11 13:00:00,149.5,149.65,149.39,149.49,8973.0,142.6346,142.7777,142.5297,142.6251,8973.0
2019-12-11 13:30:00,149.5,149.53,149.37,149.45,7631.0,142.6346,142.6632,142.5106,142.5869,7631.0
2019-12-11 14:00:00,149.42,149.98,149.42,149.94,12964.0,142.5583,143.0926,142.5583,143.0544,12964.0
2019-12-11 14:30:00,149.96,150.48,149.88,150.48,14303.0,143.0735,143.5696,142.9972,143.5696,14303.0
2019-12-11 15:00:00,150.48,150.48,150.13,150.32,15202.0,143.5696,143.5696,143.2357,143.417,15202.0
2019-12-11 15:30:00,150.38,150.55,150.2,150.48,37228.0,143.4742,143.6364,143.3025,143.5696,37228.0
2019-12-12 09:30:00,150.8,151.96,150.37,151.72,11320.0,143.8749,144.9816,143.4647,144.7527,11320.0
2019-12-12 10:00:00,151.88,152.53,151.77,152.01,16060.0,144.9053,145.5255,144.8004,145.0293,16060.0
2019-12-12 10:30:00,151.97,152.26,151.52,152.05,24276.0,144.9912,145.2679,144.5619,145.0675,24276.0
2019-12-12 11:00:00,151.69,151.74,150.79,150.84,5442.0,144.724,144.7717,143.8654,143.9131,5442.0
2019-12-12 11:30:00,150.83,151.27,150.83,151.27,9994.0,143.9035,144.3233,143.9035,144.3233,9994.0
2019-12-12 12:00:00,151.26,151.38,151.02,151.19,16729.0,144.3138,144.4283,144.0848,144.247,16729.0
2019-12-12 12:30:00,151.28,151.69,151.25,151.25,7058.0,144.3329,144.724,144.3043,144.3043,7058.0
2019-12-12 13:00:00,151.16,151.67,151.16,151.59,8696.0,144.2184,144.705,144.2184,144.6286,8696.0
2019-12-12 13:30:00,151.54,151.59,150.98,151.09,8712.0,144.5809,144.6286,144.0466,144.1516,8712.0
2019-12-12 14:00:00,151.24,151.36,151.03,151.26,8616.0,144.2947,144.4092,144.0944,144.3138,8616.0
2019-12-12 14:30:00,151.34,152.25,151.33,152.11,23487.0,144.3901,145.2583,144.3806,145.1248,23487.0
2019-12-12 15:00:00,152.13,152.26,151.96,152.23,10735.0,145.1438,145.2679,144.9816,145.2392,10735.0
2019-12-12 15:30:00,152.25,152.45,151.9,152.3,59902.0,145.2583,145.4491,144.9244,145.306,59902.0
2019-12-13 09:30:00,151.43,152.48,151.31,152.48,17025.0,144.476,145.4778,144.3615,145.4778,17025.0
2019-12-13 10:00:00,152.47,153.0,152.29,152.51,19534.0,145.4682,145.9739,145.2965,145.5064,19534.0
2019-12-13 10:30:00,152.34,153.1,152.33,152.56,29336.0,145.3442,146.0693,145.3347,145.5541,29336.0
2019-12-13 11:00:00,152.51,152.88,152.42,152.52,13243.0,145.5064,145.8594,145.4205,145.5159,13243.0
2019-12-13 11:30:00,152.51,153.0,152.51,152.94,6402.0,145.5064,145.9739,145.5064,145.9166,6402.0
2019-12-13 12:00:00,152.94,153.34,152.94,153.0,4000.0,145.9166,146.2983,145.9166,145.9739,4000.0
2019-12-13 12:30:00,153.08,153.58,153.03,153.58,4976.0,146.0502,146.5273,146.0025,146.5273,4976.0
2019-12-13 13:00:00,153.52,153.67,153.39,153.39,6212.0,146.47,146.6131,146.346,146.346,6212.0
2019-12-13 13:30:00,153.45,153.62,153.21,153.39,4327.0,146.4032,146.5654,146.1742,146.346,4327.0
2019-12-13 14:00:00,153.48,153.68,153.39,153.4,5216.0,146.4318,146.6227,146.346,146.3555,5216.0
2019-12-13 14:30:00,153.37,153.74,153.37,153.62,8317.0,146.3269,146.6799,146.3269,146.5654,8317.0
2019-12-13 15:00:00,153.6,153.77,153.59,153.62,11107.0,146.5463,146.7085,146.5368,146.5654,11107.0
2019-12-13 15:30:00,153.68,153.96,153.61,153.63,55610.0,146.6227,146.8898,146.5559,146.575,55610.0
2019-12-16 09:30:00,154.71,155.54,154.26,155.06,22305.0,147.6054,148.3972,147.176,147.9393,22305.0
2019-12-16 10:00:00,155.06,155.92,154.99,155.27,27334.0,147.9393,148.7598,147.8725,148.1396,27334.0
2019-12-16 10:30:00,155.27,155.34,154.82,155.14,22424.0,148.1396,148.2064,147.7103,148.0156,22424.0
2019-12-16 11:00:00,155.21,155.53,155.02,155.53,15886.0,148.0824,148.3877,147.9011,148.3877,15886.0
2019-12-16 11:30:00,155.42,155.89,155.17,155.85,10011.0,148.2828,148.7312,148.0442,148.693,10011.0
2019-12-16 12:00:00,155.85,156.2,155.7,156.2,8159.0,148.693,149.0269,148.5499,149.0269,8159.0
2019-12-16 12:30:00,156.17,156.18,155.86,155.89,7116.0,148.9983,149.0079,148.7025,148.7312,7116.0
2019-12-16 13:00:00,155.82,156.02,155.76,155.81,9179.0,148.6644,148.8552,148.6071,148.6548,9179.0
2019-12-16 13:30:00,155.75,155.77,155.46,155.77,8754.0,148.5976,148.6167,148.3209,148.6167,8754.0
2019-12-16 14:00:00,155.84,155.89,155.64,155.67,10697.0,148.6835,148.7312,148.4927,148.5213,10697.0
2019-12-16 14:30:00,155.68,156.04,155.59,155.94,12095.0,148.5308,148.8743,148.4449,148.7789,12095.0
2019-12-16 15:00:00,155.94,156.19,155.83,155.83,8191.0,148.7789,149.0174,148.6739,148.6739,8191.0
2019-12-16 15:30:00,155.77,156.15,155.68,155.97,109069.0,148.6167,148.9792,148.5308,148.8075,109069.0
2019-12-17 09:30:00,156.48,156.74,154.52,154.67,30229.0,149.2941,149.5421,147.4241,147.5672,30229.0
2019-12-17 10:00:00,154.71,155.42,154.59,155.19,39052.0,147.6054,148.2828,147.4909,148.0633,39052.0
2019-12-17 10:30:00,155.2,156.02,155.06,156.01,11696.0,148.0729,148.8552,147.9393,148.8457,11696.0
2019-12-17 11:00:00,156.02,156.05,155.39,155.52,22352.0,148.8552,148.8838,148.2541,148.3782,22352.0
2019-12-17 11:30:00,155.48,156.17,155.23,156.0,15409.0,148.34,148.9983,148.1015,148.8361,15409.0
2019-12-17 12:00:00,156.0,156.23,155.85,156.12,10607.0,148.8361,149.0556,148.693,148.9506,10607.0
2019-12-17 12:30:00,156.13,156.24,155.96,156.24,6663.0,148.9601,149.0651,148.798,149.0651,6663.0
2019-12-17 13:00:00,156.14,156.21,155.88,156.21,7950.0,148.9697,149.0365,148.7216,149.0365,7950.0
2019-12-17 13:30:00,156.18,156.64,156.16,156.64,14185.0,149.0079,149.4467,148.9888,149.4467,14185.0
2019-12-17 14:00:00,156.68,156.69,156.43,156.48,10247.0,149.4849,149.4944,149.2464,149.2941,10247.0
2019-12-17 14:30:00,156.52,156.61,156.41,156.6,9518.0,149.3322,149.4181,149.2273,149.4086,9518.0
2019-12-17 15:00:00,156.57,156.72,156.52,156.6,8507.0,149.3799,149.5231,149.3322,149.4086,8507.0
2019-12-17 15:30:00,156.56,156.73,156.34,156.43,57439.0,149.3704,149.5326,149.1605,149.2464,57439.0
2019-12-18 09:30:00,156.66,157.25,155.46,155.82,21839.0,149.4658,150.0287,148.3209,148.6644,21839.0
2019-12-18 10:00:00,155.85,155.99,155.26,155.35,11682.0,148.693,148.8266,148.1301,148.216,11682.0
2019-12-18 10:30:00,155.35,155.66,155.22,155.22,10663.0,148.216,148.5117,148.0919,148.0919,10663.0
2019-12-18 11:00:00,155.18,155.99,155.07,155.91,14190.0,148.0538,148.8266,147.9488,148.7503,14190.0
2019-12-18 11:30:00,155.86,156.16,155.76,155.76,14094.0,148.7025,148.9888,148.6071,148.6071,14094.0
2019-12-18 12:00:00,155.77,156.04,155.73,155.91,11404.0,148.6167,148.8743,148.5785,148.7503,11404.0
2019-12-18 12:30:00,155.89,156.54,155.89,156.5,19376.0,148.7312,149.3513,148.7312,149.3132,19376.0
2019-12-18 13:00:00,156.56,156.71,156.5,156.62,10967.0,149.3704,149.5135,149.3132,149.4276,10967.0
2019-12-18 13:30:00,156.66,157.19,156.66,157.12,19054.0,149.4658,149.9715,149.4658,149.9047,19054.0
2019-12-18 14:00:00,157.11,157.11,156.34,156.4,17549.0,149.8951,149.8951,149.1605,149.2178,17549.0
2019-12-18 14:30:00,156.41,156.6,156.27,156.46,13741.0,149.2273,149.4086,149.0937,149.275,13741.0
2019-12-18 15:00:00,156.46,156.53,156.39,156.5,16846.0,149.275,149.3418,149.2082,149.3132,16846.0
2019-12-18 15:30:00,156.45,156.49,155.97,155.98,84472.0,149.2655,149.3036,148.8075,148.817,84472.0
2019-12-19 09:30:00,156.65,156.67,155.14,155.35,12317.0,149.4563,149.4754,148.0156,148.216,12317.0
2019-12-19 10:00:00,155.43,155.92,155.43,155.85,11920.0,148.2923,148.7598,148.2923,148.693,11920.0
2019-12-19 10:30:00,155.81,155.81,155.28,155.35,9569.0,148.6548,148.6548,148.1492,148.216,9569.0
2019-12-19 11:00:00,155.23,155.74,155.19,155.55,16860.0,148.1015,148.5881,148.0633,148.4068,16860.0
2019-12-19 11:30:00,155.55,155.96,155.46,155.85,16425.0,148.4068,148.798,148.3209,148.693,16425.0
2019-12-19 12:00:00,155.85,156.04,155.36,155.46,16242.0,148.693,148.8743,148.2255,148.3209,16242.0
2019-12-19 12:30:00,155.45,155.63,155.37,155.47,7707.0,148.3114,148.4831,148.2351,148.3305,7707.0
2019-12-19 13:00:00,155.53,155.87,155.48,155.85,6128.0,148.3877,148.7121,148.34,148.693,6128.0
2019-12-19 13:30:00,155.87,156.19,155.81,155.98,9235.0,148.7121,149.0174,148.6548,148.817,9235.0
2019-12-19 14:00:00,155.96,156.18,155.8,155.85,12594.0,148.798,149.0079,148.6453,148.693,12594.0
2019-12-19 14:30:00,155.71,155.87,155.65,155.65,7265.0,148.5594,148.7121,148.5022,148.5022,7265.0
2019-12-19 15:00:00,155.68,155.8,155.55,155.68,12635.0,148.5308,148.6453,148.4068,148.5308,12635.0
2019-12-19 15:30:00,155.68,156.13,155.67,156.03,55013.0,148.5308,148.9601,148.5213,148.8647,55013.0
2019-12-20 09:30:00,157.36,157.86,156.16,157.04,159939.0,150.1337,150.6107,148.9888,149.8284,159939.0
2019-12-20 10:00:00,157.02,157.13,156.13,156.67,10147.0,149.8093,149.9142,148.9601,149.4754,10147.0
2019-12-20 10:30:00,156.7,157.12,156.48,156.48,13794.0,149.504,149.9047,149.2941,149.2941,13794.0
2019-12-20 11:00:00,156.47,156.81,156.32,156.32,13445.0,149.2845,149.6089,149.1414,149.1414,13445.0
2019-12-20 11:30:00,156.47,156.67,156.19,156.2,9630.0,149.2845,149.4754,149.0174,149.0269,9630.0
2019-12-20 12:00:00,156.24,156.24,155.91,156.12,12155.0,149.0651,149.0651,148.7503,148.9506,12155.0
2019-12-20 12:30:00,156.17,156.36,156.02,156.33,8051.0,148.9983,149.1796,148.8552,149.151,8051.0
2019-12-20 13:00:00,156.33,156.43,156.3,156.31,6696.0,149.151,149.2464,149.1223,149.1319,6696.0
2019-12-20 13:30:00,156.32,156.36,155.95,155.95,6355.0,149.1414,149.1796,148.7884,148.7884,6355.0
2019-12-20 14:00:00,155.91,155.98,155.58,155.68,12422.0,148.7503,148.817,148.4354,148.5308,12422.0
2019-12-20 14:30:00,155.82,155.93,155.66,155.9,16263.0,148.6644,148.7693,148.5117,148.7407,16263.0
2019-12-20 15:00:00,155.85,155.98,155.56,155.9,24519.0,148.693,148.817,148.4163,148.7407,24519.0
2019-12-20 15:30:00,155.92,156.05,155.67,155.95,76140.0,148.7598,148.8838,148.5213,148.7884,76140.0
2019-12-23 09:30:00,155.53,155.98,155.0,155.77,11839.0,148.3877,148.817,147.882,148.6167,11839.0
2019-12-23 10:00:00,155.83,156.42,155.83,156.29,7721.0,148.6739,149.2368,148.6739,149.1128,7721.0
2019-12-23 10:30:00,156.19,156.19,155.69,155.85,7568.0,149.0174,149.0174,148.5404,148.693,7568.0
2019-12-23 11:00:00,155.86,155.91,155.44,155.6,7973.0,148.7025,148.7503,148.3018,148.4545,7973.0
2019-12-23 11:30:00,155.61,155.78,155.28,155.37,18638.0,148.464,148.6262,148.1492,148.2351,18638.0
2019-12-23 12:00:00,155.5,155.6,155.37,155.53,6994.0,148.3591,148.4545,148.2351,148.3877,6994.0
2019-12-23 12:30:00,155.55,155.55,155.45,155.49,5559.0,148.4068,148.4068,148.3114,148.3495,5559.0
2019-12-23 13:00:00,155.49,155.65,155.46,155.48,9102.0,148.3495,148.5022,148.3209,148.34,9102.0
2019-12-23 13:30:00,155.52,155.92,155.45,155.88,10248.0,148.3782,148.7598,148.3114,148.7216,10248.0
2019-12-23 14:00:00,155.84,156.02,155.84,156.02,6277.0,148.6835,148.8552,148.6835,148.8552,6277.0
2019-12-23 14:30:00,156.05,156.18,156.03,156.05,5168.0,148.8838,149.0079,148.8647,148.8838,5168.0
2019-12-23 15:00:00,156.0,156.07,155.87,155.92,4455.0,148.8361,148.9029,148.7121,148.7598,4455.0
2019-12-23 15:30:00,155.92,155.98,155.43,155.69,51001.0,148.7598,148.817,148.2923,148.5404,51001.0
2019-12-24 09:30:00,155.66,155.69,154.9,155.69,7234.0,148.5117,148.5404,147.7866,148.5404,7234.0
2019-12-24 10:00:00,155.83,156.18,155.76,155.85,10043.0,148.6739,149.0079,148.6071,148.693,10043.0
2019-12-24 10:30:00,155.9,156.03,155.77,155.83,4858.0,148.7407,148.8647,148.6167,148.6739,4858.0
2019-12-24 11:00:00,155.9,156.06,155.89,156.01,3842.0,148.7407,148.8934,148.7312,148.8457,3842.0
2019-12-24 11:30:00,156.02,156.77,156.02,156.77,8010.0,148.8552,149.5708,148.8552,149.5708,8010.0
2019-12-24 12:00:00,156.82,156.93,156.53,156.59,8158.0,149.6185,149.7234,149.3418,149.399,8158.0
2019-12-24 12:30:00,156.63,156.8,156.5,156.67,15785.0,149.4372,149.5994,149.3132,149.4754,15785.0
2019-12-26 09:30:00,156.66,156.66,155.66,156.4,6403.0,149.4658,149.4658,148.5117,149.2178,6403.0
2019-12-26 10:00:00,156.18,156.2,155.72,155.83,11176.0,149.0079,149.0269,148.569,148.6739,11176.0
2019-12-26 10:30:00,155.96,155.96,155.32,155.47,4311.0,148.798,148.798,148.1873,148.3305,4311.0
2019-12-26 11:00:00,155.58,155.65,155.12,155.22,5153.0,148.4354,148.5022,147.9965,148.0919,5153.0
2019-12-26 11:30:00,155.18,155.4,155.13,155.37,4197.0,148.0538,148.2637,148.0061,148.2351,4197.0
2019-12-26 12:00:00,155.37,155.37,155.22,155.36,5013.0,148.2351,148.2351,148.0919,148.2255,5013.0
2019-12-26 12:30:00,155.32,155.43,155.27,155.43,9770.0,148.1873,148.2923,148.1396,148.2923,9770.0
2019-12-26 13:00:00,155.34,155.72,155.33,155.61,2220.0,148.2064,148.569,148.1969,148.464,2220.0
2019-12-26 13:30:00,155.57,155.62,155.46,155.54,3153.0,148.4259,148.4736,148.3209,148.3972,3153.0
2019-12-26 14:00:00,155.5,155.54,155.28,155.33,7720.0,148.3591,148.3972,148.1492,148.1969,7720.0
2019-12-26 14:30:00,155.27,155.48,155.25,155.32,4783.0,148.1396,148.34,148.1206,148.1873,4783.0
2019-12-26 15:00:00,155.28,155.47,155.07,155.41,8976.0,148.1492,148.3305,147.9488,148.2732,8976.0
2019-12-26 15:30:00,155.43,155.84,155.2,155.83,44968.0,148.2923,148.6835,148.0729,148.6739,44968.0
2019-12-27 09:30:00,156.23,156.23,155.08,155.17,8853.0,149.0556,149.0556,147.9584,148.0442,8853.0
2019-12-27 10:00:00,155.18,155.74,155.13,155.38,11227.0,148.0538,148.5881,148.0061,148.2446,11227.0
2019-12-27 10:30:00,155.4,155.63,155.36,155.51,3668.0,148.2637,148.4831,148.2255,148.3686,3668.0
2019-12-27 11:00:00,155.45,155.67,155.17,155.64,23721.0,148.3114,148.5213,148.0442,148.4927,23721.0
2019-12-27 11:30:00,155.59,156.0,155.56,155.94,3610.0,148.4449,148.8361,148.4163,148.7789,3610.0
2019-12-27 12:00:00,155.95,156.1,155.83,156.0,8693.0,148.7884,148.9315,148.6739,148.8361,8693.0
2019-12-27 12:30:00,155.97,156.11,155.76,156.0,12089.0,148.8075,148.9411,148.6071,148.8361,12089.0
2019-12-27 13:00:00,156.06,156.25,155.61,155.64,3214.0,148.8934,149.0746,148.464,148.4927,3214.0
2019-12-27 13:30:00,155.69,155.9,155.6,155.84,6370.0,148.5404,148.7407,148.4545,148.6835,6370.0
2019-12-27 14:00:00,155.84,156.32,155.81,156.26,10133.0,148.6835,149.1414,148.6548,149.0842,10133.0
2019-12-27 14:30:00,156.27,156.38,155.99,156.15,15510.0,149.0937,149.1987,148.8266,148.9792,15510.0
2019-12-27 15:00:00,156.2,156.2,155.72,155.77,11953.0,149.0269,149.0269,148.569,148.6167,11953.0
2019-12-27 15:30:00,155.77,156.2,155.61,156.14,38591.0,148.6167,149.0269,148.464,148.9697,38591.0
2019-12-30 09:30:00,156.21,156.69,155.23,155.52,11700.0,149.0365,149.4944,148.1015,148.3782,11700.0
2019-12-30 10:00:00,155.68,155.96,154.45,154.73,7507.0,148.5308,148.798,147.3573,147.6244,7507.0
2019-12-30 10:30:00,154.8,155.11,154.7,154.85,4695.0,147.6912,147.987,147.5958,147.7389,4695.0
2019-12-30 11:00:00,154.83,155.32,154.69,155.2,6009.0,147.7198,148.1873,147.5863,148.0729,6009.0
2019-12-30 11:30:00,155.21,155.24,154.92,154.98,4337.0,148.0824,148.111,147.8057,147.863,4337.0
2019-12-30 12:00:00,155.0,155.3,154.95,154.95,4749.0,147.882,148.1683,147.8343,147.8343,4749.0
2019-12-30 12:30:00,154.96,155.01,154.77,154.77,4595.0,147.8439,147.8916,147.6626,147.6626,4595.0
2019-12-30 13:00:00,154.74,154.74,154.49,154.49,5022.0,147.634,147.634,147.3955,147.3955,5022.0
2019-12-30 13:30:00,154.43,154.7,154.43,154.5,9410.0,147.3382,147.5958,147.3382,147.405,9410.0
2019-12-30 14:00:00,154.47,154.56,154.34,154.53,15402.0,147.3764,147.4622,147.2524,147.4336,15402.0
2019-12-30 14:30:00,154.48,154.52,154.21,154.21,19018.0,147.3859,147.4241,147.1283,147.1283,19018.0
2019-12-30 15:00:00,154.25,154.51,154.16,154.45,11526.0,147.1665,147.4145,147.0806,147.3573,11526.0
2019-12-30 15:30:00,154.47,154.63,154.28,154.58,40709.0,147.3764,147.529,147.1951,147.4813,40709.0
2019-12-31 09:30:00,154.22,154.6,153.57,154.43,10827.0,147.1379,147.5004,146.5177,147.3382,10827.0
2019-12-31 10:00:00,154.46,154.59,154.18,154.18,5063.0,147.3668,147.4909,147.0997,147.0997,5063.0
2019-12-31 10:30:00,154.22,154.55,154.16,154.37,5907.0,147.1379,147.4527,147.0806,147.281,5907.0
2019-12-31 11:00:00,154.34,154.38,153.98,154.12,5171.0,147.2524,147.2905,146.9089,147.0425,5171.0
2019-12-31 11:30:00,154.08,154.19,153.59,153.69,8714.0,147.0043,147.1092,146.5368,146.6322,8714.0
2019-12-31 12:00:00,153.69,154.0,153.69,153.93,6041.0,146.6322,146.928,146.6322,146.8612,6041.0
2019-12-31 12:30:00,154.04,154.54,154.0,154.41,5708.0,146.9661,147.4432,146.928,147.3191,5708.0
2019-12-31 13:00:00,154.33,154.46,154.3,154.41,5620.0,147.2428,147.3668,147.2142,147.3191,5620.0
2019-12-31 13:30:00,154.42,154.69,154.41,154.41,4717.0,147.3287,147.5863,147.3191,147.3191,4717.0
2019-12-31 14:00:00,154.44,154.85,154.44,154.81,7037.0,147.3478,147.7389,147.3478,147.7008,7037.0
2019-12-31 14:30:00,154.85,154.91,154.76,154.8,6823.0,147.7389,147.7962,147.6531,147.6912,6823.0
2019-12-31 15:00:00,154.75,154.96,154.69,154.95,8528.0,147.6435,147.8439,147.5863,147.8343,8528.0
2019-12-31 15:30:00,154.97,155.16,154.75,155.01,56149.0,147.8534,148.0347,147.6435,147.8916,56149.0
2020-01-02 09:30:00,155.4,155.92,154.52,155.81,25357.0,148.2637,148.7598,147.4241,148.6548,25357.0
2020-01-02 10:00:00,155.88,155.94,154.6,155.29,11853.0,148.7216,148.7789,147.5004,148.1587,11853.0
2020-01-02 10:30:00,155.29,155.33,154.58,154.74,8125.0,148.1587,148.1969,147.4813,147.634,8125.0
2020-01-02 11:00:00,154.85,154.9,154.44,154.49,7836.0,147.7389,147.7866,147.3478,147.3955,7836.0
2020-01-02 11:30:00,154.42,154.62,154.04,154.4,25010.0,147.3287,147.5195,146.9661,147.3096,25010.0
2020-01-02 12:00:00,154.38,154.56,154.16,154.48,15362.0,147.2905,147.4622,147.0806,147.3859,15362.0
2020-01-02 12:30:00,154.49,154.59,154.25,154.56,5672.0,147.3955,147.4909,147.1665,147.4622,5672.0
2020-01-02 13:00:00,154.52,154.63,154.41,154.59,5643.0,147.4241,147.529,147.3191,147.4909,5643.0
2020-01-02 13:30:00,154.6,154.6,154.26,154.56,8496.0,147.5004,147.5004,147.176,147.4622,8496.0
2020-01-02 14:00:00,154.59,155.32,154.59,155.31,5221.0,147.4909,148.1873,147.4909,148.1778,5221.0
2020-01-02 14:30:00,155.34,155.66,155.28,155.61,7551.0,148.2064,148.5117,148.1492,148.464,7551.0
2020-01-02 15:00:00,155.62,155.65,155.4,155.55,6388.0,148.4736,148.5022,148.2637,148.4068,6388.0
2020-01-02 15:30:00,155.55,156.17,155.53,156.08,61818.0,148.4068,148.9983,148.3877,148.9124,61818.0
2020-01-03 09:30:00,154.09,154.85,153.12,154.85,16829.0,147.0138,147.7389,146.0884,147.7389,16829.0
2020-01-03 10:00:00,154.49,155.53,154.49,155.42,9927.0,147.3955,148.3877,147.3955,148.2828,9927.0
2020-01-03 10:30:00,155.37,155.85,155.22,155.39,11166.0,148.2351,148.693,148.0919,148.2541,11166.0
2020-01-03 11:00:00,155.35,155.45,155.07,155.39,7046.0,148.216,148.3114,147.9488,148.2541,7046.0
2020-01-03 11:30:00,155.36,155.4,155.16,155.16,10195.0,148.2255,148.2637,148.0347,148.0347,10195.0
2020-01-03 12:00:00,155.2,155.53,155.2,155.32,12219.0,148.0729,148.3877,148.0729,148.1873,12219.0
2020-01-03 12:30:00,155.28,155.61,155.28,155.44,7778.0,148.1492,148.464,148.1492,148.3018,7778.0
2020-01-03 13:00:00,155.5,155.84,155.44,155.84,5466.0,148.3591,148.6835,148.3018,148.6835,5466.0
2020-01-03 13:30:00,155.83,155.83,155.27,155.56,3950.0,148.6739,148.6739,148.1396,148.4163,3950.0
2020-01-03 14:00:00,155.56,155.59,155.01,155.59,13294.0,148.4163,148.4449,147.8916,148.4449,13294.0
2020-01-03 14:30:00,155.57,155.82,155.48,155.69,4318.0,148.4259,148.6644,148.34,148.5404,4318.0
2020-01-03 15:00:00,155.69,155.94,155.44,155.48,17057.0,148.5404,148.7789,148.3018,148.34,17057.0
2020-01-03 15:30:00,155.47,155.52,155.11,155.3,81928.0,148.3305,148.3782,147.987,148.1683,81928.0
2020-01-06 09:30:00,154.96,155.09,153.95,154.46,20409.0,147.8439,147.9679,146.8803,147.3668,20409.0
2020-01-06 10:00:00,154.5,154.53,153.87,154.25,8325.0,147.405,147.4336,146.8039,147.1665,8325.0
2020-01-06 10:30:00,154.19,154.46,154.19,154.28,13102.0,147.1092,147.3668,147.1092,147.1951,13102.0
2020-01-06 11:00:00,154.26,154.33,153.96,154.11,13330.0,147.176,147.2428,146.8898,147.0329,13330.0
2020-01-06 11:30:00,154.23,154.41,153.85,154.41,10873.0,147.1474,147.3191,146.7849,147.3191,10873.0
2020-01-06 12:00:00,154.41,154.57,154.18,154.47,7170.0,147.3191,147.4718,147.0997,147.3764,7170.0
2020-01-06 12:30:00,154.49,154.85,154.46,154.82,11527.0,147.3955,147.7389,147.3668,147.7103,11527.0
2020-01-06 13:00:00,154.77,155.06,154.77,155.04,3457.0,147.6626,147.9393,147.6626,147.9202,3457.0
2020-01-06 13:30:00,155.0,155.32,155.0,155.16,8207.0,147.882,148.1873,147.882,148.0347,8207.0
2020-01-06 14:00:00,155.14,155.77,155.07,155.77,9026.0,148.0156,148.6167,147.9488,148.6167,9026.0
2020-01-06 14:30:00,155.77,156.04,155.75,155.93,13306.0,148.6167,148.8743,148.5976,148.7693,13306.0
2020-01-06 15:00:00,155.96,156.12,155.93,156.04,11433.0,148.798,148.9506,148.7693,148.8743,11433.0
2020-01-06 15:30:00,156.04,156.12,155.56,156.04,53694.0,148.8743,148.9506,148.4163,148.8743,53694.0
2020-01-07 09:30:00,155.01,155.64,154.97,155.44,21601.0,147.8916,148.4927,147.8534,148.3018,21601.0
2020-01-07 10:00:00,155.4,155.54,154.93,155.3,17556.0,148.2637,148.3972,147.8153,148.1683,17556.0
2020-01-07 10:30:00,155.36,155.49,155.02,155.49,10597.0,148.2255,148.3495,147.9011,148.3495,10597.0
2020-01-07 11:00:00,155.41,155.75,155.41,155.58,20220.0,148.2732,148.5976,148.2732,148.4354,20220.0
2020-01-07 11:30:00,155.56,155.66,155.39,155.55,12378.0,148.4163,148.5117,148.2541,148.4068,12378.0
2020-01-07 12:00:00,155.58,156.09,155.53,155.96,9652.0,148.4354,148.922,148.3877,148.798,9652.0
2020-01-07 12:30:00,155.99,155.99,155.46,155.51,10453.0,148.8266,148.8266,148.3209,148.3686,10453.0
2020-01-07 13:00:00,155.53,155.61,155.44,155.5,6516.0,148.3877,148.464,148.3018,148.3591,6516.0
2020-01-07 13:30:00,155.47,155.47,155.17,155.18,5780.0,148.3305,148.3305,148.0442,148.0538,5780.0
2020-01-07 14:00:00,155.2,155.2,154.73,154.81,12707.0,148.0729,148.0729,147.6244,147.7008,12707.0
2020-01-07 14:30:00,154.79,155.09,154.79,154.99,8445.0,147.6817,147.9679,147.6817,147.8725,8445.0
2020-01-07 15:00:00,155.0,155.15,154.96,155.15,10607.0,147.882,148.0252,147.8439,148.0252,10607.0
2020-01-07 15:30:00,155.2,155.39,155.04,155.18,35401.0,148.0729,148.2541,147.9202,148.0538,35401.0
2020-01-08 09:30:00,155.73,156.55,155.19,156.55,7948.0,148.5785,149.3609,148.0633,149.3609,7948.0
2020-01-08 10:00:00,156.54,156.66,156.29,156.38,14279.0,149.3513,149.4658,149.1128,149.1987,14279.0
2020-01-08 10:30:00,156.35,156.53,156.13,156.2,11791.0,149.17,149.3418,148.9601,149.0269,11791.0
2020-01-08 11:00:00,156.05,156.36,156.01,156.25,6267.0,148.8838,149.1796,148.8457,149.0746,6267.0
2020-01-08 11:30:00,156.23,157.32,155.98,157.32,8112.0,149.0556,150.0955,148.817,150.0955,8112.0
2020-01-08 12:00:00,157.29,157.44,157.2,157.33,7929.0,150.0669,150.21,149.981,150.105,7929.0
2020-01-08 12:30:00,157.37,157.45,157.27,157.34,5978.0,150.1432,150.2195,150.0478,150.1146,5978.0
2020-01-08 13:00:00,157.4,157.5,156.97,156.97,8410.0,150.1718,150.2672,149.7616,149.7616,8410.0
2020-01-08 13:30:00,156.91,157.07,156.81,156.81,4861.0,149.7043,149.857,149.6089,149.6089,4861.0
2020-01-08 14:00:00,156.92,157.23,156.92,157.16,7087.0,149.7139,150.0096,149.7139,149.9428,7087.0
2020-01-08 14:30:00,157.16,157.28,156.98,157.28,8868.0,149.9428,150.0573,149.7711,150.0573,8868.0
2020-01-08 15:00:00,157.31,157.35,154.18,157.06,34281.0,150.086,150.1241,147.0997,149.8474,34281.0
2020-01-08 15:30:00,157.08,157.18,156.21,156.27,79577.0,149.8665,149.9619,149.0365,149.0937,79577.0
2020-01-09 09:30:00,157.08,157.87,157.01,157.25,10781.0,149.8665,150.6202,149.7997,150.0287,10781.0
2020-01-09 10:00:00,157.49,158.0,157.42,157.93,9504.0,150.2577,150.7443,150.1909,150.6775,9504.0
2020-01-09 10:30:00,157.99,158.43,157.9,158.22,9866.0,150.7347,151.1545,150.6489,150.9542,9866.0
2020-01-09 11:00:00,158.2,158.38,157.64,157.84,10975.0,150.9351,151.1068,150.4008,150.5916,10975.0
2020-01-09 11:30:00,157.89,158.14,157.84,158.01,13102.0,150.6393,150.8778,150.5916,150.7538,13102.0
2020-01-09 12:00:00,158.02,158.07,157.35,157.41,15604.0,150.7634,150.8111,150.1241,150.1814,15604.0
2020-01-09 12:30:00,157.49,157.55,156.77,156.87,11532.0,150.2577,150.3149,149.5708,149.6662,11532.0
2020-01-09 13:00:00,156.83,157.04,156.57,156.77,8062.0,149.628,149.8284,149.3799,149.5708,8062.0
2020-01-09 13:30:00,156.84,157.16,156.84,156.97,7342.0,149.6375,149.9428,149.6375,149.7616,7342.0
2020-01-09 14:00:00,157.02,157.28,156.96,157.13,9967.0,149.8093,150.0573,149.752,149.9142,9967.0
2020-01-09 14:30:00,157.09,157.38,157.09,157.3,8740.0,149.8761,150.1527,149.8761,150.0764,8740.0
2020-01-09 15:00:00,157.28,157.57,157.08,157.17,21178.0,150.0573,150.334,149.8665,149.9524,21178.0
2020-01-09 15:30:00,157.28,157.69,157.2,157.59,57608.0,150.0573,150.4485,149.981,150.3531,57608.0
2020-01-10 09:30:00,158.0,158.46,157.77,158.07,11492.0,150.7443,151.1832,150.5248,150.8111,11492.0
2020-01-10 10:00:00,157.94,158.11,157.46,157.46,19813.0,150.687,150.8492,150.2291,150.2291,19813.0
2020-01-10 10:30:00,157.2,157.21,156.79,156.86,5962.0,149.981,149.9906,149.5898,149.6566,5962.0
2020-01-10 11:00:00,156.86,157.35,156.72,156.88,7447.0,149.6566,150.1241,149.5231,149.6757,7447.0
2020-01-10 11:30:00,156.88,156.88,156.37,156.58,6651.0,149.6757,149.6757,149.1891,149.3895,6651.0
2020-01-10 12:00:00,156.56,156.56,155.91,156.21,7134.0,149.3704,149.3704,148.7503,149.0365,7134.0
2020-01-10 12:30:00,156.18,156.19,155.87,156.16,14484.0,149.0079,149.0174,148.7121,148.9888,14484.0
2020-01-10 13:00:00,156.17,156.58,156.14,156.45,5649.0,148.9983,149.3895,148.9697,149.2655,5649.0
2020-01-10 13:30:00,156.57,156.59,156.34,156.53,4051.0,149.3799,149.399,149.1605,149.3418,4051.0
2020-01-10 14:00:00,156.5,156.73,156.31,156.51,16615.0,149.3132,149.5326,149.1319,149.3227,16615.0
2020-01-10 14:30:00,156.53,156.64,156.35,156.6,12813.0,149.3418,149.4467,149.17,149.4086,12813.0
2020-01-10 15:00:00,156.58,156.61,156.3,156.37,6584.0,149.3895,149.4181,149.1223,149.1891,6584.0
2020-01-10 15:30:00,156.37,156.93,156.33,156.88,52999.0,149.1891,149.7234,149.151,149.6757,52999.0
2020-01-13 09:30:00,157.4,157.54,156.73,157.0,15794.0,150.1718,150.3054,149.5326,149.7902,15794.0
2020-01-13 10:00:00,157.06,157.2,156.44,156.6,7572.0,149.8474,149.981,149.2559,149.4086,7572.0
2020-01-13 10:30:00,156.67,157.25,156.62,157.22,8966.0,149.4754,150.0287,149.4276,150.0001,8966.0
2020-01-13 11:00:00,157.16,157.2,156.66,157.2,17649.0,149.9428,149.981,149.4658,149.981,17649.0
2020-01-13 11:30:00,157.0,157.18,156.85,157.07,9419.0,149.7902,149.9619,149.6471,149.857,9419.0
2020-01-13 12:00:00,157.08,157.64,157.08,157.64,13627.0,149.8665,150.4008,149.8665,150.4008,13627.0
2020-01-13 12:30:00,157.65,158.03,157.61,157.97,13637.0,150.4103,150.7729,150.3722,150.7157,13637.0
2020-01-13 13:00:00,158.0,158.58,157.96,157.98,37374.0,150.7443,151.2976,150.7061,150.7252,37374.0
2020-01-13 13:30:00,157.96,158.06,157.77,157.83,22570.0,150.7061,150.8015,150.5248,150.5821,22570.0
2020-01-13 14:00:00,157.87,158.08,157.78,158.0,7835.0,150.6202,150.8206,150.5344,150.7443,7835.0
2020-01-13 14:30:00,158.03,158.17,157.95,158.01,5384.0,150.7729,150.9065,150.6966,150.7538,5384.0
2020-01-13 15:00:00,158.04,158.11,157.96,157.96,7279.0,150.7824,150.8492,150.7061,150.7061,7279.0
2020-01-13 15:30:00,157.94,158.35,157.79,158.25,45645.0,150.687,151.0782,150.5439,150.9828,45645.0
2020-01-14 09:30:00,157.48,157.77,156.95,157.06,12563.0,150.2482,150.5248,149.7425,149.8474,12563.0
2020-01-14 10:00:00,157.11,157.87,157.0,157.83,11660.0,149.8951,150.6202,149.7902,150.5821,11660.0
2020-01-14 10:30:00,157.87,157.87,157.34,157.55,5111.0,150.6202,150.6202,150.1146,150.3149,5111.0
2020-01-14 11:00:00,157.81,157.86,157.46,157.59,5829.0,150.563,150.6107,150.2291,150.3531,5829.0
2020-01-14 11:30:00,157.58,157.8,157.43,157.5,4154.0,150.3436,150.5535,150.2005,150.2672,4154.0
2020-01-14 12:00:00,157.46,157.78,157.46,157.78,5275.0,150.2291,150.5344,150.2291,150.5344,5275.0
2020-01-14 12:30:00,157.79,158.07,157.77,157.91,4178.0,150.5439,150.8111,150.5248,150.6584,4178.0
2020-01-14 13:00:00,157.89,158.1,157.89,158.1,4393.0,150.6393,150.8397,150.6393,150.8397,4393.0
2020-01-14 13:30:00,158.15,158.18,157.78,157.92,9043.0,150.8874,150.916,150.5344,150.6679,9043.0
2020-01-14 14:00:00,157.79,157.89,157.36,157.89,5893.0,150.5439,150.6393,150.1337,150.6393,5893.0
2020-01-14 14:30:00,157.86,157.98,157.68,157.98,6528.0,150.6107,150.7252,150.439,150.7252,6528.0
2020-01-14 15:00:00,158.09,158.2,157.89,157.95,8549.0,150.8301,150.9351,150.6393,150.6966,8549.0
2020-01-14 15:30:00,157.96,158.42,157.92,158.29,42805.0,150.7061,151.145,150.6679,151.021,42805.0
2020-01-15 09:30:00,158.43,159.45,158.43,159.03,10374.0,151.1545,152.1277,151.1545,151.727,10374.0
2020-01-15 10:00:00,159.17,159.35,158.75,159.34,25065.0,151.8605,152.0323,151.4598,152.0227,25065.0
2020-01-15 10:30:00,159.28,159.73,159.14,159.25,6937.0,151.9655,152.3948,151.8319,151.9369,6937.0
2020-01-15 11:00:00,159.28,159.39,158.96,159.23,6639.0,151.9655,152.0704,151.6602,151.9178,6639.0
2020-01-15 11:30:00,159.28,159.5,159.27,159.34,12419.0,151.9655,152.1754,151.956,152.0227,12419.0
2020-01-15 12:00:00,159.34,159.58,159.33,159.42,11543.0,152.0227,152.2517,152.0132,152.0991,11543.0
2020-01-15 12:30:00,159.44,159.49,158.53,158.64,16669.0,152.1181,152.1659,151.2499,151.3549,16669.0
2020-01-15 13:00:00,158.58,158.58,158.01,158.07,13173.0,151.2976,151.2976,150.7538,150.8111,13173.0
2020-01-15 13:30:00,158.08,158.46,157.9,158.12,32016.0,150.8206,151.1832,150.6489,150.8588,32016.0
2020-01-15 14:00:00,158.22,158.6,158.22,158.51,7203.0,150.9542,151.3167,150.9542,151.2309,7203.0
2020-01-15 14:30:00,158.63,158.63,158.07,158.35,16389.0,151.3453,151.3453,150.8111,151.0782,16389.0
2020-01-15 15:00:00,158.18,158.33,157.98,158.33,19808.0,150.916,151.0591,150.7252,151.0591,19808.0
2020-01-15 15:30:00,158.34,158.82,158.28,158.74,53486.0,151.0687,151.5266,151.0114,151.4503,53486.0
2020-01-16 09:30:00,159.52,159.81,158.76,159.78,15707.0,152.1945,152.4712,151.4694,152.4425,15707.0
2020-01-16 10:00:00,159.75,159.99,159.24,159.42,16915.0,152.4139,152.6429,151.9273,152.0991,16915.0
2020-01-16 10:30:00,159.59,159.7,158.5,158.63,20706.0,152.2613,152.3662,151.2213,151.3453,20706.0
2020-01-16 11:00:00,158.65,158.85,158.2,158.31,51465.0,151.3644,151.5552,150.9351,151.04,51465.0
2020-01-16 11:30:00,158.28,159.26,158.28,159.24,11627.0,151.0114,151.9464,151.0114,151.9273,11627.0
2020-01-16 12:00:00,159.21,159.37,159.1,159.25,6200.0,151.8987,152.0514,151.7938,151.9369,6200.0
2020-01-16 12:30:00,159.22,159.39,159.2,159.32,5342.0,151.9082,152.0704,151.8892,152.0037,5342.0
2020-01-16 13:00:00,159.36,159.36,158.91,159.27,13800.0,152.0418,152.0418,151.6125,151.956,13800.0
2020-01-16 13:30:00,159.3,159.47,159.13,159.45,9753.0,151.9846,152.1468,151.8224,152.1277,9753.0
2020-01-16 14:00:00,159.43,159.91,159.43,159.91,6047.0,152.1086,152.5666,152.1086,152.5666,6047.0
2020-01-16 14:30:00,159.84,159.95,159.73,159.9,6780.0,152.4998,152.6047,152.3948,152.557,6780.0
2020-01-16 15:00:00,159.84,160.22,159.84,160.2,12581.0,152.4998,152.8623,152.4998,152.8432,12581.0
2020-01-16 15:30:00,160.22,160.75,160.11,160.73,55240.0,152.8623,153.368,152.7574,153.3489,55240.0
2020-01-17 09:30:00,160.98,161.98,160.6,161.98,67770.0,153.5874,154.5415,153.2249,154.5415,67770.0
2020-01-17 10:00:00,161.64,161.64,160.79,161.03,6323.0,154.2171,154.2171,153.4062,153.6351,6323.0
2020-01-17 10:30:00,160.86,160.97,160.24,160.24,7895.0,153.4729,153.5779,152.8814,152.8814,7895.0
2020-01-17 11:00:00,160.35,160.45,160.3,160.45,3994.0,152.9864,153.0818,152.9387,153.0818,3994.0
2020-01-17 11:30:00,160.39,161.01,160.39,160.91,4765.0,153.0245,153.616,153.0245,153.5206,4765.0
2020-01-17 12:00:00,160.86,161.36,160.86,161.35,5181.0,153.4729,153.95,153.4729,153.9404,5181.0
2020-01-17 12:30:00,161.31,161.37,161.08,161.08,20545.0,153.9023,153.9595,153.6828,153.6828,20545.0
2020-01-17 13:00:00,161.02,161.02,160.82,160.85,8800.0,153.6256,153.6256,153.4348,153.4634,8800.0
2020-01-17 13:30:00,160.8,160.86,160.67,160.78,3657.0,153.4157,153.4729,153.2917,153.3966,3657.0
2020-01-17 14:00:00,160.86,161.14,160.7,160.7,4130.0,153.4729,153.7401,153.3203,153.3203,4130.0
2020-01-17 14:30:00,160.67,160.69,160.3,160.54,7008.0,153.2917,153.3107,152.9387,153.1676,7008.0
2020-01-17 15:00:00,160.54,160.68,160.45,160.56,22208.0,153.1676,153.3012,153.0818,153.1867,22208.0
2020-01-17 15:30:00,160.58,160.82,160.44,160.57,54704.0,153.2058,153.4348,153.0722,153.1963,54704.0
2020-01-21 09:30:00,160.39,161.65,160.01,161.37,24942.0,153.0245,154.2267,152.662,153.9595,24942.0
2020-01-21 10:00:00,161.23,161.9,161.03,161.21,16799.0,153.8259,154.4652,153.6351,153.8069,16799.0
2020-01-21 10:30:00,161.25,161.37,160.36,160.4,6341.0,153.845,153.9595,152.9959,153.0341,6341.0
2020-01-21 11:00:00,160.4,161.21,160.4,160.98,11977.0,153.0341,153.8069,153.0341,153.5874,11977.0
2020-01-21 11:30:00,160.97,160.98,160.53,160.53,6248.0,153.5779,153.5874,153.1581,153.1581,6248.0
2020-01-21 12:00:00,160.53,161.07,160.5,161.04,9476.0,153.1581,153.6733,153.1295,153.6447,9476.0
2020-01-21 12:30:00,161.08,161.32,160.91,161.2,10020.0,153.6828,153.9118,153.5206,153.7973,10020.0
2020-01-21 13:00:00,161.28,161.41,161.08,161.37,29567.0,153.8736,153.9977,153.6828,153.9595,29567.0
2020-01-21 13:30:00,161.34,161.58,161.26,161.5,17677.0,153.9309,154.1599,153.8546,154.0835,17677.0
2020-01-21 14:00:00,161.48,162.12,161.4,161.96,17970.0,154.0645,154.6751,153.9881,154.5224,17970.0
2020-01-21 14:30:00,162.03,162.17,161.8,162.0,22529.0,154.5892,154.7228,154.3698,154.5606,22529.0
2020-01-21 15:00:00,162.02,162.31,162.02,162.17,25593.0,154.5797,154.8563,154.5797,154.7228,25593.0
2020-01-21 15:30:00,162.17,162.25,161.6,161.95,76787.0,154.7228,154.7991,154.179,154.5129,76787.0
2020-01-22 09:30:00,162.9,164.18,161.84,163.85,15521.0,155.4193,156.6405,154.4079,156.3256,15521.0
2020-01-22 10:00:00,163.91,164.45,163.71,164.19,10468.0,156.3829,156.8981,156.1921,156.65,10468.0
2020-01-22 10:30:00,164.25,164.61,163.91,164.04,22882.0,156.7073,157.0507,156.3829,156.5069,22882.0
2020-01-22 11:00:00,164.12,164.38,163.99,164.06,13914.0,156.5832,156.8313,156.4592,156.526,13914.0
2020-01-22 11:30:00,164.17,164.26,163.92,164.18,8409.0,156.6309,156.7168,156.3924,156.6405,8409.0
2020-01-22 12:00:00,164.26,164.26,163.88,164.03,8713.0,156.7168,156.7168,156.3543,156.4974,8713.0
2020-01-22 12:30:00,164.11,164.41,163.9,164.29,7906.0,156.5737,156.8599,156.3733,156.7454,7906.0
2020-01-22 13:00:00,164.32,164.52,164.14,164.32,4525.0,156.774,156.9649,156.6023,156.774,4525.0
2020-01-22 13:30:00,164.34,164.96,164.28,164.87,9735.0,156.7931,157.3847,156.7359,157.2988,9735.0
2020-01-22 14:00:00,164.83,164.97,164.73,164.77,12858.0,157.2606,157.3942,157.1652,157.2034,12858.0
2020-01-22 14:30:00,164.76,165.0,164.73,164.91,10089.0,157.1938,157.4228,157.1652,157.337,10089.0
2020-01-22 15:00:00,164.88,164.9,164.23,164.23,9997.0,157.3083,157.3274,156.6882,156.6882,9997.0
2020-01-22 15:30:00,164.18,164.56,164.08,164.45,40460.0,156.6405,157.003,156.5451,156.8981,40460.0
2020-01-23 09:30:00,163.56,164.13,163.11,163.95,28711.0,156.0489,156.5928,155.6196,156.421,28711.0
2020-01-23 10:00:00,163.79,164.05,162.84,162.89,57319.0,156.2684,156.5164,155.362,155.4097,57319.0
2020-01-23 10:30:00,162.93,163.04,162.08,162.36,14931.0,155.4479,155.5528,154.6369,154.9041,14931.0
2020-01-23 11:00:00,162.36,162.41,161.63,161.73,21604.0,154.9041,154.9518,154.2076,154.303,21604.0
2020-01-23 11:30:00,161.75,162.04,161.43,161.74,12885.0,154.3221,154.5987,154.0168,154.3125,12885.0
2020-01-23 12:00:00,161.8,162.12,161.63,162.03,5101.0,154.3698,154.6751,154.2076,154.5892,5101.0
2020-01-23 12:30:00,162.09,162.09,161.42,161.42,3237.0,154.6465,154.6465,154.0072,154.0072,3237.0
2020-01-23 13:00:00,161.52,161.89,161.26,161.71,8068.0,154.1026,154.4556,153.8546,154.2839,8068.0
2020-01-23 13:30:00,161.75,162.05,161.73,161.77,4400.0,154.3221,154.6083,154.303,154.3411,4400.0
2020-01-23 14:00:00,161.79,162.03,161.72,161.98,9201.0,154.3602,154.5892,154.2934,154.5415,9201.0
2020-01-23 14:30:00,162.21,162.21,161.68,161.82,14993.0,154.7609,154.7609,154.2553,154.3889,14993.0
2020-01-23 15:00:00,161.89,161.89,160.89,161.08,31211.0,154.4556,154.4556,153.5016,153.6828,31211.0
2020-01-23 15:30:00,161.06,161.45,160.93,161.44,59009.0,153.6638,154.0358,153.5397,154.0263,59009.0
2020-01-24 09:30:00,161.53,161.9,160.81,161.2,11811.0,154.1122,154.4652,153.4252,153.7973,11811.0
2020-01-24 10:00:00,161.3,162.13,160.88,162.0,84557.0,153.8927,154.6846,153.492,154.5606,84557.0
2020-01-24 10:30:00,161.99,162.69,161.92,162.29,16982.0,154.551,155.2189,154.4843,154.8373,16982.0
2020-01-24 11:00:00,162.29,163.1,162.12,162.53,16781.0,154.8373,155.6101,154.6751,155.0662,16781.0
2020-01-24 11:30:00,162.65,162.99,162.42,162.55,13431.0,155.1807,155.5051,154.9613,155.0853,13431.0
2020-01-24 12:00:00,162.48,162.48,162.11,162.39,17134.0,155.0185,155.0185,154.6655,154.9327,17134.0
2020-01-24 12:30:00,162.39,162.99,162.39,162.99,15809.0,154.9327,155.5051,154.9327,155.5051,15809.0
2020-01-24 13:00:00,162.84,162.85,162.45,162.47,16090.0,155.362,155.3716,154.9899,155.009,16090.0
2020-01-24 13:30:00,162.45,162.48,161.89,162.32,12931.0,154.9899,155.0185,154.4556,154.8659,12931.0
2020-01-24 14:00:00,162.32,162.63,162.14,162.28,14836.0,154.8659,155.1617,154.6942,154.8277,14836.0
2020-01-24 14:30:00,162.36,162.75,162.28,162.72,18423.0,154.9041,155.2761,154.8277,155.2475,18423.0
2020-01-24 15:00:00,162.73,163.04,162.63,162.87,19576.0,155.2571,155.5528,155.1617,155.3906,19576.0
2020-01-24 15:30:00,162.81,162.87,162.3,162.39,96971.0,155.3334,155.3906,154.8468,154.9327,96971.0
2020-01-27 09:30:00,160.0,161.29,159.78,160.65,22883.0,152.6524,153.8832,152.4425,153.2726,22883.0
2020-01-27 10:00:00,160.51,160.51,159.57,160.5,29303.0,153.139,153.139,152.2422,153.1295,29303.0
2020-01-27 10:30:00,160.44,160.85,160.38,160.75,23608.0,153.0722,153.4634,153.015,153.368,23608.0
2020-01-27 11:00:00,160.73,161.31,160.72,161.1,19411.0,153.3489,153.9023,153.3394,153.7019,19411.0
2020-01-27 11:30:00,161.1,161.62,160.97,161.36,13490.0,153.7019,154.198,153.5779,153.95,13490.0
2020-01-27 12:00:00,161.27,161.41,161.0,161.07,7029.0,153.8641,153.9977,153.6065,153.6733,7029.0
2020-01-27 12:30:00,161.09,161.33,160.98,161.12,11524.0,153.6924,153.9214,153.5874,153.721,11524.0
2020-01-27 13:00:00,161.12,161.66,161.06,161.46,16412.0,153.721,154.2362,153.6638,154.0454,16412.0
2020-01-27 13:30:00,161.46,161.8,161.43,161.51,13432.0,154.0454,154.3698,154.0168,154.0931,13432.0
2020-01-27 14:00:00,161.43,161.46,160.86,161.34,12091.0,154.0168,154.0454,153.4729,153.9309,12091.0
2020-01-27 14:30:00,161.37,161.38,160.82,160.83,13708.0,153.9595,153.9691,153.4348,153.4443,13708.0
2020-01-27 15:00:00,160.84,160.88,160.54,160.73,14939.0,153.4539,153.492,153.1676,153.3489,14939.0
2020-01-27 15:30:00,160.66,160.83,160.53,160.53,53017.0,153.2821,153.4443,153.1581,153.1581,53017.0
2020-01-28 09:30:00,161.24,162.27,161.24,162.2,13647.0,153.8355,154.8182,153.8355,154.7514,13647.0
2020-01-28 10:00:00,162.24,162.92,162.19,162.8,14781.0,154.7896,155.4383,154.7419,155.3238,14781.0
2020-01-28 10:30:00,162.61,163.35,162.6,163.29,15085.0,155.1426,155.8486,155.133,155.7913,15085.0
2020-01-28 11:00:00,163.32,164.12,163.22,164.08,17812.0,155.82,156.5832,155.7246,156.5451,17812.0
2020-01-28 11:30:00,164.16,164.19,163.61,163.7,20541.0,156.6214,156.65,156.0967,156.1825,20541.0
2020-01-28 12:00:00,163.67,164.01,163.59,163.75,16300.0,156.1539,156.4783,156.0776,156.2302,16300.0
2020-01-28 12:30:00,163.73,163.78,163.3,163.4,14180.0,156.2111,156.2588,155.8009,155.8963,14180.0
2020-01-28 13:00:00,163.41,163.55,163.26,163.49,15373.0,155.9058,156.0394,155.7627,155.9822,15373.0
2020-01-28 13:30:00,163.48,163.81,163.33,163.75,13496.0,155.9726,156.2875,155.8295,156.2302,13496.0
2020-01-28 14:00:00,163.78,164.12,163.76,164.11,11788.0,156.2588,156.5832,156.2398,156.5737,11788.0
2020-01-28 14:30:00,164.12,164.42,164.09,164.15,22679.0,156.5832,156.8695,156.5546,156.6119,22679.0
2020-01-28 15:00:00,164.17,164.29,163.97,164.24,19234.0,156.6309,156.7454,156.4401,156.6977,19234.0
2020-01-28 15:30:00,164.25,164.29,163.21,163.31,83384.0,156.7073,156.7454,155.715,155.8104,83384.0
2020-01-29 09:30:00,164.14,164.84,164.11,164.21,29189.0,156.6023,157.2702,156.5737,156.6691,29189.0
2020-01-29 10:00:00,164.11,165.16,164.11,164.95,28372.0,156.5737,157.5755,156.5737,157.3751,28372.0
2020-01-29 10:30:00,165.06,165.37,164.74,165.31,28116.0,157.4801,157.7758,157.1748,157.7186,28116.0
2020-01-29 11:00:00,165.3,165.54,164.89,165.43,16147.0,157.709,157.938,157.3179,157.8331,16147.0
2020-01-29 11:30:00,165.38,165.58,164.83,165.52,12914.0,157.7854,157.9762,157.2606,157.9189,12914.0
2020-01-29 12:00:00,165.51,166.03,165.47,166.0,15366.0,157.9094,158.4055,157.8712,158.3769,15366.0
2020-01-29 12:30:00,166.01,166.44,165.93,166.44,27917.0,158.3864,158.7967,158.3101,158.7967,27917.0
2020-01-29 13:00:00,166.42,166.78,166.42,166.76,32363.0,158.7776,159.1211,158.7776,159.102,32363.0
2020-01-29 13:30:00,166.75,167.05,166.5,166.5,35057.0,159.0925,159.3787,158.8539,158.8539,35057.0
2020-01-29 14:00:00,166.63,166.84,166.08,166.62,19436.0,158.978,159.1783,158.4532,158.9684,19436.0
2020-01-29 14:30:00,166.65,166.75,166.03,166.04,20504.0,158.997,159.0925,158.4055,158.4151,20504.0
2020-01-29 15:00:00,166.11,166.19,165.93,166.16,33721.0,158.4818,158.5582,158.3101,158.5295,33721.0
2020-01-29 15:30:00,166.16,166.26,165.72,165.84,65133.0,158.5295,158.625,158.1098,158.2242,65133.0
2020-01-30 09:30:00,164.31,164.41,162.99,164.29,27643.0,156.7645,156.8599,155.5051,156.7454,27643.0
2020-01-30 10:00:00,164.22,164.82,164.08,164.76,20778.0,156.6786,157.2511,156.5451,157.1938,20778.0
2020-01-30 10:30:00,164.59,164.59,163.77,163.83,24372.0,157.0316,157.0316,156.2493,156.3065,24372.0
2020-01-30 11:00:00,163.78,164.29,163.78,164.22,12097.0,156.2588,156.7454,156.2588,156.6786,12097.0
2020-01-30 11:30:00,163.82,164.7,163.82,164.24,18509.0,156.297,157.1366,156.297,156.6977,18509.0
2020-01-30 12:00:00,164.26,164.41,163.97,163.97,22346.0,156.7168,156.8599,156.4401,156.4401,22346.0
2020-01-30 12:30:00,163.97,164.18,163.83,164.05,17328.0,156.4401,156.6405,156.3065,156.5164,17328.0
2020-01-30 13:00:00,164.1,164.14,163.72,164.09,9556.0,156.5641,156.6023,156.2016,156.5546,9556.0
2020-01-30 13:30:00,164.05,164.18,163.86,164.04,14703.0,156.5164,156.6405,156.3352,156.5069,14703.0
2020-01-30 14:00:00,164.03,164.67,164.03,164.56,9809.0,156.4974,157.108,156.4974,157.003,9809.0
2020-01-30 14:30:00,164.54,164.98,164.31,164.69,15759.0,156.9839,157.4037,156.7645,157.1271,15759.0
2020-01-30 15:00:00,164.78,164.92,164.17,164.37,33649.0,157.2129,157.3465,156.6309,156.8217,33649.0
2020-01-30 15:30:00,164.36,165.52,164.17,165.43,90200.0,156.8122,157.9189,156.6309,157.8331,90200.0
2020-01-31 09:30:00,164.38,166.03,160.43,164.96,108987.0,156.8313,158.4055,153.0627,157.3847,108987.0
2020-01-31 10:00:00,164.96,165.51,163.92,163.93,63762.0,157.3847,157.9094,156.3924,156.402,63762.0
2020-01-31 10:30:00,163.93,164.06,159.11,159.99,91233.0,156.402,156.526,151.8033,152.6429,91233.0
2020-01-31 11:00:00,159.69,160.79,159.59,159.59,43487.0,152.3567,153.4062,152.2613,152.2613,43487.0
2020-01-31 11:30:00,159.59,160.88,159.3,160.77,22705.0,152.2613,153.492,151.9846,153.3871,22705.0
2020-01-31 12:00:00,160.78,160.78,159.87,160.28,14849.0,153.3966,153.3966,152.5284,152.9196,14849.0
2020-01-31 12:30:00,160.32,160.37,159.4,159.55,22879.0,152.9577,153.0054,152.08,152.2231,22879.0
2020-01-31 13:00:00,159.61,159.92,159.27,159.88,18896.0,152.2803,152.5761,151.956,152.5379,18896.0
2020-01-31 13:30:00,159.88,160.43,159.7,159.89,37142.0,152.5379,153.0627,152.3662,152.5475,37142.0
2020-01-31 14:00:00,160.01,160.39,159.72,159.78,38677.0,152.662,153.0245,152.3853,152.4425,38677.0
2020-01-31 14:30:00,159.78,160.23,159.28,159.82,31678.0,152.4425,152.8719,151.9655,152.4807,31678.0
2020-01-31 15:00:00,159.89,160.0,158.27,158.27,52862.0,152.5475,152.6524,151.0019,151.0019,52862.0
2020-01-31 15:30:00,158.34,159.15,158.16,158.96,140721.0,151.0687,151.8415,150.8969,151.6602,140721.0
2020-02-03 09:30:00,159.46,161.64,159.23,161.43,49405.0,152.1372,154.2171,151.9178,154.0168,49405.0
2020-02-03 10:00:00,161.52,162.38,160.75,162.24,29982.0,154.1026,154.9231,153.368,154.7896,29982.0
2020-02-03 10:30:00,162.09,162.19,161.61,162.18,22606.0,154.6465,154.7419,154.1885,154.7323,22606.0
2020-02-03 11:00:00,162.12,162.69,162.01,162.69,40597.0,154.6751,155.2189,154.5701,155.2189,40597.0
2020-02-03 11:30:00,162.61,162.61,162.15,162.27,25076.0,155.1426,155.1426,154.7037,154.8182,25076.0
2020-02-03 12:00:00,162.27,162.6,162.05,162.48,16449.0,154.8182,155.133,154.6083,155.0185,16449.0
2020-02-03 12:30:00,162.47,162.95,162.38,162.7,10324.0,155.009,155.467,154.9231,155.2284,10324.0
2020-02-03 13:00:00,162.67,162.84,162.62,162.66,11287.0,155.1998,155.362,155.1521,155.1903,11287.0
2020-02-03 13:30:00,162.65,162.95,162.6,162.83,12048.0,155.1807,155.467,155.133,155.3525,12048.0
2020-02-03 14:00:00,162.78,162.83,162.44,162.67,20582.0,155.3048,155.3525,154.9804,155.1998,20582.0
2020-02-03 14:30:00,162.65,163.0,162.37,162.76,20390.0,155.1807,155.5147,154.9136,155.2857,20390.0
2020-02-03 15:00:00,162.8,163.1,162.79,163.09,37222.0,155.3238,155.6101,155.3143,155.6005,37222.0
2020-02-03 15:30:00,163.07,163.99,162.99,163.15,122791.0,155.5814,156.4592,155.5051,155.6578,122791.0
2020-02-04 09:30:00,165.44,167.65,164.98,167.47,40705.0,157.8426,159.9511,157.4037,159.7794,40705.0
2020-02-04 10:00:00,167.3,167.3,166.04,166.18,16323.0,159.6172,159.6172,158.4151,158.5486,16323.0
2020-02-04 10:30:00,166.14,166.33,165.84,165.91,20706.0,158.5105,158.6917,158.2242,158.291,20706.0
2020-02-04 11:00:00,165.9,166.07,164.92,165.55,53082.0,158.2815,158.4437,157.3465,157.9476,53082.0
2020-02-04 11:30:00,165.52,166.41,165.46,166.41,14773.0,157.9189,158.7681,157.8617,158.7681,14773.0
2020-02-04 12:00:00,166.44,166.74,166.08,166.2,21137.0,158.7967,159.0829,158.4532,158.5677,21137.0
2020-02-04 12:30:00,166.05,166.34,166.02,166.2,11546.0,158.4246,158.7013,158.396,158.5677,11546.0
2020-02-04 13:00:00,166.29,166.29,165.92,166.0,12309.0,158.6536,158.6536,158.3006,158.3769,12309.0
2020-02-04 13:30:00,166.04,167.16,165.98,167.02,137112.0,158.4151,159.4836,158.3578,159.3501,137112.0
2020-02-04 14:00:00,167.01,167.46,166.95,167.15,18846.0,159.3405,159.7698,159.2833,159.4741,18846.0
2020-02-04 14:30:00,167.15,167.57,166.76,166.78,21484.0,159.4741,159.8748,159.102,159.1211,21484.0
2020-02-04 15:00:00,166.68,166.78,166.4,166.76,21454.0,159.0257,159.1211,158.7585,159.102,21454.0
2020-02-04 15:30:00,166.8,166.94,166.27,166.86,75117.0,159.1402,159.2737,158.6345,159.1974,75117.0
2020-02-05 09:30:00,168.31,168.54,167.07,168.54,17604.0,160.5808,160.8003,159.3978,160.8003,17604.0
2020-02-05 10:00:00,168.56,168.71,167.77,167.77,22406.0,160.8193,160.9624,160.0656,160.0656,22406.0
2020-02-05 10:30:00,167.74,168.39,167.45,168.22,11433.0,160.037,160.6571,159.7603,160.4949,11433.0
2020-02-05 11:00:00,168.18,168.8,168.15,168.8,15809.0,160.4568,161.0483,160.4282,161.0483,15809.0
2020-02-05 11:30:00,168.71,168.76,168.39,168.76,12708.0,160.9624,161.0102,160.6571,161.0102,12708.0
2020-02-05 12:00:00,168.74,169.05,168.54,168.87,39744.0,160.9911,161.2868,160.8003,161.1151,39744.0
2020-02-05 12:30:00,168.88,168.89,168.47,168.6,25169.0,161.1246,161.1342,160.7335,160.8575,25169.0
2020-02-05 13:00:00,168.59,168.8,168.47,168.68,32937.0,160.848,161.0483,160.7335,160.9338,32937.0
2020-02-05 13:30:00,168.67,168.69,168.25,168.42,25084.0,160.9243,160.9434,160.5236,160.6858,25084.0
2020-02-05 14:00:00,168.41,168.46,168.04,168.24,12631.0,160.6762,160.7239,160.3232,160.514,12631.0
2020-02-05 14:30:00,168.25,168.32,168.01,168.04,17379.0,160.5236,160.5904,160.2946,160.3232,17379.0
2020-02-05 15:00:00,168.12,168.24,167.1,167.18,17021.0,160.3995,160.514,159.4264,159.5027,17021.0
2020-02-05 15:30:00,167.17,167.74,166.96,167.71,80139.0,159.4932,160.037,159.2928,160.0084,80139.0
2020-02-06 09:30:00,168.18,168.4,167.13,168.32,28884.0,160.4568,160.6667,159.455,160.5904,28884.0
2020-02-06 10:00:00,168.33,168.71,168.05,168.6,18416.0,160.5999,160.9624,160.3328,160.8575,18416.0
2020-02-06 10:30:00,168.56,169.21,168.54,169.16,11630.0,160.8193,161.4395,160.8003,161.3918,11630.0
2020-02-06 11:00:00,169.05,169.83,169.05,169.75,7493.0,161.2868,162.031,161.2868,161.9547,7493.0
2020-02-06 11:30:00,169.84,169.89,169.55,169.62,9787.0,162.0406,162.0883,161.7639,161.8307,9787.0
2020-02-06 12:00:00,169.5,169.89,169.39,169.84,17957.0,161.7162,162.0883,161.6112,162.0406,17957.0
2020-02-06 12:30:00,169.86,169.91,169.69,169.85,25146.0,162.0596,162.1073,161.8974,162.0501,25146.0
2020-02-06 13:00:00,169.87,170.07,169.8,169.89,12806.0,162.0692,162.26,162.0024,162.0883,12806.0
2020-02-06 13:30:00,169.92,169.99,169.59,169.8,8643.0,162.1169,162.1837,161.802,162.0024,8643.0
2020-02-06 14:00:00,169.79,170.11,169.77,170.08,7741.0,161.9929,162.2982,161.9738,162.2695,7741.0
2020-02-06 14:30:00,170.12,170.23,169.96,169.96,6636.0,162.3077,162.4126,162.155,162.155,6636.0
2020-02-06 15:00:00,170.02,170.21,169.86,170.18,12524.0,162.2123,162.3936,162.0596,162.3649,12524.0
2020-02-06 15:30:00,170.17,170.57,170.03,170.54,38995.0,162.3554,162.737,162.2218,162.7084,38995.0
2020-02-07 09:30:00,170.25,170.44,168.76,170.11,16942.0,162.4317,162.613,161.0102,162.2982,16942.0
2020-02-07 10:00:00,170.13,170.9,170.04,170.56,9617.0,162.3172,163.0519,162.2314,162.7275,9617.0
2020-02-07 10:30:00,170.68,171.64,170.58,171.28,18656.0,162.842,163.7579,162.7466,163.4144,18656.0
2020-02-07 11:00:00,171.25,171.25,170.11,170.29,11135.0,163.3858,163.3858,162.2982,162.4699,11135.0
2020-02-07 11:30:00,170.29,170.44,170.04,170.43,9064.0,162.4699,162.613,162.2314,162.6035,9064.0
2020-02-07 12:00:00,170.4,170.57,170.27,170.27,4945.0,162.5748,162.737,162.4508,162.4508,4945.0
2020-02-07 12:30:00,170.33,170.6,170.33,170.51,3146.0,162.5081,162.7657,162.5081,162.6798,3146.0
2020-02-07 13:00:00,170.51,170.98,170.5,170.82,7704.0,162.6798,163.1282,162.6702,162.9756,7704.0
2020-02-07 13:30:00,170.82,170.95,170.51,170.52,12660.0,162.9756,163.0996,162.6798,162.6893,12660.0
2020-02-07 14:00:00,170.5,170.72,170.35,170.6,14380.0,162.6702,162.8801,162.5271,162.7657,14380.0
2020-02-07 14:30:00,170.67,171.18,170.63,171.13,12840.0,162.8324,163.319,162.7943,163.2713,12840.0
2020-02-07 15:00:00,171.16,171.42,170.88,171.12,16508.0,163.2999,163.548,163.0328,163.2618,16508.0
2020-02-07 15:30:00,171.09,171.63,171.08,171.43,65557.0,163.2332,163.7484,163.2236,163.5575,65557.0
2020-02-10 09:30:00,171.07,172.81,170.81,172.81,24331.0,163.2141,164.8742,162.966,164.8742,24331.0
2020-02-10 10:00:00,172.83,172.83,172.26,172.59,33754.0,164.8932,164.8932,164.3494,164.6643,33754.0
2020-02-10 10:30:00,172.52,172.97,172.42,172.8,12310.0,164.5975,165.0268,164.5021,164.8646,12310.0
2020-02-10 11:00:00,172.8,173.29,172.6,172.76,19116.0,164.8646,165.3321,164.6738,164.8265,19116.0
2020-02-10 11:30:00,172.7,172.97,172.34,172.5,19084.0,164.7692,165.0268,164.4257,164.5784,19084.0
2020-02-10 12:00:00,172.52,172.52,172.29,172.33,13095.0,164.5975,164.5975,164.378,164.4162,13095.0
2020-02-10 12:30:00,172.35,172.62,172.35,172.47,12145.0,164.4353,164.6929,164.4353,164.5498,12145.0
2020-02-10 13:00:00,172.48,172.54,172.39,172.45,15972.0,164.5593,164.6166,164.4735,164.5307,15972.0
2020-02-10 13:30:00,172.46,172.62,172.36,172.48,10612.0,164.5402,164.6929,164.4448,164.5593,10612.0
2020-02-10 14:00:00,172.46,172.71,172.37,172.69,11034.0,164.5402,164.7788,164.4544,164.7597,11034.0
2020-02-10 14:30:00,172.67,172.89,172.61,172.83,11529.0,164.7406,164.9505,164.6834,164.8932,11529.0
2020-02-10 15:00:00,172.87,173.15,172.82,172.99,15748.0,164.9314,165.1986,164.8837,165.0459,15748.0
2020-02-10 15:30:00,173.01,173.18,172.75,173.16,66205.0,165.065,165.2272,164.8169,165.2081,66205.0
2020-02-11 09:30:00,174.18,174.9,173.88,173.88,13567.0,166.1813,166.8682,165.895,165.895,13567.0
2020-02-11 10:00:00,174.05,174.56,174.02,174.16,15745.0,166.0572,166.5438,166.0286,166.1622,15745.0
2020-02-11 10:30:00,174.19,174.24,173.04,173.19,11614.0,166.1908,166.2385,165.0936,165.2367,11614.0
2020-02-11 11:00:00,173.27,173.6,173.14,173.19,11641.0,165.313,165.6279,165.189,165.2367,11641.0
2020-02-11 11:30:00,173.18,173.84,173.1,173.81,9909.0,165.2272,165.8569,165.1508,165.8282,9909.0
2020-02-11 12:00:00,173.73,174.41,173.73,174.32,9875.0,165.7519,166.4007,165.7519,166.3148,9875.0
2020-02-11 12:30:00,174.12,174.41,174.12,174.4,7819.0,166.124,166.4007,166.124,166.3911,7819.0
2020-02-11 13:00:00,174.39,174.7,174.0,174.07,11117.0,166.3816,166.6774,166.0095,166.0763,11117.0
2020-02-11 13:30:00,174.12,174.13,173.55,173.76,12685.0,166.124,166.1335,165.5802,165.7805,12685.0
2020-02-11 14:00:00,173.76,173.92,173.43,173.68,11328.0,165.7805,165.9332,165.4657,165.7042,11328.0
2020-02-11 14:30:00,173.79,174.32,173.72,174.02,8165.0,165.8092,166.3148,165.7424,166.0286,8165.0
2020-02-11 15:00:00,174.23,174.32,173.85,174.25,10688.0,166.229,166.3148,165.8664,166.248,10688.0
2020-02-11 15:30:00,174.29,174.6,174.14,174.35,50205.0,166.2862,166.582,166.1431,166.3434,50205.0
2020-02-12 09:30:00,173.51,174.73,173.0,173.08,33109.0,165.9157,167.0823,165.428,165.5045,33109.0
2020-02-12 10:00:00,173.07,173.24,172.47,173.18,7989.0,165.495,165.6575,164.9212,165.6002,7989.0
2020-02-12 10:30:00,173.45,173.55,173.15,173.22,11839.0,165.8584,165.954,165.5715,165.6384,11839.0
2020-02-12 11:00:00,173.19,173.31,172.73,173.15,12200.0,165.6097,165.7245,165.1699,165.5715,12200.0
2020-02-12 11:30:00,173.13,173.72,173.13,173.35,13866.0,165.5524,166.1165,165.5524,165.7627,13866.0
2020-02-12 12:00:00,173.3,173.38,172.87,173.09,10684.0,165.7149,165.7914,165.3037,165.5141,10684.0
2020-02-12 12:30:00,173.1,173.32,172.99,173.1,4190.0,165.5237,165.734,165.4185,165.5237,4190.0
2020-02-12 13:00:00,173.11,173.11,172.46,172.6,4289.0,165.5332,165.5332,164.9117,165.0456,4289.0
2020-02-12 13:30:00,172.66,172.84,172.63,172.79,4672.0,165.1029,165.2751,165.0742,165.2272,4672.0
2020-02-12 14:00:00,172.81,172.97,172.68,172.75,6340.0,165.2464,165.3994,165.1221,165.189,6340.0
2020-02-12 14:30:00,172.79,173.31,172.69,173.3,9794.0,165.2272,165.7245,165.1316,165.7149,9794.0
2020-02-12 15:00:00,173.31,173.32,172.86,172.86,9628.0,165.7245,165.734,165.2942,165.2942,9628.0
2020-02-12 15:30:00,172.82,172.97,172.6,172.73,89508.0,165.2559,165.3994,165.0456,165.1699,89508.0
2020-02-13 09:30:00,172.59,173.26,172.3,173.0,16169.0,165.036,165.6767,164.7587,165.428,16169.0
2020-02-13 10:00:00,172.76,173.08,172.28,172.77,9274.0,165.1986,165.5045,164.7396,165.2081,9274.0
2020-02-13 10:30:00,172.86,173.73,172.64,173.69,54421.0,165.2942,166.1261,165.0838,166.0878,54421.0
2020-02-13 11:00:00,173.72,173.87,173.44,173.63,57503.0,166.1165,166.26,165.8488,166.0305,57503.0
2020-02-13 11:30:00,173.67,174.05,173.32,173.77,26333.0,166.0687,166.4321,165.734,166.1643,26333.0
2020-02-13 12:00:00,173.78,174.19,173.77,173.84,11170.0,166.1739,166.566,166.1643,166.2313,11170.0
2020-02-13 12:30:00,173.85,174.14,173.55,173.67,11890.0,166.2408,166.5182,165.954,166.0687,11890.0
2020-02-13 13:00:00,173.62,173.8,173.58,173.7,7359.0,166.0209,166.193,165.9827,166.0974,7359.0
2020-02-13 13:30:00,173.79,174.29,173.72,174.28,11224.0,166.1835,166.6616,166.1165,166.652,11224.0
2020-02-13 14:00:00,174.37,174.71,174.29,174.64,8362.0,166.7381,167.0632,166.6616,166.9963,8362.0
2020-02-13 14:30:00,174.66,174.86,174.59,174.6,6825.0,167.0154,167.2066,166.9485,166.958,6825.0
2020-02-13 15:00:00,174.54,175.0,174.49,174.97,12922.0,166.9006,167.3405,166.8528,167.3118,12922.0
2020-02-13 15:30:00,174.9,175.16,174.47,174.97,67691.0,167.2449,167.4935,166.8337,167.3118,67691.0
2020-02-14 09:30:00,175.05,175.45,174.54,174.54,12850.0,167.3883,167.7708,166.9006,166.9006,12850.0
2020-02-14 10:00:00,174.54,174.94,173.95,174.94,5845.0,166.9006,167.2831,166.3365,167.2831,5845.0
2020-02-14 10:30:00,174.8,175.26,174.29,175.13,7788.0,167.1493,167.5891,166.6616,167.4648,7788.0
2020-02-14 11:00:00,175.1,175.54,174.75,175.07,9605.0,167.4361,167.8569,167.1015,167.4074,9605.0
2020-02-14 11:30:00,175.02,175.21,174.75,174.77,16179.0,167.3596,167.5413,167.1015,167.1206,16179.0
2020-02-14 12:00:00,174.73,174.93,174.45,174.83,8959.0,167.0823,167.2736,166.8146,167.178,8959.0
2020-02-14 12:30:00,174.89,174.92,174.78,174.85,4010.0,167.2353,167.264,167.1301,167.1971,4010.0
2020-02-14 13:00:00,174.94,175.24,174.93,175.24,10143.0,167.2831,167.57,167.2736,167.57,10143.0
2020-02-14 13:30:00,175.23,175.56,175.17,175.56,3497.0,167.5604,167.876,167.5031,167.876,3497.0
2020-02-14 14:00:00,175.6,175.68,175.25,175.57,10438.0,167.9142,167.9907,167.5796,167.8856,10438.0
2020-02-14 14:30:00,175.44,175.49,175.19,175.3,10392.0,167.7613,167.8091,167.5222,167.6274,10392.0
2020-02-14 15:00:00,175.31,175.8,175.3,175.8,13581.0,167.6369,168.1055,167.6274,168.1055,13581.0
2020-02-14 15:30:00,175.83,176.7,175.82,176.51,48076.0,168.1342,168.9661,168.1246,168.7844,48076.0
2020-02-18 09:30:00,176.14,176.33,174.75,176.33,21470.0,168.4306,168.6123,167.1015,168.6123,21470.0
2020-02-18 10:00:00,176.34,176.48,175.29,175.61,33383.0,168.6219,168.7557,167.6178,167.9238,33383.0
2020-02-18 10:30:00,175.66,176.53,175.46,176.39,10543.0,167.9716,168.8035,167.7804,168.6697,10543.0
2020-02-18 11:00:00,175.94,176.36,175.93,176.13,10147.0,168.2394,168.641,168.2298,168.4211,10147.0
2020-02-18 11:30:00,176.21,176.48,175.97,176.0,11254.0,168.4976,168.7557,168.2681,168.2967,11254.0
2020-02-18 12:00:00,176.03,176.69,175.96,176.53,6108.0,168.3254,168.9565,168.2585,168.8035,6108.0
2020-02-18 12:30:00,176.47,176.86,176.47,176.53,7791.0,168.7462,169.1191,168.7462,168.8035,7791.0
2020-02-18 13:00:00,176.51,176.61,176.07,176.22,12646.0,168.7844,168.88,168.3637,168.5071,12646.0
2020-02-18 13:30:00,176.23,176.6,176.11,176.48,12808.0,168.5167,168.8705,168.4019,168.7557,12808.0
2020-02-18 14:00:00,176.51,176.51,174.45,174.9,98484.0,168.7844,168.7844,166.8146,167.2449,98484.0
2020-02-18 14:30:00,174.92,175.23,174.21,174.29,40744.0,167.264,167.5604,166.5851,166.6616,40744.0
2020-02-18 15:00:00,174.37,174.56,174.18,174.39,17675.0,166.7381,166.9198,166.5564,166.7572,17675.0
2020-02-18 15:30:00,174.34,174.87,174.2,174.79,77515.0,166.7094,167.2162,166.5755,167.1397,77515.0
2020-02-19 09:30:00,175.53,176.11,175.02,175.76,16771.0,167.8473,168.4019,167.3596,168.0672,16771.0
2020-02-19 10:00:00,175.76,177.03,175.74,176.54,6154.0,168.0672,169.2817,168.0481,168.8131,6154.0
2020-02-19 10:30:00,176.54,177.07,176.46,176.78,21155.0,168.8131,169.3199,168.7366,169.0426,21155.0
2020-02-19 11:00:00,176.83,177.1,176.68,176.96,5670.0,169.0904,169.3486,168.947,169.2147,5670.0
2020-02-19 11:30:00,177.04,177.19,176.59,176.59,10337.0,169.2912,169.4347,168.8609,168.8609,10337.0
2020-02-19 12:00:00,176.62,177.99,175.87,177.17,61925.0,168.8896,170.1996,168.1724,169.4155,61925.0
2020-02-19 12:30:00,177.19,177.2,176.74,176.77,6067.0,169.4347,169.4442,169.0044,169.033,6067.0
2020-02-19 13:00:00,176.7,177.19,176.7,176.98,21576.0,168.9661,169.4347,168.9661,169.2338,21576.0
2020-02-19 13:30:00,176.98,177.01,176.16,176.29,7453.0,169.2338,169.2625,168.4497,168.574,7453.0
2020-02-19 14:00:00,176.34,176.82,176.29,176.82,6181.0,168.6219,169.0809,168.574,169.0809,6181.0
2020-02-19 14:30:00,176.85,177.03,176.78,176.9,5882.0,169.1095,169.2817,169.0426,169.1574,5882.0
2020-02-19 15:00:00,176.93,177.09,176.57,176.62,8190.0,169.186,169.339,168.8418,168.8896,8190.0
2020-02-19 15:30:00,176.62,176.71,176.45,176.63,38339.0,168.8896,168.9757,168.727,168.8992,38339.0
2020-02-20 09:30:00,176.4,176.53,174.73,175.7,10384.0,168.6792,168.8035,167.0823,168.0099,10384.0
2020-02-20 10:00:00,175.72,176.27,175.32,175.42,9088.0,168.029,168.5549,167.6465,167.7421,9088.0
2020-02-20 10:30:00,175.41,175.43,174.62,174.62,4611.0,167.7326,167.7517,166.9771,166.9771,4611.0
2020-02-20 11:00:00,174.61,174.79,173.55,173.55,5277.0,166.9676,167.1397,165.954,165.954,5277.0
2020-02-20 11:30:00,173.65,173.67,172.51,173.59,17093.0,166.0496,166.0687,164.9595,165.9922,17093.0
2020-02-20 12:00:00,173.52,174.11,173.31,173.66,9493.0,165.9253,166.4895,165.7245,166.0592,9493.0
2020-02-20 12:30:00,173.48,173.8,173.24,173.8,4483.0,165.887,166.193,165.6575,166.193,4483.0
2020-02-20 13:00:00,173.85,174.45,173.81,174.25,5389.0,166.2408,166.8146,166.2026,166.6233,5389.0
2020-02-20 13:30:00,174.28,174.63,174.27,174.46,5212.0,166.652,166.9867,166.6425,166.8241,5212.0
2020-02-20 14:00:00,174.59,175.17,174.58,174.92,5236.0,166.9485,167.5031,166.9389,167.264,5236.0
2020-02-20 14:30:00,174.93,175.52,174.93,175.44,5650.0,167.2736,167.8378,167.2736,167.7613,5650.0
2020-02-20 15:00:00,175.44,175.58,174.93,175.53,7803.0,167.7613,167.8951,167.2736,167.8473,7803.0
2020-02-20 15:30:00,175.6,176.09,175.48,175.95,42335.0,167.9142,168.3828,167.7995,168.2489,42335.0
2020-02-21 09:30:00,175.37,175.7,173.68,173.91,31638.0,167.6943,168.0099,166.0783,166.2982,31638.0
2020-02-21 10:00:00,174.08,174.61,173.84,174.46,5825.0,166.4608,166.9676,166.2313,166.8241,5825.0
2020-02-21 10:30:00,174.21,174.23,173.55,173.73,11012.0,166.5851,166.6042,165.954,166.1261,11012.0
2020-02-21 11:00:00,173.75,174.0,173.54,173.74,13814.0,166.1452,166.3843,165.9444,166.1357,13814.0
2020-02-21 11:30:00,173.79,174.82,173.79,174.56,9495.0,166.1835,167.1684,166.1835,166.9198,9495.0
2020-02-21 12:00:00,174.47,174.65,174.31,174.49,4415.0,166.8337,167.0058,166.6807,166.8528,4415.0
2020-02-21 12:30:00,174.42,174.7,174.0,174.32,18115.0,166.7859,167.0536,166.3843,166.6903,18115.0
2020-02-21 13:00:00,174.34,174.71,174.33,174.51,14825.0,166.7094,167.0632,166.6998,166.872,14825.0
2020-02-21 13:30:00,174.58,174.58,173.91,174.34,7449.0,166.9389,166.9389,166.2982,166.7094,7449.0
2020-02-21 14:00:00,174.33,174.73,174.16,174.35,10020.0,166.6998,167.0823,166.5373,166.719,10020.0
2020-02-21 14:30:00,174.35,174.49,174.18,174.36,7168.0,166.719,166.8528,166.5564,166.7285,7168.0
2020-02-21 15:00:00,174.36,174.4,174.07,174.16,12826.0,166.7285,166.7668,166.4512,166.5373,12826.0
2020-02-21 15:30:00,174.21,174.3,173.76,173.89,58243.0,166.5851,166.6711,166.1548,166.2791,58243.0
2020-02-24 09:30:00,169.92,170.46,168.26,169.73,38608.0,162.4829,162.9992,160.8955,162.3012,38608.0
2020-02-24 10:00:00,169.76,170.35,169.42,169.42,10328.0,162.3299,162.894,162.0047,162.0047,10328.0
2020-02-24 10:30:00,169.58,170.33,169.33,170.32,9877.0,162.1577,162.8749,161.9187,162.8653,9877.0
2020-02-24 11:00:00,170.34,170.34,169.39,169.58,12243.0,162.8845,162.8845,161.9761,162.1577,12243.0
2020-02-24 11:30:00,169.57,169.89,169.28,169.71,11037.0,162.1482,162.4542,161.8709,162.282,11037.0
2020-02-24 12:00:00,169.45,169.45,168.81,169.02,6646.0,162.0334,162.0334,161.4214,161.6222,6646.0
2020-02-24 12:30:00,168.91,169.84,168.86,169.28,10368.0,161.5171,162.4064,161.4692,161.8709,10368.0
2020-02-24 13:00:00,169.15,169.44,168.44,169.44,6998.0,161.7466,162.0239,161.0676,162.0239,6998.0
2020-02-24 13:30:00,169.31,170.15,169.3,170.13,10862.0,161.8996,162.7028,161.89,162.6837,10862.0
2020-02-24 14:00:00,170.13,170.71,169.72,170.59,8077.0,162.6837,163.2383,162.2916,163.1235,8077.0
2020-02-24 14:30:00,170.65,171.41,170.44,171.29,12982.0,163.1809,163.9076,162.9801,163.7929,12982.0
2020-02-24 15:00:00,171.3,171.45,170.6,170.67,10043.0,163.8025,163.9459,163.1331,163.2,10043.0
2020-02-24 15:30:00,170.67,170.82,169.74,169.87,52715.0,163.2,163.3435,162.3107,162.435,52715.0
2020-02-25 09:30:00,170.25,170.9,170.0,170.33,21259.0,162.7984,163.42,162.5594,162.8749,21259.0
2020-02-25 10:00:00,170.42,170.49,168.93,169.17,6629.0,162.961,163.0279,161.5362,161.7657,6629.0
2020-02-25 10:30:00,168.94,169.55,168.08,169.29,10930.0,161.5457,162.129,160.7234,161.8804,10930.0
2020-02-25 11:00:00,169.31,169.36,168.0,168.66,5849.0,161.8996,161.9474,160.6469,161.278,5849.0
2020-02-25 11:30:00,168.56,169.05,168.02,168.82,17117.0,161.1824,161.6509,160.666,161.431,17117.0
2020-02-25 12:00:00,168.82,169.07,168.36,168.49,8541.0,161.431,161.6701,160.9911,161.1154,8541.0
2020-02-25 12:30:00,168.43,169.01,167.3,167.35,17005.0,161.0581,161.6127,159.9775,160.0253,17005.0
2020-02-25 13:00:00,167.3,167.82,167.05,167.49,9606.0,159.9775,160.4748,159.7385,160.1592,9606.0
2020-02-25 13:30:00,167.51,167.83,166.84,166.91,6627.0,160.1783,160.4843,159.5377,159.6046,6627.0
2020-02-25 14:00:00,166.77,166.82,165.51,165.55,15684.0,159.4707,159.5185,158.2659,158.3041,15684.0
2020-02-25 14:30:00,165.53,166.74,165.17,166.3,14831.0,158.285,159.442,157.9408,159.0213,14831.0
2020-02-25 15:00:00,166.53,167.09,165.39,165.85,13127.0,159.2412,159.7767,158.1511,158.591,13127.0
2020-02-25 15:30:00,165.75,166.29,164.79,165.81,61323.0,158.4954,159.0117,157.5774,158.5527,61323.0
2020-02-26 09:30:00,165.96,168.55,165.55,167.23,40835.0,158.6962,161.1728,158.3041,159.9106,40835.0
2020-02-26 10:00:00,167.28,168.48,166.91,168.08,15311.0,159.9584,161.1059,159.6046,160.7234,15311.0
2020-02-26 10:30:00,168.02,169.45,168.02,169.05,12054.0,160.666,162.0334,160.666,161.6509,12054.0
2020-02-26 11:00:00,169.07,169.72,168.74,169.67,7147.0,161.6701,162.2916,161.3545,162.2438,7147.0
2020-02-26 11:30:00,169.68,169.68,168.41,168.71,7706.0,162.2534,162.2534,161.0389,161.3258,7706.0
2020-02-26 12:00:00,168.73,168.74,167.0,167.89,15095.0,161.3449,161.3545,159.6907,160.5417,15095.0
2020-02-26 12:30:00,167.94,168.5,167.92,168.19,12541.0,160.5895,161.125,160.5704,160.8286,12541.0
2020-02-26 13:00:00,168.28,168.31,167.56,167.98,8713.0,160.9146,160.9433,160.2261,160.6278,8713.0
2020-02-26 13:30:00,167.81,167.84,166.31,166.4,13862.0,160.4652,160.4939,159.0309,159.1169,13862.0
2020-02-26 14:00:00,166.49,167.24,166.21,166.76,12378.0,159.203,159.9202,158.9352,159.4612,12378.0
2020-02-26 14:30:00,166.67,167.06,166.24,166.43,11110.0,159.3751,159.748,158.9639,159.1456,11110.0
2020-02-26 15:00:00,166.48,167.34,166.43,166.58,14449.0,159.1934,160.0158,159.1456,159.289,14449.0
2020-02-26 15:30:00,166.7,166.88,165.83,165.93,63725.0,159.4038,159.5759,158.5719,158.6675,63725.0
2020-02-27 09:30:00,164.03,166.32,163.01,166.01,27408.0,156.8507,159.0404,155.8753,158.744,27408.0
2020-02-27 10:00:00,166.16,166.2,163.92,164.28,19352.0,158.8874,158.9257,156.7455,157.0897,19352.0
2020-02-27 10:30:00,164.14,166.38,163.72,166.38,22592.0,156.9558,159.0978,156.5542,159.0978,22592.0
2020-02-27 11:00:00,166.5,167.31,165.69,165.78,18934.0,159.2125,159.9871,158.438,158.5241,18934.0
2020-02-27 11:30:00,165.86,166.35,164.92,166.35,9876.0,158.6006,159.0691,157.7017,159.0691,9876.0
2020-02-27 12:00:00,166.34,167.2,165.74,166.52,9372.0,159.0595,159.8819,158.4858,159.2317,9372.0
2020-02-27 12:30:00,166.51,167.45,166.51,166.64,16098.0,159.2221,160.121,159.2221,159.3464,16098.0
2020-02-27 13:00:00,166.71,168.05,166.55,166.56,21386.0,159.4134,160.6947,159.2604,159.2699,21386.0
2020-02-27 13:30:00,166.72,166.72,164.86,165.26,14487.0,159.4229,159.4229,157.6443,158.0268,14487.0
2020-02-27 14:00:00,165.32,165.66,164.73,165.66,12129.0,158.0842,158.4093,157.52,158.4093,12129.0
2020-02-27 14:30:00,165.53,165.68,164.94,164.95,14078.0,158.285,158.4284,157.7208,157.7304,14078.0
2020-02-27 15:00:00,164.82,165.82,164.41,164.7,19436.0,157.6061,158.5623,157.214,157.4913,19436.0
2020-02-27 15:30:00,164.73,164.84,162.66,162.66,86402.0,157.52,157.6252,155.5406,155.5406,86402.0
2020-02-28 09:30:00,158.85,160.15,154.31,154.39,78439.0,151.8974,153.1405,147.5561,147.6326,78439.0
2020-02-28 10:00:00,154.32,156.72,153.87,153.87,47372.0,147.5656,149.8606,147.1353,147.1353,47372.0
2020-02-28 10:30:00,153.76,155.98,153.03,155.5,47742.0,147.0302,149.153,146.3321,148.694,47742.0
2020-02-28 11:00:00,155.42,156.86,154.54,156.76,53423.0,148.6175,149.9945,147.776,149.8988,53423.0
2020-02-28 11:30:00,156.76,158.34,155.89,156.16,30522.0,149.8988,151.4097,149.0669,149.3251,30522.0
2020-02-28 12:00:00,156.29,157.56,155.64,157.56,24428.0,149.4494,150.6638,148.8279,150.6638,24428.0
2020-02-28 12:30:00,157.86,158.94,157.27,158.63,24540.0,150.9507,151.9834,150.3865,151.687,24540.0
2020-02-28 13:00:00,158.5,159.12,157.36,157.63,24801.0,151.5627,152.1556,150.4726,150.7308,24801.0
2020-02-28 13:30:00,157.11,157.3,154.61,155.85,22411.0,150.2335,150.4152,147.843,149.0287,22411.0
2020-02-28 14:00:00,155.81,156.43,154.68,156.01,27003.0,148.9904,149.5833,147.9099,149.1817,27003.0
2020-02-28 14:30:00,155.9,157.74,155.69,156.46,27075.0,149.0765,150.836,148.8757,149.612,27075.0
2020-02-28 15:00:00,156.33,157.25,155.14,155.14,39027.0,149.4877,150.3674,148.3498,148.3498,39027.0
2020-02-28 15:30:00,155.02,158.96,154.95,158.96,143171.0,148.235,152.0026,148.1681,152.0026,143171.0
2020-03-02 09:30:00,160.5,164.39,160.05,162.31,84644.0,153.4752,157.1949,153.0448,155.2059,84644.0
2020-03-02 10:00:00,162.2,162.86,160.85,162.45,50799.0,155.1007,155.7319,153.8098,155.3398,50799.0
2020-03-02 10:30:00,162.6,165.0,162.12,163.62,76342.0,155.4832,157.7782,155.0242,156.4586,76342.0
2020-03-02 11:00:00,163.66,166.09,163.55,165.78,66412.0,156.4968,158.8205,156.3917,158.5241,66412.0
2020-03-02 11:30:00,165.54,166.28,165.06,165.83,29340.0,158.2946,159.0022,157.8356,158.5719,29340.0
2020-03-02 12:00:00,165.84,165.94,164.18,164.6,32674.0,158.5814,158.6771,156.9941,157.3957,32674.0
2020-03-02 12:30:00,164.81,166.0,164.73,165.68,40111.0,157.5965,158.7344,157.52,158.4284,40111.0
2020-03-02 13:00:00,165.7,165.74,163.4,163.95,36809.0,158.4476,158.4858,156.2482,156.7742,36809.0
2020-03-02 13:30:00,164.12,165.69,163.76,165.51,27006.0,156.9367,158.438,156.5925,158.2659,27006.0
2020-03-02 14:00:00,165.42,165.75,164.58,164.58,26491.0,158.1798,158.4954,157.3766,157.3766,26491.0
2020-03-02 14:30:00,164.59,165.04,163.15,164.13,36597.0,157.3861,157.8164,156.0092,156.9463,36597.0
2020-03-02 15:00:00,164.25,166.11,164.15,165.83,45747.0,157.061,158.8396,156.9654,158.5719,45747.0
2020-03-02 15:30:00,165.95,168.91,165.76,168.76,163265.0,158.6866,161.5171,158.5049,161.3736,163265.0
2020-03-03 09:30:00,168.68,168.78,166.78,166.93,43203.0,161.2971,161.3928,159.4803,159.6237,43203.0
2020-03-03 10:00:00,167.06,171.91,167.06,169.39,57954.0,159.748,164.3858,159.748,161.9761,57954.0
2020-03-03 10:30:00,169.41,170.56,169.04,169.43,29454.0,161.9952,163.0948,161.6414,162.0143,29454.0
2020-03-03 11:00:00,169.46,169.53,165.92,166.52,36157.0,162.043,162.1099,158.6579,159.2317,36157.0
2020-03-03 11:30:00,166.3,168.67,166.1,168.46,26542.0,159.0213,161.2876,158.8301,161.0868,26542.0
2020-03-03 12:00:00,168.35,169.13,167.75,167.93,15308.0,160.9816,161.7274,160.4078,160.58,15308.0
2020-03-03 12:30:00,167.86,168.73,167.41,167.71,13900.0,160.513,161.3449,160.0827,160.3696,13900.0
2020-03-03 13:00:00,167.46,167.46,166.09,166.59,52503.0,160.1305,160.1305,158.8205,159.2986,52503.0
2020-03-03 13:30:00,166.67,167.41,165.32,165.34,20328.0,159.3751,160.0827,158.0842,158.1033,20328.0
2020-03-03 14:00:00,165.37,165.59,162.63,164.09,31079.0,158.132,158.3424,155.5119,156.908,31079.0
2020-03-03 14:30:00,163.67,164.87,162.98,164.87,28781.0,156.5064,157.6539,155.8466,157.6539,28781.0
2020-03-03 15:00:00,165.0,166.49,164.79,166.39,19116.0,157.7782,159.203,157.5774,159.1074,19116.0
2020-03-03 15:30:00,166.41,166.62,164.14,165.22,89875.0,159.1265,159.3273,156.9558,157.9886,89875.0
2020-03-04 09:30:00,168.3,170.03,167.52,167.64,41989.0,160.9338,162.588,160.1879,160.3026,41989.0
2020-03-04 10:00:00,167.82,170.59,167.79,170.0,34158.0,160.4748,163.1235,160.4461,162.5594,34158.0
2020-03-04 10:30:00,169.93,170.57,169.35,169.6,39651.0,162.4924,163.1044,161.9378,162.1769,39651.0
2020-03-04 11:00:00,169.77,170.47,169.06,170.43,15741.0,162.3394,163.0088,161.6605,162.9705,15741.0
2020-03-04 11:30:00,170.62,170.65,169.27,170.28,21734.0,163.1522,163.1809,161.8613,162.8271,21734.0
2020-03-04 12:00:00,170.45,172.13,170.45,171.97,21236.0,162.9897,164.5961,162.9897,164.4431,21236.0
2020-03-04 12:30:00,172.1,173.61,171.4,173.53,36540.0,164.5674,166.0113,163.8981,165.9349,36540.0
2020-03-04 13:00:00,173.52,174.17,173.31,173.79,30692.0,165.9253,166.5468,165.7245,166.1835,30692.0
2020-03-04 13:30:00,173.8,174.6,173.63,173.94,22695.0,166.193,166.958,166.0305,166.3269,22695.0
2020-03-04 14:00:00,174.09,174.13,173.38,173.93,15413.0,166.4703,166.5086,165.7914,166.3173,15413.0
2020-03-04 14:30:00,174.02,174.14,173.42,174.02,33541.0,166.4034,166.5182,165.8297,166.4034,33541.0
2020-03-04 15:00:00,173.89,174.91,173.89,174.7,64618.0,166.2791,167.2544,166.2791,167.0536,64618.0
2020-03-04 15:30:00,174.68,175.26,174.32,174.81,107906.0,167.0345,167.5891,166.6903,167.1588,107906.0
2020-03-05 09:30:00,172.16,172.87,170.38,170.39,57459.0,164.6248,165.3037,162.9227,162.9323,57459.0
2020-03-05 10:00:00,171.06,172.1,170.7,171.03,26261.0,163.573,164.5674,163.2287,163.5443,26261.0
2020-03-05 10:30:00,171.05,171.88,170.49,171.59,12732.0,163.5634,164.3571,163.0279,164.0798,12732.0
2020-03-05 11:00:00,171.47,172.75,171.41,172.19,37762.0,163.965,165.189,163.9076,164.6535,37762.0
2020-03-05 11:30:00,172.44,172.44,169.82,170.26,22943.0,164.8926,164.8926,162.3872,162.808,22943.0
2020-03-05 12:00:00,170.2,170.31,169.42,169.66,17942.0,162.7506,162.8558,162.0047,162.2342,17942.0
2020-03-05 12:30:00,169.77,170.12,168.16,169.36,16236.0,162.3394,162.6741,160.7999,161.9474,16236.0
2020-03-05 13:00:00,169.29,169.63,168.79,169.63,18642.0,161.8804,162.2055,161.4023,162.2055,18642.0
2020-03-05 13:30:00,169.63,170.0,168.94,169.07,25829.0,162.2055,162.5594,161.5457,161.6701,25829.0
2020-03-05 14:00:00,169.0,169.37,168.3,168.78,14542.0,161.6031,161.9569,160.9338,161.3928,14542.0
2020-03-05 14:30:00,168.86,169.98,168.85,169.53,30227.0,161.4692,162.5402,161.4597,162.1099,30227.0
2020-03-05 15:00:00,169.56,169.61,168.42,169.08,21165.0,162.1386,162.1864,161.0485,161.6796,21165.0
2020-03-05 15:30:00,169.04,171.07,168.82,170.76,87138.0,161.6414,163.5825,161.431,163.2861,87138.0
2020-03-06 09:30:00,166.99,168.01,163.78,164.94,35494.0,159.6811,160.6565,156.6116,157.7208,35494.0
2020-03-06 10:00:00,165.26,167.52,165.21,167.39,16037.0,158.0268,160.1879,157.979,160.0636,16037.0
2020-03-06 10:30:00,167.51,167.6,165.97,166.46,16945.0,160.1783,160.2644,158.7057,159.1743,16945.0
2020-03-06 11:00:00,166.72,166.72,165.5,165.78,9250.0,159.4229,159.4229,158.2563,158.5241,9250.0
2020-03-06 11:30:00,165.7,166.52,164.72,164.85,16116.0,158.4476,159.2317,157.5105,157.6348,16116.0
2020-03-06 12:00:00,164.85,164.94,163.74,164.52,20248.0,157.6348,157.7208,156.5733,157.3192,20248.0
2020-03-06 12:30:00,164.44,165.99,164.44,164.95,21541.0,157.2427,158.7249,157.2427,157.7304,21541.0
2020-03-06 13:00:00,165.0,165.47,164.58,164.74,29296.0,157.7782,158.2276,157.3766,157.5296,29296.0
2020-03-06 13:30:00,165.0,165.12,163.48,163.51,22544.0,157.7782,157.8929,156.3247,156.3534,22544.0
2020-03-06 14:00:00,163.43,163.81,162.76,163.54,26816.0,156.2769,156.6403,155.6362,156.3821,26816.0
2020-03-06 14:30:00,163.58,163.89,161.63,161.94,32508.0,156.4203,156.7168,154.5557,154.8521,32508.0
2020-03-06 15:00:00,162.12,164.5,161.43,164.0,31295.0,155.0242,157.3001,154.3644,156.822,31295.0
2020-03-06 15:30:00,163.89,166.71,163.61,166.14,188277.0,156.7168,159.4134,156.449,158.8683,188277.0
2020-03-09 09:30:00,156.5,156.5,151.61,153.75,18606.0,149.6502,149.6502,144.9743,147.0206,18606.0
2020-03-09 10:00:00,153.93,157.55,153.68,155.82,58982.0,147.1927,150.6543,146.9537,149.0,58982.0
2020-03-09 10:30:00,156.0,156.31,153.19,153.19,34338.0,149.1721,149.4685,146.4851,146.4851,34338.0
2020-03-09 11:00:00,153.39,155.73,153.15,155.27,44103.0,146.6763,148.9139,146.4469,148.4741,44103.0
2020-03-09 11:30:00,154.84,157.2,154.42,156.12,28883.0,148.0629,150.3196,147.6613,149.2869,28883.0
2020-03-09 12:00:00,156.1,158.0,155.64,157.0,25312.0,149.2677,151.0846,148.8279,150.1283,25312.0
2020-03-09 12:30:00,156.81,157.1,156.0,156.76,14811.0,149.9467,150.224,149.1721,149.8988,14811.0
2020-03-09 13:00:00,156.64,157.55,156.25,156.42,13411.0,149.7841,150.6543,149.4112,149.5737,13411.0
2020-03-09 13:30:00,156.4,156.4,154.65,154.7,11239.0,149.5546,149.5546,147.8812,147.929,11239.0
2020-03-09 14:00:00,154.83,155.17,153.87,154.32,16434.0,148.0533,148.3784,147.1353,147.5656,16434.0
2020-03-09 14:30:00,154.22,156.27,153.72,155.64,23461.0,147.47,149.4303,146.9919,148.8279,23461.0
2020-03-09 15:00:00,155.37,156.74,155.2,155.84,19806.0,148.5697,149.8797,148.4071,149.0191,19806.0
2020-03-09 15:30:00,156.01,156.93,154.25,154.25,76787.0,149.1817,150.0614,147.4987,147.4987,76787.0
2020-03-10 09:30:00,158.5,158.7,156.38,157.52,54367.0,151.5627,151.7539,149.5355,150.6256,54367.0
2020-03-10 10:00:00,157.5,159.7,157.29,157.97,16036.0,150.6065,152.7102,150.4057,151.0559,16036.0
2020-03-10 10:30:00,158.25,158.25,155.54,155.69,13432.0,151.3236,151.3236,148.7322,148.8757,13432.0
2020-03-10 11:00:00,155.75,156.74,153.94,154.0,22126.0,148.9331,149.8797,147.2023,147.2596,22126.0
2020-03-10 11:30:00,154.1,155.51,152.89,154.42,40515.0,147.3553,148.7036,146.1982,147.6613,40515.0
2020-03-10 12:00:00,154.66,157.49,154.66,155.97,34923.0,147.8908,150.5969,147.8908,149.1434,34923.0
2020-03-10 12:30:00,155.7,157.01,154.45,155.79,20317.0,148.8852,150.1379,147.69,148.9713,20317.0
2020-03-10 13:00:00,155.64,157.91,155.25,156.71,23007.0,148.8279,150.9985,148.4549,149.851,23007.0
2020-03-10 13:30:00,156.83,157.07,154.4,154.86,24253.0,149.9658,150.1953,147.6421,148.082,24253.0
2020-03-10 14:00:00,154.76,155.37,153.77,154.71,18456.0,147.9864,148.5697,147.0397,147.9386,18456.0
2020-03-10 14:30:00,154.66,158.16,154.61,157.24,29842.0,147.8908,151.2376,147.843,150.3578,29842.0
2020-03-10 15:00:00,157.62,160.23,157.25,159.51,37103.0,150.7212,153.217,150.3674,152.5285,37103.0
2020-03-10 15:30:00,159.5,161.94,158.54,161.75,115917.0,152.5189,154.8521,151.6009,154.6704,115917.0
2020-03-11 09:30:00,157.53,157.99,155.29,157.87,43485.0,150.6351,151.075,148.4932,150.9603,43485.0
2020-03-11 10:00:00,157.99,159.09,157.64,158.33,30941.0,151.075,152.1269,150.7403,151.4001,30941.0
2020-03-11 10:30:00,158.24,158.6,155.82,156.23,22444.0,151.3141,151.6583,149.0,149.392,22444.0
2020-03-11 11:00:00,156.29,156.9,154.58,154.87,19696.0,149.4494,150.0327,147.8143,148.0916,19696.0
2020-03-11 11:30:00,154.9,155.97,154.75,155.44,12933.0,148.1203,149.1434,147.9768,148.6366,12933.0
2020-03-11 12:00:00,155.61,156.35,154.52,154.7,11547.0,148.7992,149.5068,147.7569,147.929,11547.0
2020-03-11 12:30:00,154.47,154.79,152.8,153.2,22927.0,147.7091,148.0151,146.1122,146.4947,22927.0
2020-03-11 13:00:00,153.04,153.67,152.24,153.27,21516.0,146.3417,146.9441,145.5767,146.5616,21516.0
2020-03-11 13:30:00,153.66,154.46,152.9,154.13,15842.0,146.9345,147.6995,146.2078,147.384,15842.0
2020-03-11 14:00:00,154.35,154.35,152.79,152.95,11401.0,147.5943,147.5943,146.1026,146.2556,11401.0
2020-03-11 14:30:00,152.92,154.0,152.62,152.62,20295.0,146.2269,147.2596,145.94,145.94,20295.0
2020-03-11 15:00:00,152.52,152.65,150.5,152.03,46644.0,145.8444,145.9687,143.9128,145.3759,46644.0
2020-03-11 15:30:00,151.7,154.63,151.7,153.63,94431.0,145.0603,147.8621,145.0603,146.9058,94431.0
2020-03-12 09:30:00,143.77,143.77,141.2,142.06,23912.0,137.4774,137.4774,135.0199,135.8422,23912.0
2020-03-12 10:00:00,141.97,142.53,138.48,142.31,82063.0,135.7562,136.2917,132.4189,136.0813,82063.0
2020-03-12 10:30:00,142.13,144.06,142.13,143.94,50932.0,135.9092,137.7547,135.9092,137.64,50932.0
2020-03-12 11:00:00,143.78,143.82,141.51,141.52,34996.0,137.487,137.5252,135.3163,135.3259,34996.0
2020-03-12 11:30:00,141.58,142.24,140.32,141.01,32886.0,135.3833,136.0144,134.1784,134.8382,32886.0
2020-03-12 12:00:00,140.9,141.19,139.42,140.76,46981.0,134.733,135.0103,133.3178,134.5991,46981.0
2020-03-12 12:30:00,140.59,145.78,139.3,144.92,39979.0,134.4366,139.3994,133.203,138.5771,39979.0
2020-03-12 13:00:00,144.7,147.63,143.76,144.84,44652.0,138.3667,141.1685,137.4678,138.5006,44652.0
2020-03-12 13:30:00,144.62,145.89,142.11,144.78,27512.0,138.2902,139.5046,135.8901,138.4432,27512.0
2020-03-12 14:00:00,144.49,144.92,140.31,140.32,38107.0,138.1659,138.5771,134.1688,134.1784,38107.0
2020-03-12 14:30:00,140.0,141.22,138.91,138.92,46705.0,133.8724,135.039,132.8301,132.8397,46705.0
2020-03-12 15:00:00,139.17,139.99,137.83,137.92,72732.0,133.0787,133.8628,131.7974,131.8834,72732.0
2020-03-12 15:30:00,137.87,140.61,135.91,136.12,169425.0,131.8356,134.4557,129.9614,130.1622,169425.0
2020-03-13 09:30:00,145.0,146.59,136.24,137.69,93987.0,138.6536,140.174,130.277,131.6635,93987.0
2020-03-13 10:00:00,137.5,141.21,137.25,139.59,39471.0,131.4818,135.0294,131.2428,133.4804,39471.0
2020-03-13 10:30:00,139.75,140.08,136.97,136.97,52886.0,133.6334,133.9489,130.975,130.975,52886.0
2020-03-13 11:00:00,136.93,140.68,136.61,138.24,38584.0,130.9368,134.5226,130.6308,132.1894,38584.0
2020-03-13 11:30:00,138.69,140.82,138.68,140.5,59351.0,132.6197,134.6565,132.6102,134.3505,59351.0
2020-03-13 12:00:00,140.84,142.1,139.58,141.21,28057.0,134.6756,135.8805,133.4708,135.0294,28057.0
2020-03-13 12:30:00,141.19,144.1,141.19,142.97,31006.0,135.0103,137.793,135.0103,136.7124,31006.0
2020-03-13 13:00:00,142.71,143.59,141.64,143.59,17613.0,136.4638,137.3053,135.4406,137.3053,17613.0
2020-03-13 13:30:00,143.74,144.39,143.1,144.04,15985.0,137.4487,138.0703,136.8367,137.7356,15985.0
2020-03-13 14:00:00,143.79,143.79,141.37,141.74,16440.0,137.4965,137.4965,135.1824,135.5363,16440.0
2020-03-13 14:30:00,141.8,142.04,140.52,141.79,29017.0,135.5936,135.8231,134.3696,135.5841,29017.0
2020-03-13 15:00:00,141.9,143.57,141.22,143.39,43176.0,135.6892,137.2862,135.039,137.114,43176.0
2020-03-13 15:30:00,143.54,149.79,140.29,149.72,201942.0,137.2575,143.2339,134.1497,143.167,201942.0
2020-03-16 09:30:00,137.49,139.04,134.61,137.31,43428.0,131.4723,132.9544,128.7183,131.3001,43428.0
2020-03-16 10:00:00,137.9,138.06,134.1,134.57,58294.0,131.8643,132.0173,128.2306,128.6801,58294.0
2020-03-16 10:30:00,135.0,141.99,135.0,140.49,46962.0,129.0913,135.7753,129.0913,134.341,46962.0
2020-03-16 11:00:00,140.65,144.9,140.25,144.08,69225.0,134.494,138.5579,134.1115,137.7738,69225.0
2020-03-16 11:30:00,144.7,144.81,141.02,143.74,53078.0,138.3667,138.4719,134.8478,137.4487,53078.0
2020-03-16 12:00:00,143.47,146.22,143.47,144.58,75398.0,137.1905,139.8202,137.1905,138.2519,75398.0
2020-03-16 12:30:00,144.49,145.89,141.59,141.74,28378.0,138.1659,139.5046,135.3928,135.5363,28378.0
2020-03-16 13:00:00,141.8,143.51,141.8,141.95,24478.0,135.5936,137.2288,135.5936,135.7371,24478.0
2020-03-16 13:30:00,141.94,141.94,139.33,141.18,17912.0,135.7275,135.7275,133.2317,135.0008,17912.0
2020-03-16 14:00:00,141.06,141.09,138.82,139.96,23337.0,134.886,134.9147,132.7441,133.8342,23337.0
2020-03-16 14:30:00,140.0,143.08,139.84,142.82,26818.0,133.8724,136.8176,133.7194,136.569,26818.0
2020-03-16 15:00:00,143.04,143.65,140.52,140.52,31382.0,136.7794,137.3627,134.3696,134.3696,31382.0
2020-03-16 15:30:00,140.72,140.72,137.25,137.93,137836.0,134.5609,134.5609,131.2428,131.893,137836.0
2020-03-17 09:30:00,140.3,141.87,135.95,135.95,74445.0,134.1593,135.6606,129.9997,129.9997,74445.0
2020-03-17 10:00:00,136.09,140.67,135.59,140.63,43149.0,130.1335,134.5131,129.6554,134.4748,43149.0
2020-03-17 10:30:00,140.53,143.96,140.48,143.53,40180.0,134.3792,137.6591,134.3314,137.2479,40180.0
2020-03-17 11:00:00,143.57,148.62,143.25,148.26,73806.0,137.2862,142.1151,136.9802,141.7709,73806.0
2020-03-17 11:30:00,148.31,150.64,147.3,150.64,46598.0,141.8187,144.0467,140.8529,144.0467,46598.0
2020-03-17 12:00:00,150.63,154.08,150.0,150.72,72592.0,144.0371,147.3361,143.4347,144.1232,72592.0
2020-03-17 12:30:00,150.74,151.34,149.24,150.73,58149.0,144.1423,144.7161,142.708,144.1328,58149.0
2020-03-17 13:00:00,151.32,152.28,149.4,151.49,60430.0,144.6969,145.6149,142.861,144.8595,60430.0
2020-03-17 13:30:00,151.5,154.07,151.26,153.76,60429.0,144.8691,147.3266,144.6396,147.0302,60429.0
2020-03-17 14:00:00,153.9,156.06,153.16,155.96,71688.0,147.164,149.2295,146.4564,149.1339,71688.0
2020-03-17 14:30:00,156.24,158.07,155.0,156.65,92143.0,149.4016,151.1515,148.2159,149.7937,92143.0
2020-03-17 15:00:00,156.61,156.77,154.0,154.17,163334.0,149.7554,149.9084,147.2596,147.4222,163334.0
2020-03-17 15:30:00,154.18,162.3,154.1,161.43,315193.0,147.4318,155.1964,147.3553,154.3644,315193.0
2020-03-18 09:30:00,148.4,152.48,146.6,151.6,141702.0,141.9048,145.8062,140.1835,144.9647,141702.0
2020-03-18 10:00:00,151.57,154.44,150.44,151.46,94031.0,144.936,147.6804,143.8555,144.8308,94031.0
2020-03-18 10:30:00,151.33,155.19,150.91,154.45,52590.0,144.7065,148.3976,144.3049,147.69,52590.0
2020-03-18 11:00:00,154.34,156.79,153.46,155.41,43042.0,147.5848,149.9275,146.7433,148.6079,43042.0
2020-03-18 11:30:00,155.64,158.81,155.41,157.23,76321.0,148.8279,151.8591,148.6079,150.3483,76321.0
2020-03-18 12:00:00,157.25,158.36,154.73,155.48,72525.0,150.3674,151.4288,147.9577,148.6749,72525.0
2020-03-18 12:30:00,155.72,156.01,152.66,153.11,33451.0,148.9044,149.1817,145.9783,146.4086,33451.0
2020-03-18 13:00:00,152.5,153.33,150.28,151.43,32332.0,145.8253,146.619,143.7025,144.8021,32332.0
2020-03-18 13:30:00,151.39,155.42,148.28,154.72,63767.0,144.7639,148.6175,141.79,147.9481,63767.0
2020-03-18 14:00:00,154.57,154.9,149.58,150.82,69368.0,147.8047,148.1203,143.0331,144.2188,69368.0
2020-03-18 14:30:00,150.62,155.0,150.61,154.33,103598.0,144.0276,148.2159,144.018,147.5752,103598.0
2020-03-18 15:00:00,154.09,154.41,146.23,146.95,95701.0,147.3457,147.6517,139.8297,140.5182,95701.0
2020-03-18 15:30:00,146.74,152.8,146.24,151.37,228544.0,140.3174,146.1122,139.8393,144.7448,228544.0
2020-03-19 09:30:00,144.04,146.73,141.05,146.5,123202.0,137.7356,140.3078,134.8765,140.0879,123202.0
2020-03-19 10:00:00,146.01,146.47,142.57,145.06,60023.0,139.6194,140.0592,136.3299,138.7109,60023.0
2020-03-19 10:30:00,145.11,147.05,142.12,144.06,54405.0,138.7588,140.6138,135.8996,137.7547,54405.0
2020-03-19 11:00:00,144.06,148.99,142.0,148.89,42294.0,137.7547,142.4689,135.7849,142.3733,42294.0
2020-03-19 11:30:00,148.51,148.76,144.07,144.63,44516.0,142.0099,142.249,137.7643,138.2998,44516.0
2020-03-19 12:00:00,144.11,145.66,140.63,141.89,53039.0,137.8025,139.2847,134.4748,135.6797,53039.0
2020-03-19 12:30:00,142.0,142.21,140.23,140.7,41537.0,135.7849,135.9857,134.0923,134.5418,41537.0
2020-03-19 13:00:00,140.7,141.75,138.06,138.64,48717.0,134.5418,135.5458,132.0173,132.5719,48717.0
2020-03-19 13:30:00,138.67,141.21,137.97,139.25,48175.0,132.6006,135.0294,131.9313,133.1552,48175.0
2020-03-19 14:00:00,139.24,139.24,136.16,137.21,46517.0,133.1457,133.1457,130.2005,131.2045,46517.0
2020-03-19 14:30:00,137.31,139.9,137.3,138.45,52391.0,131.3001,133.7768,131.2906,132.3902,52391.0
2020-03-19 15:00:00,138.44,139.53,135.21,139.33,92968.0,132.3807,133.423,129.2921,133.2317,92968.0
2020-03-19 15:30:00,139.31,139.31,134.8,136.09,267400.0,133.2126,133.2126,128.9,130.1335,267400.0
2020-03-20 09:30:00,134.49,135.38,127.82,129.09,154662.0,128.6036,129.4546,122.2255,123.4399,154662.0
2020-03-20 10:00:00,128.73,130.81,127.29,130.04,79334.0,123.0957,125.0846,121.7187,124.3483,79334.0
2020-03-20 10:30:00,130.23,131.72,129.02,130.06,72320.0,124.53,125.9548,123.373,124.3675,72320.0
2020-03-20 11:00:00,129.61,130.03,127.43,127.62,86574.0,123.9372,124.3388,121.8526,122.0343,86574.0
2020-03-20 11:30:00,127.62,128.01,126.58,127.72,58028.0,122.0343,122.4072,121.0398,122.1299,58028.0
2020-03-20 12:00:00,127.66,128.09,125.07,125.2,49386.0,122.0725,122.4837,119.5959,119.7202,49386.0
2020-03-20 12:30:00,125.24,125.69,122.3,122.3,54504.0,119.7584,120.1887,116.9471,116.9471,54504.0
2020-03-20 13:00:00,122.36,124.24,122.29,123.09,53745.0,117.0045,118.8022,116.9375,117.7025,53745.0
2020-03-20 13:30:00,123.19,123.66,121.08,121.56,36520.0,117.7982,118.2476,115.7805,116.2395,36520.0
2020-03-20 14:00:00,121.68,122.77,120.03,120.47,56856.0,116.3542,117.3965,114.7765,115.1972,56856.0
2020-03-20 14:30:00,120.2,120.73,115.75,116.34,85953.0,114.939,115.4458,110.6838,111.248,85953.0
2020-03-20 15:00:00,116.47,117.56,115.22,117.51,90946.0,111.3723,112.4146,110.177,112.3668,90946.0
2020-03-20 15:30:00,117.85,119.28,113.43,114.34,288354.0,112.6919,114.0593,108.4653,109.3355,288354.0
2020-03-23 09:30:00,114.62,120.08,108.85,120.08,81428.0,109.6033,114.8243,104.0858,114.8243,81428.0
2020-03-23 10:00:00,120.03,123.69,117.92,119.07,100740.0,114.7765,118.2763,112.7588,113.8585,100740.0
2020-03-23 10:30:00,118.82,119.68,116.75,116.78,51440.0,113.6194,114.4418,111.64,111.6687,51440.0
2020-03-23 11:00:00,116.89,120.57,116.04,117.94,65499.0,111.7739,115.2928,110.9611,112.7779,65499.0
2020-03-23 11:30:00,118.05,120.13,117.78,118.11,48134.0,112.8831,114.8721,112.6249,112.9405,48134.0
2020-03-23 12:00:00,118.33,122.98,118.08,122.86,43640.0,113.1509,117.5973,112.9118,117.4826,43640.0
2020-03-23 12:30:00,122.82,125.91,121.89,125.84,43105.0,117.4444,120.3991,116.5551,120.3322,43105.0
2020-03-23 13:00:00,125.58,126.03,122.21,122.21,67265.0,120.0836,120.5139,116.8611,116.8611,67265.0
2020-03-23 13:30:00,122.24,123.1,119.61,120.32,31179.0,116.8897,117.7121,114.3748,115.0538,31179.0
2020-03-23 14:00:00,120.34,122.21,119.11,122.0,32578.0,115.0729,116.8611,113.8967,116.6602,32578.0
2020-03-23 14:30:00,122.27,122.73,120.58,122.31,47445.0,116.9184,117.3583,115.3024,116.9567,47445.0
2020-03-23 15:00:00,122.27,123.32,120.08,120.76,79454.0,116.9184,117.9225,114.8243,115.4745,79454.0
2020-03-23 15:30:00,120.64,122.33,119.84,121.35,132612.0,115.3598,116.9758,114.5948,116.0387,132612.0
2020-03-24 09:30:00,127.46,132.93,127.46,127.84,67233.0,121.8813,127.1119,121.8813,122.2446,67233.0
2020-03-24 10:00:00,127.84,128.05,125.56,127.4,57862.0,122.2446,122.4454,120.0644,121.8239,57862.0
2020-03-24 10:30:00,127.27,127.6,124.58,125.43,53597.0,121.6996,122.0151,119.1273,119.9401,53597.0
2020-03-24 11:00:00,125.6,128.99,125.6,128.78,53036.0,120.1027,123.3443,120.1027,123.1435,53036.0
2020-03-24 11:30:00,128.98,129.57,127.55,129.19,32039.0,123.3347,123.8989,121.9673,123.5355,32039.0
2020-03-24 12:00:00,129.49,129.89,127.6,128.56,37618.0,123.8224,124.2049,122.0151,122.9331,37618.0
2020-03-24 12:30:00,128.53,129.22,127.51,127.57,81633.0,122.9044,123.5642,121.9291,121.9865,81633.0
2020-03-24 13:00:00,127.01,128.78,125.49,128.75,27578.0,121.451,123.1435,119.9975,123.1148,27578.0
2020-03-24 13:30:00,128.75,129.01,127.29,128.03,29251.0,123.1148,123.3634,121.7187,122.4263,29251.0
2020-03-24 14:00:00,127.99,129.68,126.52,129.36,53186.0,122.3881,124.0041,120.9824,123.6981,53186.0
2020-03-24 14:30:00,129.52,131.49,129.08,131.01,53823.0,123.8511,125.7349,123.4304,125.2759,53823.0
2020-03-24 15:00:00,131.0,131.34,130.01,131.06,73597.0,125.2663,125.5914,124.3197,125.3237,73597.0
2020-03-24 15:30:00,131.37,135.85,131.12,134.78,317133.0,125.6201,129.904,125.3811,128.8809,317133.0
2020-03-25 09:30:00,134.33,136.99,132.8,134.02,82104.0,128.4506,130.9942,126.9875,128.1541,82104.0
2020-03-25 10:00:00,133.99,135.2,132.52,133.28,55202.0,128.1255,129.2825,126.7198,127.4465,55202.0
2020-03-25 10:30:00,133.33,135.98,133.04,133.04,26085.0,127.4943,130.0284,127.217,127.217,26085.0
2020-03-25 11:00:00,133.0,135.68,133.0,135.05,45334.0,127.1788,129.7415,127.1788,129.1391,45334.0
2020-03-25 11:30:00,134.35,134.86,133.09,133.09,14100.0,128.4697,128.9574,127.2648,127.2648,14100.0
2020-03-25 12:00:00,133.19,135.46,133.17,135.11,15386.0,127.3605,129.5311,127.3413,129.1964,15386.0
2020-03-25 12:30:00,134.88,135.74,134.54,135.29,22568.0,128.9765,129.7989,128.6514,129.3686,22568.0
2020-03-25 13:00:00,135.57,137.44,135.47,137.44,18218.0,129.6363,131.4245,129.5407,131.4245,18218.0
2020-03-25 13:30:00,137.3,139.38,137.0,138.81,18717.0,131.2906,133.2795,131.0037,132.7345,18717.0
2020-03-25 14:00:00,138.8,138.89,136.06,138.32,21398.0,132.7249,132.811,130.1049,132.2659,21398.0
2020-03-25 14:30:00,138.06,139.11,136.64,138.97,16172.0,132.0173,133.0214,130.6595,132.8875,16172.0
2020-03-25 15:00:00,138.9,139.98,138.32,139.47,34006.0,132.8206,133.8533,132.2659,133.3656,34006.0
2020-03-25 15:30:00,139.65,140.52,134.64,135.37,115547.0,133.5377,134.3696,128.747,129.4451,115547.0
2020-03-26 09:30:00,135.54,140.72,135.03,140.7,53214.0,129.6076,134.5609,129.1199,134.5418,53214.0
2020-03-26 10:00:00,140.54,141.36,137.54,140.03,44471.0,134.3888,135.1729,131.5201,133.9011,44471.0
2020-03-26 10:30:00,140.3,141.41,137.72,138.88,36277.0,134.1593,135.2207,131.6922,132.8014,36277.0
2020-03-26 11:00:00,138.71,140.67,136.65,138.3,41899.0,132.6389,134.5131,130.669,132.2468,41899.0
2020-03-26 11:30:00,138.31,139.16,137.22,138.48,26175.0,132.2564,133.0692,131.2141,132.4189,26175.0
2020-03-26 12:00:00,138.63,139.49,138.12,139.08,21639.0,132.5624,133.3847,132.0747,132.9927,21639.0
2020-03-26 12:30:00,139.3,142.2,138.92,142.2,35537.0,133.203,135.9761,132.8397,135.9761,35537.0
2020-03-26 13:00:00,142.09,142.21,140.22,140.89,34044.0,135.8709,135.9857,134.0828,134.7235,34044.0
2020-03-26 13:30:00,140.89,143.31,139.63,143.16,48917.0,134.7235,137.0375,133.5186,136.8941,48917.0
2020-03-26 14:00:00,143.38,144.34,142.4,143.85,36362.0,137.1045,138.0225,136.1674,137.5539,36362.0
2020-03-26 14:30:00,143.74,144.81,143.25,143.74,32504.0,137.4487,138.4719,136.9802,137.4487,32504.0
2020-03-26 15:00:00,143.93,144.74,143.27,144.64,37370.0,137.6304,138.4049,136.9993,138.3093,37370.0
2020-03-26 15:30:00,144.64,146.77,143.08,145.46,158517.0,138.3093,140.3461,136.8176,139.0934,158517.0
2020-03-27 09:30:00,139.09,140.33,136.0,138.52,68833.0,133.0022,134.188,130.0475,132.4572,68833.0
2020-03-27 10:00:00,138.35,141.49,137.85,138.29,51558.0,132.2946,135.2972,131.8165,132.2373,51558.0
2020-03-27 10:30:00,138.59,141.63,137.22,140.81,38418.0,132.5241,135.4311,131.2141,134.647,38418.0
2020-03-27 11:00:00,141.04,142.56,140.23,140.32,14956.0,134.8669,136.3204,134.0923,134.1784,14956.0
2020-03-27 11:30:00,140.38,141.21,138.79,139.31,18507.0,134.2358,135.0294,132.7154,133.2126,18507.0
2020-03-27 12:00:00,139.35,141.68,139.14,141.68,10074.0,133.2509,135.4789,133.05,135.4789,10074.0
2020-03-27 12:30:00,141.67,142.78,141.52,142.23,14434.0,135.4693,136.5307,135.3259,136.0048,14434.0
2020-03-27 13:00:00,142.51,142.89,141.09,141.24,8992.0,136.2725,136.6359,134.9147,135.0581,8992.0
2020-03-27 13:30:00,141.37,145.0,141.37,144.09,34328.0,135.1824,138.6536,135.1824,137.7834,34328.0
2020-03-27 14:00:00,144.32,145.24,143.32,144.83,16727.0,138.0033,138.8831,137.0471,138.491,16727.0
2020-03-27 14:30:00,145.23,145.99,143.76,144.83,27236.0,138.8735,139.6002,137.4678,138.491,27236.0
2020-03-27 15:00:00,144.86,145.98,143.92,145.11,43991.0,138.5197,139.5907,137.6208,138.7588,43991.0
2020-03-27 15:30:00,144.94,145.28,141.36,142.1,134218.0,138.5962,138.9213,135.1729,135.8805,134218.0
2020-03-30 09:30:00,143.28,152.48,143.28,152.25,84947.0,137.0088,145.8062,137.0088,145.5862,84947.0
2020-03-30 10:00:00,152.41,153.48,147.82,152.09,65179.0,145.7392,146.7624,141.3501,145.4332,65179.0
2020-03-30 10:30:00,151.99,153.28,151.52,151.84,26937.0,145.3376,146.5712,144.8882,145.1942,26937.0
2020-03-30 11:00:00,151.9,155.99,151.84,153.65,78298.0,145.2516,149.1625,145.1942,146.925,78298.0
2020-03-30 11:30:00,153.81,154.02,152.06,152.22,31741.0,147.078,147.2788,145.4046,145.5576,31741.0
2020-03-30 12:00:00,152.26,154.71,152.25,154.67,25850.0,145.5958,147.9386,145.5862,147.9003,25850.0
2020-03-30 12:30:00,154.45,155.44,154.02,155.28,27421.0,147.69,148.6366,147.2788,148.4836,27421.0
2020-03-30 13:00:00,155.39,155.6,154.01,154.68,30285.0,148.5888,148.7896,147.2692,147.9099,30285.0
2020-03-30 13:30:00,154.7,155.72,154.31,155.72,37004.0,147.929,148.9044,147.5561,148.9044,37004.0
2020-03-30 14:00:00,155.58,156.23,153.83,154.71,35852.0,148.7705,149.392,147.0971,147.9386,35852.0
2020-03-30 14:30:00,154.6,155.41,154.27,155.03,26908.0,147.8334,148.6079,147.5178,148.2446,26908.0
2020-03-30 15:00:00,154.94,155.9,153.08,153.37,43457.0,148.1585,149.0765,146.3799,146.6572,43457.0
2020-03-30 15:30:00,153.68,155.32,153.11,154.08,121585.0,146.9537,148.5219,146.4086,147.3361,121585.0
2020-03-31 09:30:00,153.6,155.39,151.96,154.11,50690.0,146.8772,148.5888,145.3089,147.3648,50690.0
2020-03-31 10:00:00,154.17,154.83,152.7,153.83,40692.0,147.4222,148.0533,146.0165,147.0971,40692.0
2020-03-31 10:30:00,154.29,155.19,153.03,153.34,30113.0,147.537,148.3976,146.3321,146.6285,30113.0
2020-03-31 11:00:00,153.2,154.72,152.72,153.79,27737.0,146.4947,147.9481,146.0357,147.0588,27737.0
2020-03-31 11:30:00,153.81,153.81,150.66,150.94,39689.0,147.078,147.078,144.0658,144.3336,39689.0
2020-03-31 12:00:00,150.8,151.75,147.12,147.88,40875.0,144.1997,145.1081,140.6808,141.4075,40875.0
2020-03-31 12:30:00,148.21,148.93,146.28,146.98,35240.0,141.7231,142.4116,139.8775,140.5469,35240.0
2020-03-31 13:00:00,147.16,148.08,145.63,146.07,27064.0,140.719,141.5988,139.256,139.6767,27064.0
2020-03-31 13:30:00,145.92,147.81,145.92,147.6,24143.0,139.5333,141.3406,139.5333,141.1398,24143.0
2020-03-31 14:00:00,147.22,148.49,146.38,148.19,32552.0,140.7764,141.9908,139.9732,141.7039,32552.0
2020-03-31 14:30:00,148.03,149.13,147.07,148.22,31365.0,141.5509,142.6028,140.633,141.7326,31365.0
2020-03-31 15:00:00,148.54,148.81,146.06,146.76,59341.0,142.0386,142.2968,139.6672,140.3365,59341.0
2020-03-31 15:30:00,146.95,148.44,146.57,147.15,135961.0,140.5182,141.943,140.1548,140.7095,135961.0
2020-04-01 09:30:00,140.73,141.39,138.16,139.37,83175.0,134.5705,135.2016,132.1129,133.27,83175.0
2020-04-01 10:00:00,139.87,144.56,138.59,143.06,87330.0,133.7481,138.2328,132.5241,136.7985,87330.0
2020-04-01 10:30:00,143.18,144.78,142.92,143.55,48259.0,136.9132,138.4432,136.6646,137.267,48259.0
2020-04-01 11:00:00,143.94,145.02,143.46,143.66,23253.0,137.64,138.6727,137.181,137.3722,23253.0
2020-04-01 11:30:00,143.84,145.38,143.48,144.65,15978.0,137.5443,139.0169,137.2001,138.3189,15978.0
2020-04-01 12:00:00,144.5,144.54,142.95,143.28,17638.0,138.1755,138.2137,136.6933,137.0088,17638.0
2020-04-01 12:30:00,143.48,144.25,142.01,142.02,47597.0,137.2001,137.9364,135.7944,135.804,47597.0
2020-04-01 13:00:00,142.02,143.75,141.46,143.01,19527.0,135.804,137.4583,135.2685,136.7507,19527.0
2020-04-01 13:30:00,143.01,144.16,142.44,143.8,20527.0,136.7507,137.8503,136.2056,137.5061,20527.0
2020-04-01 14:00:00,144.08,144.73,143.6,144.02,11772.0,137.7738,138.3954,137.3148,137.7165,11772.0
2020-04-01 14:30:00,143.75,143.92,142.53,142.99,22209.0,137.4583,137.6208,136.2917,136.7315,22209.0
2020-04-01 15:00:00,143.55,143.55,141.52,141.65,23349.0,137.267,137.267,135.3259,135.4502,23349.0
2020-04-01 15:30:00,141.64,143.22,140.39,142.28,118686.0,135.4406,136.9515,134.2453,136.0526,118686.0
2020-04-02 09:30:00,140.49,146.4,140.28,145.12,73687.0,134.341,139.9923,134.1402,138.7683,73687.0
2020-04-02 10:00:00,145.36,146.39,144.2,145.46,29749.0,138.9978,139.9827,137.8886,139.0934,29749.0
2020-04-02 10:30:00,145.46,146.5,143.48,145.04,22072.0,139.0934,140.0879,137.2001,138.6918,22072.0
2020-04-02 11:00:00,145.14,145.76,144.27,145.29,38966.0,138.7874,139.3803,137.9555,138.9309,38966.0
2020-04-02 11:30:00,145.21,149.1,145.21,148.87,36099.0,138.8544,142.5741,138.8544,142.3542,36099.0
2020-04-02 12:00:00,148.87,149.3,148.26,148.5,32229.0,142.3542,142.7654,141.7709,142.0004,32229.0
2020-04-02 12:30:00,148.68,149.67,148.19,149.32,28604.0,142.1725,143.1192,141.7039,142.7845,28604.0
2020-04-02 13:00:00,149.32,149.97,148.5,149.09,33787.0,142.7845,143.406,142.0004,142.5646,33787.0
2020-04-02 13:30:00,149.12,150.24,148.64,149.03,23770.0,142.5932,143.6642,142.1342,142.5072,23770.0
2020-04-02 14:00:00,149.06,149.15,145.08,147.07,29968.0,142.5359,142.6219,138.7301,140.633,29968.0
2020-04-02 14:30:00,147.0,148.2,145.34,148.2,48750.0,140.566,141.7135,138.9787,141.7135,48750.0
2020-04-02 15:00:00,148.39,148.96,146.94,147.67,38545.0,141.8952,142.4402,140.5087,141.2067,38545.0
2020-04-02 15:30:00,147.88,150.63,146.76,150.01,108614.0,141.4075,144.0371,140.3365,143.4443,108614.0
2020-04-03 09:30:00,148.0,153.02,147.0,151.71,89706.0,141.5223,146.3225,140.566,145.0699,89706.0
2020-04-03 10:00:00,151.53,152.48,150.46,152.03,62929.0,144.8978,145.8062,143.8746,145.3759,62929.0
2020-04-03 10:30:00,151.61,153.27,151.6,152.79,36170.0,144.9743,146.5616,144.9647,146.1026,36170.0
2020-04-03 11:00:00,152.92,154.3,152.78,154.07,26553.0,146.2269,147.5465,146.093,147.3266,26553.0
2020-04-03 11:30:00,153.91,154.29,152.52,153.16,39507.0,147.1736,147.537,145.8444,146.4564,39507.0
2020-04-03 12:00:00,153.07,153.39,152.01,152.86,33922.0,146.3704,146.6763,145.3567,146.1695,33922.0
2020-04-03 12:30:00,152.77,153.57,152.34,153.29,37131.0,146.0835,146.8485,145.6723,146.5807,37131.0
2020-04-03 13:00:00,153.07,153.76,152.76,152.98,36201.0,146.3704,147.0302,146.0739,146.2843,36201.0
2020-04-03 13:30:00,152.98,153.47,152.6,152.78,24553.0,146.2843,146.7528,145.9209,146.093,24553.0
2020-04-03 14:00:00,152.78,153.08,151.56,151.9,38688.0,146.093,146.3799,144.9264,145.2516,38688.0
2020-04-03 14:30:00,151.85,153.93,151.59,153.93,58556.0,145.2038,147.1927,144.9551,147.1927,58556.0
2020-04-03 15:00:00,153.99,154.79,152.65,154.52,93242.0,147.2501,148.0151,145.9687,147.7569,93242.0
2020-04-03 15:30:00,154.6,155.0,152.03,152.96,156942.0,147.8334,148.2159,145.3759,146.2652,156942.0
2020-04-06 09:30:00,158.0,159.0,156.0,157.97,71067.0,151.0846,152.0408,149.1721,151.0559,71067.0
2020-04-06 10:00:00,157.96,158.99,156.41,156.41,58756.0,151.0463,152.0312,149.5642,149.5642,58756.0
2020-04-06 10:30:00,156.61,158.95,156.25,156.37,30635.0,149.7554,151.993,149.4112,149.5259,30635.0
2020-04-06 11:00:00,156.33,158.23,155.59,158.23,35208.0,149.4877,151.3045,148.7801,151.3045,35208.0
2020-04-06 11:30:00,158.08,158.38,156.53,157.5,15158.0,151.1611,151.4479,149.6789,150.6065,15158.0
2020-04-06 12:00:00,157.42,157.93,157.42,157.71,15469.0,150.53,151.0176,150.53,150.8073,15469.0
2020-04-06 12:30:00,157.61,158.32,157.22,158.0,20387.0,150.7116,151.3906,150.3387,151.0846,20387.0
2020-04-06 13:00:00,157.77,158.19,156.8,156.8,21208.0,150.8646,151.2663,149.9371,149.9371,21208.0
2020-04-06 13:30:00,156.65,157.76,156.61,157.5,12640.0,149.7937,150.8551,149.7554,150.6065,12640.0
2020-04-06 14:00:00,157.45,157.48,156.17,156.18,13155.0,150.5586,150.5873,149.3347,149.3442,13155.0
2020-04-06 14:30:00,156.19,156.99,156.15,156.85,19759.0,149.3538,150.1188,149.3155,149.9849,19759.0
2020-04-06 15:00:00,156.85,157.59,156.72,157.51,27989.0,149.9849,150.6925,149.8606,150.616,27989.0
2020-04-06 15:30:00,157.61,159.29,157.13,158.29,132405.0,150.7116,152.3181,150.2527,151.3619,132405.0
2020-04-07 09:30:00,158.03,159.83,153.9,155.25,83917.0,151.1133,152.8345,147.164,148.4549,83917.0
2020-04-07 10:00:00,155.59,155.59,153.23,153.55,54928.0,148.7801,148.7801,146.5234,146.8293,54928.0
2020-04-07 10:30:00,153.46,154.91,152.41,152.61,43889.0,146.7433,148.1298,145.7392,145.9305,43889.0
2020-04-07 11:00:00,152.58,154.65,152.55,154.3,59252.0,145.9018,147.8812,145.8731,147.5465,59252.0
2020-04-07 11:30:00,154.44,156.55,154.44,155.9,29057.0,147.6804,149.698,147.6804,149.0765,29057.0
2020-04-07 12:00:00,155.98,158.38,155.92,158.22,39612.0,149.153,151.4479,149.0956,151.2949,39612.0
2020-04-07 12:30:00,158.12,158.36,156.52,156.86,29126.0,151.1993,151.4288,149.6694,149.9945,29126.0
2020-04-07 13:00:00,156.81,157.86,156.64,157.68,24602.0,149.9467,150.9507,149.7841,150.7786,24602.0
2020-04-07 13:30:00,157.58,157.88,157.01,157.1,20073.0,150.683,150.9698,150.1379,150.224,20073.0
2020-04-07 14:00:00,157.28,157.52,156.61,157.1,21208.0,150.3961,150.6256,149.7554,150.224,21208.0
2020-04-07 14:30:00,157.21,157.21,155.36,155.52,30105.0,150.3292,150.3292,148.5601,148.7131,30105.0
2020-04-07 15:00:00,155.34,156.33,154.47,155.03,33317.0,148.541,149.4877,147.7091,148.2446,33317.0
2020-04-07 15:30:00,154.99,156.87,153.38,153.68,114486.0,148.2063,150.004,146.6668,146.9537,114486.0
2020-04-08 09:30:00,154.0,155.01,150.64,151.37,43827.0,147.2596,148.2254,144.0467,144.7448,43827.0
2020-04-08 10:00:00,151.32,151.55,149.6,150.6,27343.0,144.6969,144.9169,143.0522,144.0085,27343.0
2020-04-08 10:30:00,150.57,150.94,150.04,150.65,9460.0,143.9798,144.3336,143.473,144.0563,9460.0
2020-04-08 11:00:00,150.54,151.56,149.97,151.41,14211.0,143.9511,144.9264,143.406,144.783,14211.0
2020-04-08 11:30:00,151.49,152.03,151.26,151.57,15350.0,144.8595,145.3759,144.6396,144.936,15350.0
2020-04-08 12:00:00,151.44,151.57,150.43,150.43,15167.0,144.8117,144.936,143.8459,143.8459,15167.0
2020-04-08 12:30:00,150.53,151.79,150.48,151.34,14314.0,143.9415,145.1464,143.8937,144.7161,14314.0
2020-04-08 13:00:00,151.44,152.05,151.18,151.42,17128.0,144.8117,145.395,144.5631,144.7926,17128.0
2020-04-08 13:30:00,151.39,151.6,150.86,151.32,25443.0,144.7639,144.9647,144.2571,144.6969,25443.0
2020-04-08 14:00:00,151.4,152.64,151.22,152.47,39501.0,144.7734,145.9592,144.6013,145.7966,39501.0
2020-04-08 14:30:00,152.54,154.37,152.27,154.21,29818.0,145.8636,147.6135,145.6054,147.4605,29818.0
2020-04-08 15:00:00,154.22,155.7,154.04,155.58,39795.0,147.47,148.8852,147.2979,148.7705,39795.0
2020-04-08 15:30:00,155.62,156.32,154.16,155.15,109944.0,148.8087,149.4781,147.4126,148.3593,109944.0
2020-04-09 09:30:00,150.49,153.96,150.23,150.91,63923.0,143.9033,147.2214,143.6547,144.3049,63923.0
2020-04-09 10:00:00,151.04,151.9,150.06,150.75,68067.0,144.4292,145.2516,143.4921,144.1519,68067.0
2020-04-09 10:30:00,150.62,153.76,149.7,152.95,57407.0,144.0276,147.0302,143.1479,146.2556,57407.0
2020-04-09 11:00:00,152.93,154.86,151.87,154.56,33344.0,146.2365,148.082,145.2229,147.7951,33344.0
2020-04-09 11:30:00,154.56,155.56,153.95,155.15,25502.0,147.7951,148.7514,147.2118,148.3593,25502.0
2020-04-09 12:00:00,155.15,156.29,155.03,155.64,15394.0,148.3593,149.4494,148.2446,148.8279,15394.0
2020-04-09 12:30:00,155.83,158.36,155.7,158.0,45017.0,149.0096,151.4288,148.8852,151.0846,45017.0
2020-04-09 13:00:00,158.06,159.18,157.54,158.98,30017.0,151.1419,152.2129,150.6447,152.0217,30017.0
2020-04-09 13:30:00,159.16,159.73,158.29,159.52,23397.0,152.1938,152.7389,151.3619,152.538,23397.0
2020-04-09 14:00:00,159.45,159.86,158.72,159.02,24376.0,152.4711,152.8632,151.7731,152.0599,24376.0
2020-04-09 14:30:00,158.93,159.69,158.27,158.94,30344.0,151.9739,152.7006,151.3428,151.9834,30344.0
2020-04-09 15:00:00,158.94,160.24,158.72,160.24,48907.0,151.9834,153.2265,151.7731,153.2265,48907.0
2020-04-09 15:30:00,160.14,160.62,159.1,159.57,89276.0,153.1309,153.5899,152.1364,152.5859,89276.0
2020-04-13 09:30:00,158.31,159.0,155.73,156.12,18103.0,151.381,152.0408,148.9139,149.2869,18103.0
2020-04-13 10:00:00,156.22,157.08,155.43,155.62,16209.0,149.3825,150.2048,148.6271,148.8087,16209.0
2020-04-13 10:30:00,155.95,156.11,154.7,155.18,11301.0,149.1243,149.2773,147.929,148.388,11301.0
2020-04-13 11:00:00,154.97,155.24,154.45,154.94,17573.0,148.1872,148.4454,147.69,148.1585,17573.0
2020-04-13 11:30:00,154.93,155.11,154.14,155.05,14759.0,148.1489,148.3211,147.3935,148.2637,14759.0
2020-04-13 12:00:00,155.1,155.9,154.92,155.74,13697.0,148.3115,149.0765,148.1394,148.9235,13697.0
2020-04-13 12:30:00,155.88,156.03,154.86,155.08,9236.0,149.0574,149.2008,148.082,148.2924,9236.0
2020-04-13 13:00:00,155.03,156.37,154.98,156.05,17662.0,148.2446,149.5259,148.1968,149.2199,17662.0
2020-04-13 13:30:00,156.01,157.09,156.01,157.03,8389.0,149.1817,150.2144,149.1817,150.157,8389.0
2020-04-13 14:00:00,157.0,157.03,155.23,155.54,8761.0,150.1283,150.157,148.4358,148.7322,8761.0
2020-04-13 14:30:00,155.59,156.72,155.59,156.68,11924.0,148.7801,149.8606,148.7801,149.8223,11924.0
2020-04-13 15:00:00,156.66,157.1,155.99,156.82,18349.0,149.8032,150.224,149.1625,149.9562,18349.0
2020-04-13 15:30:00,156.87,157.55,156.47,157.29,59195.0,150.004,150.6543,149.6215,150.4057,59195.0
2020-04-14 09:30:00,160.67,162.31,160.1,161.23,28669.0,153.6377,155.2059,153.0927,154.1732,28669.0
2020-04-14 10:00:00,161.49,162.59,160.7,161.5,19930.0,154.4218,155.4737,153.6664,154.4314,19930.0
2020-04-14 10:30:00,161.55,162.01,160.9,161.63,32865.0,154.4792,154.9191,153.8576,154.5557,32865.0
2020-04-14 11:00:00,161.81,162.19,160.99,161.58,60108.0,154.7278,155.0912,153.9437,154.5079,60108.0
2020-04-14 11:30:00,161.66,161.89,161.3,161.39,16909.0,154.5844,154.8043,154.2401,154.3262,16909.0
2020-04-14 12:00:00,161.77,163.19,161.64,162.58,9785.0,154.6896,156.0474,154.5653,155.4641,9785.0
2020-04-14 12:30:00,162.6,163.35,162.47,163.06,9092.0,155.4832,156.2004,155.3589,155.9231,9092.0
2020-04-14 13:00:00,163.02,163.59,162.9,163.5,13350.0,155.8849,156.4299,155.7701,156.3438,13350.0
2020-04-14 13:30:00,163.52,164.25,163.25,164.16,19061.0,156.363,157.061,156.1048,156.975,19061.0
2020-04-14 14:00:00,164.14,164.59,163.68,164.03,15588.0,156.9558,157.3861,156.516,156.8507,15588.0
2020-04-14 14:30:00,164.24,164.49,163.85,164.0,19039.0,157.0515,157.2905,156.6785,156.822,19039.0
2020-04-14 15:00:00,163.98,163.98,162.7,163.59,22830.0,156.8028,156.8028,155.5789,156.4299,22830.0
2020-04-14 15:30:00,163.6,164.09,163.09,163.61,59416.0,156.4395,156.908,155.9518,156.449,59416.0
2020-04-15 09:30:00,159.03,160.14,157.95,159.81,58672.0,152.0695,153.1309,151.0368,152.8154,58672.0
2020-04-15 10:00:00,160.65,160.95,159.32,159.56,25264.0,153.6186,153.9055,152.3468,152.5763,25264.0
2020-04-15 10:30:00,159.74,160.37,159.28,159.51,13402.0,152.7484,153.3508,152.3086,152.5285,13402.0
2020-04-15 11:00:00,159.51,159.89,158.55,159.89,20260.0,152.5285,152.8919,151.6105,152.8919,20260.0
2020-04-15 11:30:00,159.91,160.09,158.68,158.78,8292.0,152.911,153.0831,151.7348,151.8304,8292.0
2020-04-15 12:00:00,158.75,158.98,158.19,158.68,11344.0,151.8017,152.0217,151.2663,151.7348,11344.0
2020-04-15 12:30:00,158.35,159.48,158.35,159.37,15970.0,151.4193,152.4998,151.4193,152.3946,15970.0
2020-04-15 13:00:00,159.22,159.82,158.68,159.82,14165.0,152.2512,152.8249,151.7348,152.8249,14165.0
2020-04-15 13:30:00,159.82,160.17,159.73,159.84,9660.0,152.8249,153.1596,152.7389,152.844,9660.0
2020-04-15 14:00:00,159.71,161.32,159.7,160.86,14991.0,152.7197,154.2593,152.7102,153.8194,14991.0
2020-04-15 14:30:00,160.69,161.22,160.5,161.22,20841.0,153.6568,154.1636,153.4752,154.1636,20841.0
2020-04-15 15:00:00,161.13,161.25,160.15,160.66,35326.0,154.0776,154.1923,153.1405,153.6282,35326.0
2020-04-15 15:30:00,160.63,160.73,159.77,160.17,92706.0,153.5995,153.6951,152.7771,153.1596,92706.0
2020-04-16 09:30:00,161.87,163.7,161.01,162.05,24412.0,154.7852,156.5351,153.9628,154.9573,24412.0
2020-04-16 10:00:00,162.03,162.91,161.28,162.57,12768.0,154.9382,155.7797,154.221,155.4546,12768.0
2020-04-16 10:30:00,162.4,162.97,161.85,162.97,12610.0,155.292,155.837,154.7661,155.837,12610.0
2020-04-16 11:00:00,163.05,163.73,162.48,163.69,24831.0,155.9135,156.5638,155.3685,156.5255,24831.0
2020-04-16 11:30:00,163.45,163.67,163.0,163.65,16625.0,156.296,156.5064,155.8657,156.4873,16625.0
2020-04-16 12:00:00,163.57,163.84,161.18,161.35,18867.0,156.4108,156.669,154.1254,154.288,18867.0
2020-04-16 12:30:00,161.26,161.31,160.27,160.53,12142.0,154.2019,154.2497,153.2552,153.5038,12142.0
2020-04-16 13:00:00,160.97,160.98,160.25,160.88,7786.0,153.9246,153.9341,153.2361,153.8385,7786.0
2020-04-16 13:30:00,160.94,161.59,160.5,160.66,12469.0,153.8959,154.5174,153.4752,153.6282,12469.0
2020-04-16 14:00:00,160.7,161.89,160.2,161.3,21791.0,153.6664,154.8043,153.1883,154.2401,21791.0
2020-04-16 14:30:00,161.31,161.91,160.65,161.45,11469.0,154.2497,154.8234,153.6186,154.3836,11469.0
2020-04-16 15:00:00,161.54,162.0,161.1,161.95,18945.0,154.4696,154.9095,154.0489,154.8617,18945.0
2020-04-16 15:30:00,162.06,162.4,161.3,161.51,77588.0,154.9669,155.292,154.2401,154.4409,77588.0
2020-04-17 09:30:00,164.39,164.92,160.51,162.76,70995.0,157.1949,157.7017,153.4847,155.6362,70995.0
2020-04-17 10:00:00,162.25,163.59,162.02,162.91,18768.0,155.1486,156.4299,154.9286,155.7797,18768.0
2020-04-17 10:30:00,163.04,163.52,162.18,162.95,21239.0,155.904,156.363,155.0816,155.8179,21239.0
2020-04-17 11:00:00,163.02,163.49,162.42,162.53,10180.0,155.8849,156.3343,155.3111,155.4163,10180.0
2020-04-17 11:30:00,162.74,164.46,162.61,164.2,18758.0,155.6171,157.2618,155.4928,157.0132,18758.0
2020-04-17 12:00:00,164.32,164.32,163.32,163.55,27807.0,157.128,157.128,156.1717,156.3917,27807.0
2020-04-17 12:30:00,163.52,164.26,163.41,163.46,8029.0,156.363,157.0706,156.2578,156.3056,8029.0
2020-04-17 13:00:00,163.47,163.7,162.99,163.45,19734.0,156.3152,156.5351,155.8562,156.296,19734.0
2020-04-17 13:30:00,163.43,164.1,163.21,163.86,11161.0,156.2769,156.9176,156.0665,156.6881,11161.0
2020-04-17 14:00:00,163.86,164.11,163.76,163.83,9924.0,156.6881,156.9271,156.5925,156.6594,9924.0
2020-04-17 14:30:00,163.7,163.86,163.01,163.81,18234.0,156.5351,156.6881,155.8753,156.6403,18234.0
2020-04-17 15:00:00,163.73,164.18,163.6,163.94,24057.0,156.5638,156.9941,156.4395,156.7646,24057.0
2020-04-17 15:30:00,163.97,165.35,163.82,164.87,129891.0,156.7933,158.1129,156.6498,157.6539,129891.0
2020-04-20 09:30:00,163.3,163.76,161.96,162.31,38771.0,156.1526,156.5925,154.8713,155.2059,38771.0
2020-04-20 10:00:00,162.25,162.99,161.83,162.94,14100.0,155.1486,155.8562,154.7469,155.8084,14100.0
2020-04-20 10:30:00,163.25,164.38,163.04,163.88,6335.0,156.1048,157.1853,155.904,156.7072,6335.0
2020-04-20 11:00:00,163.93,164.19,163.35,163.77,8933.0,156.755,157.0036,156.2004,156.602,8933.0
2020-04-20 11:30:00,163.84,164.46,163.5,164.11,8295.0,156.669,157.2618,156.3438,156.9271,8295.0
2020-04-20 12:00:00,164.29,165.17,164.0,165.03,12223.0,157.0993,157.9408,156.822,157.8069,12223.0
2020-04-20 12:30:00,165.06,165.78,164.98,165.47,9109.0,157.8356,158.5241,157.7591,158.2276,9109.0
2020-04-20 13:00:00,165.47,165.55,164.99,165.13,12835.0,158.2276,158.3041,157.7686,157.9025,12835.0
2020-04-20 13:30:00,165.17,165.75,164.95,165.64,27416.0,157.9408,158.4954,157.7304,158.3902,27416.0
2020-04-20 14:00:00,165.63,165.93,165.12,165.3,14622.0,158.3806,158.6675,157.8929,158.0651,14622.0
2020-04-20 14:30:00,165.34,165.95,165.16,165.33,63031.0,158.1033,158.6866,157.9312,158.0938,63031.0
2020-04-20 15:00:00,165.39,165.87,165.03,165.4,134155.0,158.1511,158.6101,157.8069,158.1607,134155.0
2020-04-20 15:30:00,165.35,165.35,164.06,164.19,85402.0,158.1129,158.1129,156.8793,157.0036,85402.0
2020-04-21 09:30:00,160.96,161.07,159.1,160.7,27782.0,153.915,154.0202,152.1364,153.6664,27782.0
2020-04-21 10:00:00,160.8,161.5,160.13,161.09,14347.0,153.762,154.4314,153.1213,154.0393,14347.0
2020-04-21 10:30:00,161.24,161.24,158.17,158.24,12096.0,154.1828,154.1828,151.2471,151.3141,12096.0
2020-04-21 11:00:00,158.2,158.67,157.81,157.9,20104.0,151.2758,151.7253,150.9029,150.989,20104.0
2020-04-21 11:30:00,158.04,158.32,157.1,158.13,17351.0,151.1228,151.3906,150.224,151.2089,17351.0
2020-04-21 12:00:00,158.02,158.06,157.16,157.17,8837.0,151.1037,151.1419,150.2813,150.2909,8837.0
2020-04-21 12:30:00,157.15,157.81,156.62,157.81,8585.0,150.2718,150.9029,149.765,150.9029,8585.0
2020-04-21 13:00:00,157.96,158.72,157.71,158.46,8074.0,151.0463,151.7731,150.8073,151.5244,8074.0
2020-04-21 13:30:00,158.43,158.84,158.18,158.22,8501.0,151.4958,151.8878,151.2567,151.2949,8501.0
2020-04-21 14:00:00,158.36,159.49,157.93,158.93,18519.0,151.4288,152.5094,151.0176,151.9739,18519.0
2020-04-21 14:30:00,158.78,158.87,157.56,157.56,11679.0,151.8304,151.9165,150.6638,150.6638,11679.0
2020-04-21 15:00:00,157.83,158.27,157.0,157.9,13315.0,150.922,151.3428,150.1283,150.989,13315.0
2020-04-21 15:30:00,157.77,158.85,156.5,157.48,70677.0,150.8646,151.8974,149.6502,150.5873,70677.0
2020-04-22 09:30:00,160.14,160.14,157.17,158.78,21375.0,153.1309,153.1309,150.2909,151.8304,21375.0
2020-04-22 10:00:00,159.2,159.54,157.87,159.16,13306.0,152.2321,152.5572,150.9603,152.1938,13306.0
2020-04-22 10:30:00,159.58,159.93,159.12,159.27,9573.0,152.5954,152.9301,152.1556,152.299,9573.0
2020-04-22 11:00:00,159.72,160.72,159.64,160.02,11906.0,152.7293,153.6855,152.6528,153.0162,11906.0
2020-04-22 11:30:00,160.2,160.36,159.83,159.87,4565.0,153.1883,153.3413,152.8345,152.8727,4565.0
2020-04-22 12:00:00,159.95,160.31,159.34,160.09,7773.0,152.9492,153.2935,152.3659,153.0831,7773.0
2020-04-22 12:30:00,160.27,160.39,159.7,159.73,7974.0,153.2552,153.37,152.7102,152.7389,7974.0
2020-04-22 13:00:00,159.74,160.3,159.45,160.3,5460.0,152.7484,153.2839,152.4711,153.2839,5460.0
2020-04-22 13:30:00,160.33,161.0,160.2,160.81,11345.0,153.3126,153.9533,153.1883,153.7716,11345.0
2020-04-22 14:00:00,160.93,161.53,160.89,161.35,8954.0,153.8863,154.4601,153.8481,154.288,8954.0
2020-04-22 14:30:00,161.4,161.93,161.26,161.58,29506.0,154.3358,154.8426,154.2019,154.5079,29506.0
2020-04-22 15:00:00,161.63,161.73,161.33,161.41,19319.0,154.5557,154.6513,154.2688,154.3453,19319.0
2020-04-22 15:30:00,161.42,161.56,160.66,160.92,52305.0,154.3549,154.4888,153.6282,153.8768,52305.0
2020-04-23 09:30:00,161.59,162.53,160.2,161.55,23501.0,154.5174,155.4163,153.1883,154.4792,23501.0
2020-04-23 10:00:00,161.56,161.95,160.82,160.83,7838.0,154.4888,154.8617,153.7811,153.7907,7838.0
2020-04-23 10:30:00,160.83,162.5,160.83,161.87,15583.0,153.7907,155.3876,153.7907,154.7852,15583.0
2020-04-23 11:00:00,161.82,161.97,161.39,161.81,11404.0,154.7374,154.8808,154.3262,154.7278,11404.0
2020-04-23 11:30:00,161.83,161.89,161.41,161.44,16219.0,154.7469,154.8043,154.3453,154.374,16219.0
2020-04-23 12:00:00,161.43,161.77,161.13,161.77,15175.0,154.3644,154.6896,154.0776,154.6896,15175.0
2020-04-23 12:30:00,161.63,161.65,159.02,160.2,18819.0,154.5557,154.5748,152.0599,153.1883,18819.0
2020-04-23 13:00:00,160.2,160.63,158.9,159.3,15728.0,153.1883,153.5995,151.9452,152.3277,15728.0
2020-04-23 13:30:00,159.39,160.02,159.07,159.75,15181.0,152.4137,153.0162,152.1077,152.758,15181.0
2020-04-23 14:00:00,159.7,160.32,159.05,160.24,15695.0,152.7102,153.303,152.0886,153.2265,15695.0
2020-04-23 14:30:00,160.24,160.76,159.78,160.71,14443.0,153.2265,153.7238,152.7867,153.676,14443.0
2020-04-23 15:00:00,160.75,160.82,159.18,159.41,28352.0,153.7142,153.7811,152.2129,152.4329,28352.0
2020-04-23 15:30:00,159.36,159.94,158.61,158.81,89853.0,152.3851,152.9397,151.6679,151.8591,89853.0
2020-04-24 09:30:00,161.4,161.89,158.66,159.64,20710.0,154.3358,154.8043,151.7157,152.6528,20710.0
2020-04-24 10:00:00,159.2,160.42,158.97,159.76,11976.0,152.2321,153.3987,152.0121,152.7675,11976.0
2020-04-24 10:30:00,159.64,160.1,159.56,159.56,4902.0,152.6528,153.0927,152.5763,152.5763,4902.0
2020-04-24 11:00:00,159.44,160.07,159.36,159.79,7685.0,152.4615,153.064,152.3851,152.7962,7685.0
2020-04-24 11:30:00,159.43,159.85,159.2,159.23,5412.0,152.452,152.8536,152.2321,152.2607,5412.0
2020-04-24 12:00:00,159.45,160.51,159.01,160.51,8310.0,152.4711,153.4847,152.0504,153.4847,8310.0
2020-04-24 12:30:00,160.57,160.67,160.22,160.25,14473.0,153.5421,153.6377,153.2074,153.2361,14473.0
2020-04-24 13:00:00,160.2,160.29,159.82,159.99,11955.0,153.1883,153.2743,152.8249,152.9875,11955.0
2020-04-24 13:30:00,160.1,161.34,159.93,161.34,6802.0,153.0927,154.2784,152.9301,154.2784,6802.0
2020-04-24 14:00:00,161.25,161.4,160.48,160.75,10488.0,154.1923,154.3358,153.456,153.7142,10488.0
2020-04-24 14:30:00,160.6,161.08,160.42,160.55,9708.0,153.5708,154.0298,153.3987,153.523,9708.0
2020-04-24 15:00:00,160.56,160.71,160.13,160.71,23151.0,153.5325,153.676,153.1213,153.676,23151.0
2020-04-24 15:30:00,160.63,161.48,160.49,160.99,73212.0,153.5995,154.4123,153.4656,153.9437,73212.0
2020-04-27 09:30:00,163.11,163.17,160.79,161.36,31974.0,155.9709,156.0283,153.7525,154.2975,31974.0
2020-04-27 10:00:00,161.05,161.74,160.17,160.29,68101.0,154.0011,154.6609,153.1596,153.2743,68101.0
2020-04-27 10:30:00,160.44,161.36,160.44,160.9,18436.0,153.4178,154.2975,153.4178,153.8576,18436.0
2020-04-27 11:00:00,160.8,161.6,160.75,161.53,67349.0,153.762,154.527,153.7142,154.4601,67349.0
2020-04-27 11:30:00,161.58,162.84,161.48,162.7,14947.0,154.5079,155.7127,154.4123,155.5789,14947.0
2020-04-27 12:00:00,162.65,163.67,162.36,163.13,13241.0,155.5311,156.5064,155.2537,155.99,13241.0
2020-04-27 12:30:00,163.08,163.54,162.52,162.8,17032.0,155.9422,156.3821,155.4067,155.6745,17032.0
2020-04-27 13:00:00,162.71,163.22,162.51,162.69,8572.0,155.5884,156.0761,155.3972,155.5693,8572.0
2020-04-27 13:30:00,162.7,163.59,162.47,163.43,12573.0,155.5789,156.4299,155.3589,156.2769,12573.0
2020-04-27 14:00:00,163.41,163.74,163.2,163.32,13432.0,156.2578,156.5733,156.057,156.1717,13432.0
2020-04-27 14:30:00,163.33,163.8,163.14,163.36,18607.0,156.1813,156.6307,155.9996,156.21,18607.0
2020-04-27 15:00:00,163.45,163.45,162.67,162.89,21232.0,156.296,156.296,155.5502,155.7605,21232.0
2020-04-27 15:30:00,162.94,163.7,162.64,162.65,57197.0,155.8084,156.5351,155.5215,155.5311,57197.0
2020-04-28 09:30:00,164.0,164.12,159.05,159.41,58661.0,156.822,156.9367,152.0886,152.4329,58661.0
2020-04-28 10:00:00,159.23,159.87,158.17,158.5,40476.0,152.2607,152.8727,151.2471,151.5627,40476.0
2020-04-28 10:30:00,158.48,159.02,157.86,158.21,16644.0,151.5436,152.0599,150.9507,151.2854,16644.0
2020-04-28 11:00:00,158.21,159.05,157.71,158.22,13737.0,151.2854,152.0886,150.8073,151.2949,13737.0
2020-04-28 11:30:00,158.25,158.29,157.21,157.32,13588.0,151.3236,151.3619,150.3292,150.4343,13588.0
2020-04-28 12:00:00,157.34,157.67,156.78,157.0,21553.0,150.4535,150.769,149.918,150.1283,21553.0
2020-04-28 12:30:00,156.97,157.69,156.82,157.45,18512.0,150.0997,150.7881,149.9562,150.5586,18512.0
2020-04-28 13:00:00,157.55,157.94,157.28,157.94,15546.0,150.6543,151.0272,150.3961,151.0272,15546.0
2020-04-28 13:30:00,157.89,158.67,157.79,158.5,14412.0,150.9794,151.7253,150.8838,151.5627,14412.0
2020-04-28 14:00:00,158.45,159.1,158.42,158.86,14679.0,151.5149,152.1364,151.4862,151.9069,14679.0
2020-04-28 14:30:00,158.86,159.02,158.35,158.43,16388.0,151.9069,152.0599,151.4193,151.4958,16388.0
2020-04-28 15:00:00,158.36,159.43,158.35,159.25,33318.0,151.4288,152.452,151.4193,152.2799,33318.0
2020-04-28 15:30:00,159.22,159.32,157.84,158.13,83683.0,152.2512,152.3468,150.9316,151.2089,83683.0
2020-04-29 09:30:00,160.08,160.82,157.74,159.28,34236.0,153.0735,153.7811,150.836,152.3086,34236.0
2020-04-29 10:00:00,159.08,159.14,157.26,158.07,22976.0,152.1173,152.1747,150.377,151.1515,22976.0
2020-04-29 10:30:00,158.14,158.81,157.69,157.93,14684.0,151.2184,151.8591,150.7881,151.0176,14684.0
2020-04-29 11:00:00,157.87,157.87,157.27,157.62,12527.0,150.9603,150.9603,150.3865,150.7212,12527.0
2020-04-29 11:30:00,157.62,157.81,156.81,157.78,15107.0,150.7212,150.9029,149.9467,150.8742,15107.0
2020-04-29 12:00:00,157.78,159.05,157.7,158.63,15171.0,150.8742,152.0886,150.7977,151.687,15171.0
2020-04-29 12:30:00,158.65,158.66,158.05,158.06,17145.0,151.7061,151.7157,151.1324,151.1419,17145.0
2020-04-29 13:00:00,158.03,158.7,157.9,158.18,15980.0,151.1133,151.7539,150.989,151.2567,15980.0
2020-04-29 13:30:00,158.13,158.13,157.18,157.6,16329.0,151.2089,151.2089,150.3005,150.7021,16329.0
2020-04-29 14:00:00,157.71,158.41,156.77,156.95,16988.0,150.8073,151.4766,149.9084,150.0805,16988.0
2020-04-29 14:30:00,157.06,157.38,156.49,157.27,23360.0,150.1857,150.4917,149.6407,150.3865,23360.0
2020-04-29 15:00:00,157.26,158.28,157.05,158.06,17875.0,150.377,151.3523,150.1762,151.1419,17875.0
2020-04-29 15:30:00,158.08,158.19,156.12,156.32,89690.0,151.1611,151.2663,149.2869,149.4781,89690.0
2020-04-30 09:30:00,155.0,155.77,152.27,153.46,44699.0,148.2159,148.9522,145.6054,146.7433,44699.0
2020-04-30 10:00:00,153.64,154.9,153.01,154.74,25233.0,146.9154,148.1203,146.313,147.9673,25233.0
2020-04-30 10:30:00,154.66,154.78,152.77,153.78,25699.0,147.8908,148.0055,146.0835,147.0493,25699.0
2020-04-30 11:00:00,153.97,155.4,153.38,155.32,32793.0,147.231,148.5984,146.6668,148.5219,32793.0
2020-04-30 11:30:00,155.02,155.79,154.74,154.84,21695.0,148.235,148.9713,147.9673,148.0629,21695.0
2020-04-30 12:00:00,154.76,155.22,154.22,154.63,23964.0,147.9864,148.4263,147.47,147.8621,23964.0
2020-04-30 12:30:00,154.59,155.17,154.13,155.05,17035.0,147.8238,148.3784,147.384,148.2637,17035.0
2020-04-30 13:00:00,155.04,155.64,154.83,155.28,18908.0,148.2541,148.8279,148.0533,148.4836,18908.0
2020-04-30 13:30:00,155.21,155.3,154.61,155.09,18089.0,148.4167,148.5028,147.843,148.3019,18089.0
2020-04-30 14:00:00,155.11,156.2,155.01,155.86,24557.0,148.3211,149.3634,148.2254,149.0382,24557.0
2020-04-30 14:30:00,155.98,156.32,154.31,154.99,29573.0,149.153,149.4781,147.5561,148.2063,29573.0
2020-04-30 15:00:00,155.2,155.76,154.88,155.18,36508.0,148.4071,148.9426,148.1011,148.388,36508.0
2020-04-30 15:30:00,155.19,155.71,154.28,155.62,139772.0,148.3976,148.8948,147.5274,148.8087,139772.0
2020-05-01 09:30:00,158.37,164.0,157.0,160.47,112987.0,151.4384,156.822,150.1283,153.4465,112987.0
2020-05-01 10:00:00,160.93,161.0,158.25,159.86,125851.0,153.8863,153.9533,151.3236,152.8632,125851.0
2020-05-01 10:30:00,159.98,160.13,157.21,157.44,56925.0,152.9779,153.1213,150.3292,150.5491,56925.0
2020-05-01 11:00:00,157.68,158.15,156.82,157.48,51691.0,150.7786,151.228,149.9562,150.5873,51691.0
2020-05-01 11:30:00,157.68,158.04,157.03,157.5,23553.0,150.7786,151.1228,150.157,150.6065,23553.0
2020-05-01 12:00:00,157.56,158.77,157.33,158.06,41739.0,150.6638,151.8209,150.4439,151.1419,41739.0
2020-05-01 12:30:00,158.0,158.81,157.5,158.7,23906.0,151.0846,151.8591,150.6065,151.7539,23906.0
2020-05-01 13:00:00,158.72,158.82,158.22,158.69,35683.0,151.7731,151.8687,151.2949,151.7444,35683.0
2020-05-01 13:30:00,158.49,159.11,158.16,158.76,36148.0,151.5531,152.146,151.2376,151.8113,36148.0
2020-05-01 14:00:00,158.51,158.71,157.61,157.79,49701.0,151.5723,151.7635,150.7116,150.8838,49701.0
2020-05-01 14:30:00,157.75,158.51,157.63,158.39,43980.0,150.8455,151.5723,150.7308,151.4575,43980.0
2020-05-01 15:00:00,158.31,158.88,158.14,158.51,55797.0,151.381,151.9261,151.2184,151.5723,55797.0
2020-05-01 15:30:00,158.47,159.41,158.33,159.07,196939.0,151.534,152.4329,151.4001,152.1077,196939.0
2020-05-04 09:30:00,159.02,159.34,156.28,156.94,83738.0,152.0599,152.3659,149.4399,150.071,83738.0
2020-05-04 10:00:00,156.84,156.88,153.92,154.81,34742.0,149.9753,150.0136,147.1832,148.0342,34742.0
2020-05-04 10:30:00,154.8,155.44,154.25,154.69,19561.0,148.0246,148.6366,147.4987,147.9194,19561.0
2020-05-04 11:00:00,154.92,156.11,154.83,155.61,43997.0,148.1394,149.2773,148.0533,148.7992,43997.0
2020-05-04 11:30:00,155.57,156.72,155.57,156.5,15097.0,148.7609,149.8606,148.7609,149.6502,15097.0
2020-05-04 12:00:00,156.35,156.61,155.64,155.73,14917.0,149.5068,149.7554,148.8279,148.9139,14917.0
2020-05-04 12:30:00,155.68,155.68,153.55,153.69,29960.0,148.8661,148.8661,146.8293,146.9632,29960.0
2020-05-04 13:00:00,153.8,154.26,153.12,153.49,20753.0,147.0684,147.5083,146.4182,146.772,20753.0
2020-05-04 13:30:00,153.56,153.79,153.31,153.63,34055.0,146.8389,147.0588,146.5998,146.9058,34055.0
2020-05-04 14:00:00,153.63,154.31,153.38,154.15,31450.0,146.9058,147.5561,146.6668,147.4031,31450.0
2020-05-04 14:30:00,154.22,154.62,153.63,154.51,27617.0,147.47,147.8525,146.9058,147.7473,27617.0
2020-05-04 15:00:00,154.53,155.33,154.27,155.16,38234.0,147.7665,148.5314,147.5178,148.3689,38234.0
2020-05-04 15:30:00,155.11,155.48,154.32,154.81,92282.0,148.3211,148.6749,147.5656,148.0342,92282.0
2020-05-05 09:30:00,155.32,155.98,154.27,155.71,48747.0,148.5219,149.153,147.5178,148.8948,48747.0
2020-05-05 10:00:00,155.86,156.4,154.79,156.05,41429.0,149.0382,149.5546,148.0151,149.2199,41429.0
2020-05-05 10:30:00,155.96,158.22,155.8,158.22,42738.0,149.1339,151.2949,148.9809,151.2949,42738.0
2020-05-05 11:00:00,158.15,158.42,157.35,158.42,22646.0,151.228,151.4862,150.463,151.4862,22646.0
2020-05-05 11:30:00,158.45,159.29,158.12,159.17,28200.0,151.5149,152.3181,151.1993,152.2034,28200.0
2020-05-05 12:00:00,159.2,159.7,159.07,159.41,26537.0,152.2321,152.7102,152.1077,152.4329,26537.0
2020-05-05 12:30:00,159.34,159.65,159.18,159.63,14983.0,152.3659,152.6624,152.2129,152.6432,14983.0
2020-05-05 13:00:00,159.78,160.61,159.63,160.45,19539.0,152.7867,153.5803,152.6432,153.4273,19539.0
2020-05-05 13:30:00,160.45,160.8,160.17,160.77,31903.0,153.4273,153.762,153.1596,153.7333,31903.0
2020-05-05 14:00:00,160.78,161.68,160.73,161.58,38435.0,153.7429,154.6035,153.6951,154.5079,38435.0
2020-05-05 14:30:00,161.58,162.68,161.43,162.63,55151.0,154.5079,155.5597,154.3644,155.5119,55151.0
2020-05-05 15:00:00,162.63,162.87,160.57,160.81,101411.0,155.5119,155.7414,153.5421,153.7716,101411.0
2020-05-05 15:30:00,160.68,160.7,159.23,159.28,124504.0,153.6473,153.6664,152.2607,152.3086,124504.0
2020-05-06 09:30:00,160.06,161.65,160.02,160.79,29327.0,153.0544,154.5748,153.0162,153.7525,29327.0
2020-05-06 10:00:00,160.98,161.82,160.69,161.71,18855.0,153.9341,154.7374,153.6568,154.6322,18855.0
2020-05-06 10:30:00,161.86,162.5,161.28,162.24,19067.0,154.7756,155.3876,154.221,155.139,19067.0
2020-05-06 11:00:00,162.31,162.53,161.53,161.69,23741.0,155.2059,155.4163,154.4601,154.6131,23741.0
2020-05-06 11:30:00,162.04,163.22,161.82,163.14,21651.0,154.9478,156.0761,154.7374,155.9996,21651.0
2020-05-06 12:00:00,163.06,163.22,162.41,162.41,13191.0,155.9231,156.0761,155.3016,155.3016,13191.0
2020-05-06 12:30:00,162.54,162.89,162.21,162.67,26252.0,155.4259,155.7605,155.1103,155.5502,26252.0
2020-05-06 13:00:00,162.68,162.8,162.08,162.64,17781.0,155.5597,155.6745,154.986,155.5215,17781.0
2020-05-06 13:30:00,162.63,162.66,162.15,162.21,11980.0,155.5119,155.5406,155.0529,155.1103,11980.0
2020-05-06 14:00:00,162.21,162.21,161.02,161.13,16839.0,155.1103,155.1103,153.9724,154.0776,16839.0
2020-05-06 14:30:00,161.09,162.0,160.63,160.83,28964.0,154.0393,154.9095,153.5995,153.7907,28964.0
2020-05-06 15:00:00,160.79,161.26,160.57,160.73,21348.0,153.7525,154.2019,153.5421,153.6951,21348.0
2020-05-06 15:30:00,160.63,160.63,159.33,159.95,100813.0,153.5995,153.5995,152.3564,152.9492,100813.0
2020-05-07 09:30:00,161.71,162.48,160.45,161.74,18266.0,154.6322,155.3685,153.4273,154.6609,18266.0
2020-05-07 10:00:00,161.85,162.61,161.41,162.31,27823.0,154.7661,155.4928,154.3453,155.2059,27823.0
2020-05-07 10:30:00,162.29,162.79,161.54,161.68,40030.0,155.1868,155.6649,154.4696,154.6035,40030.0
2020-05-07 11:00:00,161.63,161.73,161.25,161.28,17821.0,154.5557,154.6513,154.1923,154.221,17821.0
2020-05-07 11:30:00,161.28,161.8,161.13,161.29,8947.0,154.221,154.7183,154.0776,154.2306,8947.0
2020-05-07 12:00:00,161.31,161.54,161.06,161.3,11326.0,154.2497,154.4696,154.0106,154.2401,11326.0
2020-05-07 12:30:00,161.43,161.45,160.81,161.18,14036.0,154.3644,154.3836,153.7716,154.1254,14036.0
2020-05-07 13:00:00,161.12,161.63,161.1,161.1,15366.0,154.068,154.5557,154.0489,154.0489,15366.0
2020-05-07 13:30:00,161.16,161.88,160.96,160.96,12902.0,154.1063,154.7948,153.915,153.915,12902.0
2020-05-07 14:00:00,161.05,161.38,160.73,160.8,14433.0,154.0011,154.3166,153.6951,153.762,14433.0
2020-05-07 14:30:00,160.83,161.21,160.63,161.2,14903.0,153.7907,154.1541,153.5995,154.1445,14903.0
2020-05-07 15:00:00,161.05,161.6,160.59,161.01,24110.0,154.0011,154.527,153.5612,153.9628,24110.0
2020-05-07 15:30:00,161.01,161.03,160.04,160.73,67516.0,153.9628,153.982,153.0353,153.6951,67516.0
2020-05-08 09:30:00,161.91,163.01,160.88,162.66,31335.0,154.8234,155.8753,153.8385,155.5406,31335.0
2020-05-08 10:00:00,162.65,163.79,162.61,163.47,25919.0,155.5311,156.6212,155.4928,156.3152,25919.0
2020-05-08 10:30:00,163.35,163.52,162.62,162.78,13720.0,156.2004,156.363,155.5024,155.6554,13720.0
2020-05-08 11:00:00,162.78,163.44,162.4,163.18,25250.0,155.6554,156.2865,155.292,156.0379,25250.0
2020-05-08 11:30:00,163.24,163.83,163.24,163.43,18774.0,156.0952,156.6594,156.0952,156.2769,18774.0
2020-05-08 12:00:00,163.55,164.01,163.32,163.93,12235.0,156.3917,156.8315,156.1717,156.755,12235.0
2020-05-08 12:30:00,164.1,165.47,164.1,165.0,57124.0,156.9176,158.2276,156.9176,157.7782,57124.0
2020-05-08 13:00:00,165.08,165.08,163.77,163.83,20564.0,157.8547,157.8547,156.602,156.6594,20564.0
2020-05-08 13:30:00,163.85,163.95,163.16,163.44,12318.0,156.6785,156.7742,156.0187,156.2865,12318.0
2020-05-08 14:00:00,163.38,163.4,162.73,162.8,11466.0,156.2291,156.2482,155.6076,155.6745,11466.0
2020-05-08 14:30:00,162.87,162.99,162.43,162.71,16047.0,155.7414,155.8562,155.3207,155.5884,16047.0
2020-05-08 15:00:00,162.73,162.99,162.34,162.47,19441.0,155.6076,155.8562,155.2346,155.3589,19441.0
2020-05-08 15:30:00,162.5,163.11,162.33,162.38,70007.0,155.3876,155.9709,155.2251,155.2729,70007.0
2020-05-11 09:30:00,160.96,166.0,160.96,165.63,91049.0,153.915,158.7344,153.915,158.3806,91049.0
2020-05-11 10:00:00,165.6,168.29,165.6,167.02,88634.0,158.3519,160.9242,158.3519,159.7098,88634.0
2020-05-11 10:30:00,167.0,167.96,166.42,166.73,61072.0,159.6907,160.6086,159.136,159.4325,61072.0
2020-05-11 11:00:00,166.75,167.62,166.48,167.44,30283.0,159.4516,160.2835,159.1934,160.1114,30283.0
2020-05-11 11:30:00,167.33,168.58,167.03,168.32,39654.0,160.0062,161.2015,159.7193,160.9529,39654.0
2020-05-11 12:00:00,168.31,169.6,168.28,169.51,31027.0,160.9433,162.1769,160.9146,162.0908,31027.0
2020-05-11 12:30:00,169.51,170.96,169.51,170.83,37814.0,162.0908,163.4773,162.0908,163.353,37814.0
2020-05-11 13:00:00,170.94,171.36,170.78,170.92,30424.0,163.4582,163.8598,163.3052,163.4391,30424.0
2020-05-11 13:30:00,170.99,171.69,170.53,171.33,38906.0,163.506,164.1754,163.0662,163.8311,38906.0
2020-05-11 14:00:00,171.29,171.42,169.78,170.0,26246.0,163.7929,163.9172,162.349,162.5594,26246.0
2020-05-11 14:30:00,170.0,171.0,169.66,170.44,32676.0,162.5594,163.5156,162.2342,162.9801,32676.0
2020-05-11 15:00:00,170.5,171.13,169.67,169.67,47878.0,163.0375,163.6399,162.2438,162.2438,47878.0
2020-05-11 15:30:00,169.72,169.97,169.08,169.36,138282.0,162.2916,162.5307,161.6796,161.9474,138282.0
2020-05-12 09:30:00,170.5,172.06,169.42,170.55,70695.0,163.0375,164.5292,162.0047,163.0853,70695.0
2020-05-12 10:00:00,170.66,170.83,169.29,169.47,24554.0,163.1905,163.353,161.8804,162.0526,24554.0
2020-05-12 10:30:00,169.48,170.83,169.42,170.6,24105.0,162.0621,163.353,162.0047,163.1331,24105.0
2020-05-12 11:00:00,170.45,170.75,170.25,170.33,12874.0,162.9897,163.2765,162.7984,162.8749,12874.0
2020-05-12 11:30:00,170.52,170.69,170.03,170.61,8896.0,163.0566,163.2192,162.588,163.1427,8896.0
2020-05-12 12:00:00,170.61,170.72,169.91,170.47,16702.0,163.1427,163.2478,162.4733,163.0088,16702.0
2020-05-12 12:30:00,170.49,170.65,170.07,170.53,17170.0,163.0279,163.1809,162.6263,163.0662,17170.0
2020-05-12 13:00:00,170.5,170.93,170.11,170.31,22816.0,163.0375,163.4486,162.6645,162.8558,22816.0
2020-05-12 13:30:00,170.33,171.65,170.33,171.47,19317.0,162.8749,164.1371,162.8749,163.965,19317.0
2020-05-12 14:00:00,171.51,171.54,170.17,170.47,24553.0,164.0033,164.0319,162.7219,163.0088,24553.0
2020-05-12 14:30:00,170.3,170.68,170.0,170.59,21796.0,162.8462,163.2096,162.5594,163.1235,21796.0
2020-05-12 15:00:00,170.56,170.59,168.33,168.49,36324.0,163.0948,163.1235,160.9624,161.1154,36324.0
2020-05-12 15:30:00,168.55,168.7,167.16,167.17,110082.0,161.1728,161.3163,159.8437,159.8532,110082.0
2020-05-13 09:30:00,166.26,167.4,165.65,166.08,46762.0,159.3603,160.453,158.7756,159.1877,46762.0
2020-05-13 10:00:00,166.32,168.15,166.1,167.79,25700.0,159.4178,161.1718,159.2069,160.8268,25700.0
2020-05-13 10:30:00,167.9,168.66,167.89,167.95,18446.0,160.9322,161.6607,160.9226,160.9801,18446.0
2020-05-13 11:00:00,168.0,168.21,166.56,167.05,22076.0,161.0281,161.2293,159.6478,160.1175,22076.0
2020-05-13 11:30:00,167.19,167.22,164.36,164.81,21678.0,160.2517,160.2804,157.5391,157.9704,21678.0
2020-05-13 12:00:00,164.81,164.86,162.0,163.53,36144.0,157.9704,158.0184,155.2771,156.7436,36144.0
2020-05-13 12:30:00,163.62,164.02,162.67,163.79,18041.0,156.8298,157.2132,155.9192,156.9928,18041.0
2020-05-13 13:00:00,163.78,163.78,162.7,162.98,15359.0,156.9832,156.9832,155.948,156.2164,15359.0
2020-05-13 13:30:00,162.77,163.14,162.29,162.57,16343.0,156.0151,156.3697,155.555,155.8234,16343.0
2020-05-13 14:00:00,162.41,163.19,162.28,162.32,23386.0,155.67,156.4177,155.5454,155.5838,23386.0
2020-05-13 14:30:00,162.41,163.19,162.19,162.72,23336.0,155.67,156.4177,155.4592,155.9672,23336.0
2020-05-13 15:00:00,163.21,163.85,162.54,163.38,23451.0,156.4368,157.0503,155.7946,156.5998,23451.0
2020-05-13 15:30:00,163.27,164.66,163.12,164.49,51212.0,156.4943,157.8267,156.3506,157.6637,51212.0
2020-05-14 09:30:00,162.54,164.41,161.73,162.76,37399.0,155.7946,157.587,155.0183,156.0055,37399.0
2020-05-14 10:00:00,162.63,163.06,161.78,162.01,27197.0,155.8809,156.2931,155.0662,155.2866,27197.0
2020-05-14 10:30:00,161.74,161.74,159.25,159.46,24802.0,155.0278,155.0278,152.6412,152.8425,24802.0
2020-05-14 11:00:00,159.47,160.27,158.75,160.2,31194.0,152.852,153.6188,152.1619,153.5518,31194.0
2020-05-14 11:30:00,160.45,160.98,160.21,160.39,16593.0,153.7914,154.2994,153.5613,153.7339,16593.0
2020-05-14 12:00:00,160.26,161.66,160.23,161.47,13324.0,153.6093,154.9512,153.5805,154.769,13324.0
2020-05-14 12:30:00,161.55,162.41,161.29,162.15,10901.0,154.8457,155.67,154.5965,155.4208,10901.0
2020-05-14 13:00:00,162.13,162.43,161.74,162.25,9408.0,155.4017,155.6892,155.0278,155.5167,9408.0
2020-05-14 13:30:00,162.3,162.49,161.32,161.38,11688.0,155.5646,155.7467,154.6253,154.6828,11688.0
2020-05-14 14:00:00,161.43,161.76,161.06,161.58,13110.0,154.7307,155.047,154.3761,154.8745,13110.0
2020-05-14 14:30:00,161.59,161.59,160.31,160.76,16682.0,154.8841,154.8841,153.6572,154.0885,16682.0
2020-05-14 15:00:00,160.73,163.27,160.67,163.13,24321.0,154.0598,156.4943,154.0022,156.3602,24321.0
2020-05-14 15:30:00,163.22,163.28,162.03,162.82,59833.0,156.4464,156.5039,155.3058,156.063,59833.0
2020-05-15 09:30:00,162.05,165.0,162.0,164.91,42361.0,155.325,158.1526,155.2771,158.0663,42361.0
2020-05-15 10:00:00,165.0,165.72,163.25,163.25,19970.0,158.1526,158.8427,156.4752,156.4752,19970.0
2020-05-15 10:30:00,163.17,163.5,161.47,161.48,14271.0,156.3985,156.7148,154.769,154.7786,14271.0
2020-05-15 11:00:00,161.45,162.14,161.16,161.87,11931.0,154.7499,155.4112,154.4719,155.1524,11931.0
2020-05-15 11:30:00,161.95,162.83,161.78,162.83,13072.0,155.2291,156.0726,155.0662,156.0726,13072.0
2020-05-15 12:00:00,162.74,163.89,162.73,163.56,6860.0,155.9863,157.0886,155.9768,156.7723,6860.0
2020-05-15 12:30:00,163.59,163.75,162.75,162.91,14888.0,156.8011,156.9544,155.9959,156.1493,14888.0
2020-05-15 13:00:00,163.49,164.78,163.49,164.47,17498.0,156.7052,157.9417,156.7052,157.6446,17498.0
2020-05-15 13:30:00,164.56,164.56,163.47,163.77,6662.0,157.7308,157.7308,156.686,156.9736,6662.0
2020-05-15 14:00:00,164.01,164.21,163.62,163.67,9567.0,157.2036,157.3953,156.8298,156.8777,9567.0
2020-05-15 14:30:00,163.64,163.64,162.76,162.81,12539.0,156.849,156.849,156.0055,156.0534,12539.0
2020-05-15 15:00:00,162.86,163.82,162.81,163.55,15672.0,156.1014,157.0215,156.0534,156.7627,15672.0
2020-05-15 15:30:00,163.5,164.31,163.2,164.16,55800.0,156.7148,157.4912,156.4273,157.3474,55800.0
2020-05-18 09:30:00,166.5,169.65,165.49,167.15,47205.0,159.5903,162.6096,158.6222,160.2133,47205.0
2020-05-18 10:00:00,167.09,168.84,166.54,168.22,25210.0,160.1558,161.8332,159.6286,161.2389,25210.0
2020-05-18 10:30:00,167.92,168.47,167.26,167.39,26311.0,160.9514,161.4786,160.3188,160.4434,26311.0
2020-05-18 11:00:00,167.46,168.69,166.85,167.97,34689.0,160.5105,161.6894,159.9258,160.9993,34689.0
2020-05-18 11:30:00,167.92,168.8,167.6,168.45,19388.0,160.9514,161.7949,160.6447,161.4594,19388.0
2020-05-18 12:00:00,168.43,168.47,167.62,167.73,17507.0,161.4402,161.4786,160.6638,160.7693,17507.0
2020-05-18 12:30:00,167.73,167.73,166.5,166.54,13349.0,160.7693,160.7693,159.5903,159.6286,13349.0
2020-05-18 13:00:00,166.51,167.35,166.24,167.35,16352.0,159.5999,160.405,159.3411,160.405,16352.0
2020-05-18 13:30:00,167.28,167.67,166.75,167.18,23349.0,160.3379,160.7118,159.8299,160.2421,23349.0
2020-05-18 14:00:00,167.07,168.52,166.94,168.14,40445.0,160.1367,161.5265,160.012,161.1622,40445.0
2020-05-18 14:30:00,168.02,168.15,167.72,167.75,12538.0,161.0472,161.1718,160.7597,160.7884,12538.0
2020-05-18 15:00:00,167.88,167.98,167.07,167.8,23329.0,160.913,161.0089,160.1367,160.8364,23329.0
2020-05-18 15:30:00,167.84,168.32,166.93,166.97,86776.0,160.8747,161.3348,160.0025,160.0408,86776.0
2020-05-19 09:30:00,166.66,168.68,166.66,167.36,27282.0,159.7437,161.6798,159.7437,160.4146,27282.0
2020-05-19 10:00:00,167.58,167.97,166.19,166.45,20600.0,160.6255,160.9993,159.2932,159.5424,20600.0
2020-05-19 10:30:00,166.34,166.7,165.02,165.24,30003.0,159.4369,159.782,158.1717,158.3826,30003.0
2020-05-19 11:00:00,165.24,165.28,162.7,163.11,35317.0,158.3826,158.4209,155.948,156.341,35317.0
2020-05-19 11:30:00,163.13,163.92,162.77,163.02,14462.0,156.3602,157.1174,156.0151,156.2547,14462.0
2020-05-19 12:00:00,163.08,163.19,162.15,162.49,14550.0,156.3122,156.4177,155.4208,155.7467,14550.0
2020-05-19 12:30:00,162.53,162.54,162.0,162.47,6516.0,155.7851,155.7946,155.2771,155.7275,6516.0
2020-05-19 13:00:00,162.46,162.92,162.46,162.86,7938.0,155.718,156.1589,155.718,156.1014,7938.0
2020-05-19 13:30:00,162.9,163.1,162.68,162.8,11420.0,156.1397,156.3314,155.9288,156.0439,11420.0
2020-05-19 14:00:00,162.8,164.17,162.8,164.09,15899.0,156.0439,157.357,156.0439,157.2803,15899.0
2020-05-19 14:30:00,164.13,164.79,163.9,164.06,24280.0,157.3187,157.9513,157.0982,157.2516,24280.0
2020-05-19 15:00:00,163.98,164.64,163.86,164.42,21844.0,157.1749,157.8075,157.0599,157.5966,21844.0
2020-05-19 15:30:00,164.43,164.43,162.44,162.63,88344.0,157.6062,157.6062,155.6988,155.8809,88344.0
2020-05-20 09:30:00,164.41,164.41,161.71,162.8,35303.0,157.587,157.587,154.9991,156.0439,35303.0
2020-05-20 10:00:00,162.88,165.04,162.0,164.79,41710.0,156.1205,158.1909,155.2771,157.9513,41710.0
2020-05-20 10:30:00,164.55,164.64,163.58,163.62,21218.0,157.7212,157.8075,156.7915,156.8298,21218.0
2020-05-20 11:00:00,163.53,164.12,163.42,163.53,19720.0,156.7436,157.3091,156.6381,156.7436,19720.0
2020-05-20 11:30:00,163.43,163.84,163.05,163.49,32500.0,156.6477,157.0407,156.2835,156.7052,32500.0
2020-05-20 12:00:00,163.59,163.83,162.5,162.51,11322.0,156.8011,157.0311,155.7563,155.7659,11322.0
2020-05-20 12:30:00,162.5,162.52,161.78,161.96,27369.0,155.7563,155.7755,155.0662,155.2387,27369.0
2020-05-20 13:00:00,161.95,162.42,161.84,162.17,24047.0,155.2291,155.6796,155.1237,155.44,24047.0
2020-05-20 13:30:00,162.28,162.8,162.06,162.15,14389.0,155.5454,156.0439,155.3346,155.4208,14389.0
2020-05-20 14:00:00,161.98,162.39,161.88,162.19,13260.0,155.2579,155.6509,155.162,155.4592,13260.0
2020-05-20 14:30:00,162.13,163.18,162.09,163.01,18614.0,155.4017,156.4081,155.3633,156.2451,18614.0
2020-05-20 15:00:00,162.94,163.02,162.24,162.89,20241.0,156.178,156.2547,155.5071,156.1301,20241.0
2020-05-20 15:30:00,162.84,162.9,161.46,161.73,92151.0,156.0822,156.1397,154.7595,155.0183,92151.0
2020-05-21 09:30:00,161.21,161.21,158.09,159.79,42267.0,154.5198,154.5198,151.5293,153.1588,42267.0
2020-05-21 10:00:00,160.26,160.66,159.43,159.86,14965.0,153.6093,153.9927,152.8137,153.2259,14965.0
2020-05-21 10:30:00,159.69,160.0,159.11,159.59,14286.0,153.0629,153.3601,152.507,152.9671,14286.0
2020-05-21 11:00:00,159.45,160.14,158.9,159.35,23710.0,152.8329,153.4942,152.3057,152.737,23710.0
2020-05-21 11:30:00,159.4,159.74,159.2,159.26,17972.0,152.785,153.1108,152.5933,152.6508,17972.0
2020-05-21 12:00:00,159.32,160.14,159.32,160.0,10526.0,152.7083,153.4942,152.7083,153.3601,10526.0
2020-05-21 12:30:00,159.98,160.28,159.45,160.23,7702.0,153.3409,153.6284,152.8329,153.5805,7702.0
2020-05-21 13:00:00,160.28,160.73,159.94,160.02,12000.0,153.6284,154.0598,153.3025,153.3792,12000.0
2020-05-21 13:30:00,160.03,160.91,159.79,160.72,11412.0,153.3888,154.2323,153.1588,154.0502,11412.0
2020-05-21 14:00:00,160.6,160.92,160.52,160.89,11909.0,153.9352,154.2419,153.8585,154.2131,11909.0
2020-05-21 14:30:00,160.94,161.02,160.22,160.89,26338.0,154.261,154.3377,153.5709,154.2131,26338.0
2020-05-21 15:00:00,160.95,161.3,160.64,160.92,19916.0,154.2706,154.6061,153.9735,154.2419,19916.0
2020-05-21 15:30:00,160.99,161.32,160.62,160.74,63233.0,154.309,154.6253,153.9543,154.0693,63233.0
2020-05-22 09:30:00,161.14,162.44,159.76,162.33,29691.0,154.4527,155.6988,153.13,155.5934,29691.0
2020-05-22 10:00:00,162.29,163.08,162.01,162.29,25420.0,155.555,156.3122,155.2866,155.555,25420.0
2020-05-22 10:30:00,162.18,162.36,161.73,161.89,14858.0,155.4496,155.6221,155.0183,155.1716,14858.0
2020-05-22 11:00:00,161.76,162.08,161.37,161.69,18543.0,155.047,155.3537,154.6732,154.9799,18543.0
2020-05-22 11:30:00,161.68,161.98,161.5,161.5,20360.0,154.9703,155.2579,154.7978,154.7978,20360.0
2020-05-22 12:00:00,161.56,161.84,161.38,161.6,11351.0,154.8553,155.1237,154.6828,154.8937,11351.0
2020-05-22 12:30:00,161.68,162.24,161.68,161.72,8959.0,154.9703,155.5071,154.9703,155.0087,8959.0
2020-05-22 13:00:00,161.69,161.94,161.5,161.72,12060.0,154.9799,155.2195,154.7978,155.0087,12060.0
2020-05-22 13:30:00,161.7,161.74,161.24,161.57,7929.0,154.9895,155.0278,154.5486,154.8649,7929.0
2020-05-22 14:00:00,161.41,161.93,161.37,161.52,9207.0,154.7115,155.21,154.6732,154.817,9207.0
2020-05-22 14:30:00,161.6,161.92,161.44,161.73,11883.0,154.8937,155.2004,154.7403,155.0183,11883.0
2020-05-22 15:00:00,161.73,161.95,161.26,161.44,13336.0,155.0183,155.2291,154.5678,154.7403,13336.0
2020-05-22 15:30:00,161.43,161.77,160.82,161.3,87665.0,154.7307,155.0566,154.146,154.6061,87665.0
2020-05-26 09:30:00,164.84,164.84,161.02,161.62,69372.0,157.9992,157.9992,154.3377,154.9128,69372.0
2020-05-26 10:00:00,161.61,162.31,161.52,162.15,14584.0,154.9032,155.5742,154.817,155.4208,14584.0
2020-05-26 10:30:00,161.99,162.29,160.68,160.71,23169.0,155.2675,155.555,154.0118,154.0406,23169.0
2020-05-26 11:00:00,160.63,160.95,160.05,160.31,31755.0,153.9639,154.2706,153.408,153.6572,31755.0
2020-05-26 11:30:00,160.37,160.49,159.62,160.35,38135.0,153.7147,153.8297,152.9958,153.6955,38135.0
2020-05-26 12:00:00,160.34,160.83,160.34,160.62,17126.0,153.6859,154.1556,153.6859,153.9543,17126.0
2020-05-26 12:30:00,160.68,161.94,160.62,161.67,19069.0,154.0118,155.2195,153.9543,154.9607,19069.0
2020-05-26 13:00:00,161.81,162.33,161.63,162.14,19721.0,155.0949,155.5934,154.9224,155.4112,19721.0
2020-05-26 13:30:00,162.07,162.16,161.68,162.04,23384.0,155.3441,155.4304,154.9703,155.3154,23384.0
2020-05-26 14:00:00,162.0,162.05,161.26,161.39,25275.0,155.2771,155.325,154.5678,154.6924,25275.0
2020-05-26 14:30:00,161.41,161.88,160.91,161.11,22922.0,154.7115,155.162,154.2323,154.424,22922.0
2020-05-26 15:00:00,161.11,161.59,160.58,161.47,36971.0,154.424,154.8841,153.916,154.769,36971.0
2020-05-26 15:30:00,161.41,161.41,160.14,160.56,115990.0,154.7115,154.7115,153.4942,153.8968,115990.0
2020-05-27 09:30:00,159.3,159.74,150.27,150.78,141293.0,152.6891,153.1108,144.0338,144.5227,141293.0
2020-05-27 10:00:00,150.83,151.65,150.35,150.83,64930.0,144.5706,145.3566,144.1105,144.5706,64930.0
2020-05-27 10:30:00,150.84,151.47,150.07,150.11,49387.0,144.5802,145.184,143.8421,143.8805,49387.0
2020-05-27 11:00:00,150.1,150.62,149.16,150.0,57926.0,143.8709,144.3693,142.9699,143.7751,57926.0
2020-05-27 11:30:00,150.0,150.85,149.56,150.48,29033.0,143.7751,144.5898,143.3533,144.2351,29033.0
2020-05-27 12:00:00,150.52,151.34,150.35,151.29,24769.0,144.2735,145.0594,144.1105,145.0115,24769.0
2020-05-27 12:30:00,151.29,152.46,151.14,151.88,29675.0,145.0115,146.133,144.8677,145.577,29675.0
2020-05-27 13:00:00,151.86,153.12,151.53,152.77,28288.0,145.5579,146.7656,145.2416,146.4301,28288.0
2020-05-27 13:30:00,152.75,152.75,152.03,152.09,18134.0,146.4109,146.4109,145.7208,145.7783,18134.0
2020-05-27 14:00:00,152.17,152.45,152.13,152.21,21279.0,145.855,146.1234,145.8167,145.8933,21279.0
2020-05-27 14:30:00,152.21,153.32,152.16,152.65,27709.0,145.8933,146.9573,145.8454,146.3151,27709.0
2020-05-27 15:00:00,152.72,153.29,152.37,153.06,43988.0,146.3822,146.9285,146.0467,146.7081,43988.0
2020-05-27 15:30:00,153.06,153.82,152.52,153.65,103122.0,146.7081,147.4365,146.1905,147.2736,103122.0
2020-05-28 09:30:00,154.78,158.0,154.19,157.72,43363.0,148.3567,151.4431,147.7912,151.1747,43363.0
2020-05-28 10:00:00,157.7,158.68,157.37,158.58,13455.0,151.1555,152.0948,150.8392,151.999,13455.0
2020-05-28 10:30:00,158.57,159.7,158.5,159.7,10802.0,151.9894,153.0725,151.9223,153.0725,10802.0
2020-05-28 11:00:00,159.96,160.42,158.67,159.08,17942.0,153.3217,153.7626,152.0852,152.4782,17942.0
2020-05-28 11:30:00,158.99,159.37,158.65,158.67,10439.0,152.392,152.7562,152.0661,152.0852,10439.0
2020-05-28 12:00:00,158.7,158.83,158.13,158.23,10349.0,152.114,152.2386,151.5677,151.6635,10349.0
2020-05-28 12:30:00,158.23,159.46,158.19,159.17,13322.0,151.6635,152.8425,151.6252,152.5645,13322.0
2020-05-28 13:00:00,159.25,159.38,158.83,159.0,12205.0,152.6412,152.7658,152.2386,152.4016,12205.0
2020-05-28 13:30:00,159.06,159.59,158.98,159.35,9577.0,152.4591,152.9671,152.3824,152.737,9577.0
2020-05-28 14:00:00,159.5,159.78,159.33,159.38,11851.0,152.8808,153.1492,152.7179,152.7658,11851.0
2020-05-28 14:30:00,159.36,159.73,159.18,159.31,15530.0,152.7466,153.1013,152.5741,152.6987,15530.0
2020-05-28 15:00:00,159.39,159.67,158.9,159.23,19632.0,152.7754,153.0437,152.3057,152.622,19632.0
2020-05-28 15:30:00,159.23,159.7,157.92,158.83,126612.0,152.622,153.0725,151.3664,152.2386,126612.0
2020-05-29 09:30:00,161.0,161.6,159.32,159.4,65493.0,154.3186,154.8937,152.7083,152.785,65493.0
2020-05-29 10:00:00,159.4,159.79,157.09,157.74,15691.0,152.785,153.1588,150.5708,151.1938,15691.0
2020-05-29 10:30:00,157.84,158.11,157.19,157.65,10036.0,151.2897,151.5485,150.6667,151.1076,10036.0
2020-05-29 11:00:00,157.64,158.9,157.21,158.88,12651.0,151.098,152.3057,150.6858,152.2865,12651.0
2020-05-29 11:30:00,158.87,159.09,158.29,158.94,7404.0,152.2769,152.4878,151.721,152.344,7404.0
2020-05-29 12:00:00,158.92,159.01,157.86,158.34,10565.0,152.3249,152.4111,151.3089,151.7689,10565.0
2020-05-29 12:30:00,158.36,158.4,157.25,158.25,26863.0,151.7881,151.8265,150.7242,151.6827,26863.0
2020-05-29 13:00:00,157.9,158.88,157.85,158.39,26800.0,151.3472,152.2865,151.2993,151.8169,26800.0
2020-05-29 13:30:00,158.49,158.65,158.31,158.59,7955.0,151.9127,152.0661,151.7402,152.0086,7955.0
2020-05-29 14:00:00,158.52,159.27,158.32,159.06,10515.0,151.9415,152.6603,151.7498,152.4591,10515.0
2020-05-29 14:30:00,159.18,159.47,157.93,159.11,21484.0,152.5741,152.852,151.376,152.507,21484.0
2020-05-29 15:00:00,159.44,159.82,158.76,158.9,21661.0,152.8233,153.1875,152.1715,152.3057,21661.0
2020-05-29 15:30:00,158.97,161.18,158.97,160.81,97378.0,152.3728,154.4911,152.3728,154.1364,97378.0
2020-06-01 09:30:00,160.13,161.82,159.86,160.06,45901.0,153.4847,155.1045,153.2259,153.4176,45901.0
2020-06-01 10:00:00,160.26,160.56,159.33,159.49,20749.0,153.6093,153.8968,152.7179,152.8712,20749.0
2020-06-01 10:30:00,159.38,161.02,159.25,160.64,16544.0,152.7658,154.3377,152.6412,153.9735,16544.0
2020-06-01 11:00:00,160.66,161.11,159.93,160.54,12438.0,153.9927,154.424,153.293,153.8776,12438.0
2020-06-01 11:30:00,160.48,160.95,160.48,160.48,11498.0,153.8201,154.2706,153.8201,153.8201,11498.0
2020-06-01 12:00:00,160.36,161.21,160.22,161.0,7696.0,153.7051,154.5198,153.5709,154.3186,7696.0
2020-06-01 12:30:00,160.94,162.25,160.82,161.96,13835.0,154.261,155.5167,154.146,155.2387,13835.0
2020-06-01 13:00:00,161.97,162.22,161.83,161.93,13483.0,155.2483,155.4879,155.1141,155.21,13483.0
2020-06-01 13:30:00,161.87,162.28,161.33,161.66,14378.0,155.1524,155.5454,154.6349,154.9512,14378.0
2020-06-01 14:00:00,161.63,162.41,161.57,162.34,15050.0,154.9224,155.67,154.8649,155.6029,15050.0
2020-06-01 14:30:00,162.39,162.88,162.24,162.5,15264.0,155.6509,156.1205,155.5071,155.7563,15264.0
2020-06-01 15:00:00,162.45,162.45,161.61,161.83,19466.0,155.7084,155.7084,154.9032,155.1141,19466.0
2020-06-01 15:30:00,161.72,161.97,161.02,161.11,66853.0,155.0087,155.2483,154.3377,154.424,66853.0
2020-06-02 09:30:00,161.0,161.0,158.75,158.84,20565.0,154.3186,154.3186,152.1619,152.2482,20565.0
2020-06-02 10:00:00,158.77,159.47,158.58,159.09,14164.0,152.1811,152.852,151.999,152.4878,14164.0
2020-06-02 10:30:00,159.16,159.35,158.33,158.99,18743.0,152.5549,152.737,151.7594,152.392,18743.0
2020-06-02 11:00:00,158.92,158.98,157.65,157.87,14506.0,152.3249,152.3824,151.1076,151.3184,14506.0
2020-06-02 11:30:00,157.82,158.06,157.05,157.12,17738.0,151.2705,151.5006,150.5325,150.5996,17738.0
2020-06-02 12:00:00,157.16,158.07,157.06,158.01,12351.0,150.6379,151.5101,150.5421,151.4526,12351.0
2020-06-02 12:30:00,158.0,158.11,157.7,157.97,6735.0,151.4431,151.5485,151.1555,151.4143,6735.0
2020-06-02 13:00:00,158.06,158.81,157.99,158.49,8574.0,151.5006,152.2194,151.4335,151.9127,8574.0
2020-06-02 13:30:00,158.41,158.98,158.36,158.98,10339.0,151.836,152.3824,151.7881,152.3824,10339.0
2020-06-02 14:00:00,158.92,158.92,158.12,158.57,11319.0,152.3249,152.3249,151.5581,151.9894,11319.0
2020-06-02 14:30:00,158.57,158.99,158.3,158.92,8314.0,151.9894,152.392,151.7306,152.3249,8314.0
2020-06-02 15:00:00,158.89,159.02,158.43,158.81,19485.0,152.2961,152.4207,151.8552,152.2194,19485.0
2020-06-02 15:30:00,158.85,159.78,158.58,159.76,60177.0,152.2578,153.1492,151.999,153.13,60177.0
2020-06-03 09:30:00,160.31,160.31,158.88,160.13,16618.0,153.6572,153.6572,152.2865,153.4847,16618.0
2020-06-03 10:00:00,160.07,160.27,158.98,159.01,16508.0,153.4271,153.6188,152.3824,152.4111,16508.0
2020-06-03 10:30:00,159.01,159.5,159.01,159.18,18202.0,152.4111,152.8808,152.4111,152.5741,18202.0
2020-06-03 11:00:00,159.17,160.11,159.17,160.09,16035.0,152.5645,153.4655,152.5645,153.4463,16035.0
2020-06-03 11:30:00,160.12,161.45,160.12,161.16,15353.0,153.4751,154.7499,153.4751,154.4719,15353.0
2020-06-03 12:00:00,161.18,161.42,160.67,161.2,13979.0,154.4911,154.7211,154.0022,154.5103,13979.0
2020-06-03 12:30:00,161.26,161.3,159.66,159.96,27496.0,154.5678,154.6061,153.0342,153.3217,27496.0
2020-06-03 13:00:00,159.97,160.36,159.69,160.13,12160.0,153.3313,153.7051,153.0629,153.4847,12160.0
2020-06-03 13:30:00,160.04,160.87,160.02,160.52,12079.0,153.3984,154.1939,153.3792,153.8585,12079.0
2020-06-03 14:00:00,160.54,160.78,160.32,160.37,13443.0,153.8776,154.1077,153.6668,153.7147,13443.0
2020-06-03 14:30:00,160.39,161.44,160.39,161.34,18093.0,153.7339,154.7403,153.7339,154.6444,18093.0
2020-06-03 15:00:00,161.3,162.03,161.1,161.94,25898.0,154.6061,155.3058,154.4144,155.2195,25898.0
2020-06-03 15:30:00,161.9,162.48,161.38,161.8,74285.0,155.1812,155.7371,154.6828,155.0854,74285.0
2020-06-04 09:30:00,160.7,164.2,160.3,163.91,70114.0,154.031,157.3858,153.6476,157.1078,70114.0
2020-06-04 10:00:00,163.98,164.3,162.7,162.89,48087.0,157.1749,157.4816,155.948,156.1301,48087.0
2020-06-04 10:30:00,162.8,163.0,161.54,162.06,13631.0,156.0439,156.2356,154.8361,155.3346,13631.0
2020-06-04 11:00:00,162.13,162.25,161.4,161.45,13474.0,155.4017,155.5167,154.702,154.7499,13474.0
2020-06-04 11:30:00,161.33,161.86,161.33,161.61,12579.0,154.6349,155.1429,154.6349,154.9032,12579.0
2020-06-04 12:00:00,161.55,161.59,160.93,161.43,14352.0,154.8457,154.8841,154.2515,154.7307,14352.0
2020-06-04 12:30:00,161.45,161.93,161.2,161.65,17554.0,154.7499,155.21,154.5103,154.9416,17554.0
2020-06-04 13:00:00,161.7,162.11,161.12,161.36,20714.0,154.9895,155.3825,154.4336,154.6636,20714.0
2020-06-04 13:30:00,161.49,162.16,161.49,161.55,22843.0,154.7882,155.4304,154.7882,154.8457,22843.0
2020-06-04 14:00:00,161.46,161.89,161.22,161.54,17865.0,154.7595,155.1716,154.5294,154.8361,17865.0
2020-06-04 14:30:00,161.61,161.61,160.42,160.51,13244.0,154.9032,154.9032,153.7626,153.8489,13244.0
2020-06-04 15:00:00,160.49,160.64,159.49,159.97,28874.0,153.8297,153.9735,152.8712,153.3313,28874.0
2020-06-04 15:30:00,159.95,160.95,159.7,160.81,144860.0,153.3121,154.2706,153.0725,154.1364,144860.0
2020-06-05 09:30:00,161.81,162.85,159.17,162.48,36591.0,155.0949,156.0918,152.5645,155.7371,36591.0
2020-06-05 10:00:00,162.61,163.76,161.91,163.63,16986.0,155.8617,156.964,155.1908,156.8394,16986.0
2020-06-05 10:30:00,163.62,164.76,163.3,164.03,31396.0,156.8298,157.9225,156.5231,157.2228,31396.0
2020-06-05 11:00:00,164.21,165.26,164.05,165.19,34970.0,157.3953,158.4018,157.242,158.3347,34970.0
2020-06-05 11:30:00,165.15,165.69,163.97,164.45,39059.0,158.2963,158.8139,157.1653,157.6254,39059.0
2020-06-05 12:00:00,164.41,164.67,163.74,163.81,16444.0,157.587,157.8363,156.9448,157.0119,16444.0
2020-06-05 12:30:00,163.98,164.15,163.14,163.47,10143.0,157.1749,157.3378,156.3697,156.686,10143.0
2020-06-05 13:00:00,163.55,164.33,163.29,163.69,14960.0,156.7627,157.5104,156.5135,156.8969,14960.0
2020-06-05 13:30:00,163.69,163.91,162.88,163.05,24341.0,156.8969,157.1078,156.1205,156.2835,24341.0
2020-06-05 14:00:00,163.18,163.74,163.03,163.52,30185.0,156.4081,156.9448,156.2643,156.734,30185.0
2020-06-05 14:30:00,163.67,163.71,162.95,163.12,36521.0,156.8777,156.9161,156.1876,156.3506,36521.0
2020-06-05 15:00:00,162.96,163.19,161.75,162.22,40496.0,156.1972,156.4177,155.0374,155.4879,40496.0
2020-06-05 15:30:00,162.2,162.35,160.08,160.85,121405.0,155.4688,155.6125,153.4367,154.1748,121405.0
2020-06-08 09:30:00,159.01,159.54,157.07,157.3,50105.0,152.4111,152.9191,150.5516,150.7721,50105.0
2020-06-08 10:00:00,157.54,159.53,156.57,159.53,45625.0,151.0021,152.9096,150.0724,152.9096,45625.0
2020-06-08 10:30:00,159.64,161.29,159.52,161.19,33889.0,153.015,154.5965,152.9,154.5007,33889.0
2020-06-08 11:00:00,161.19,161.24,159.94,160.59,30629.0,154.5007,154.5486,153.3025,153.9256,30629.0
2020-06-08 11:30:00,160.61,160.94,160.18,160.33,18667.0,153.9447,154.261,153.5326,153.6764,18667.0
2020-06-08 12:00:00,160.4,161.01,159.92,161.01,29079.0,153.7435,154.3281,153.2834,154.3281,29079.0
2020-06-08 12:30:00,160.94,161.91,160.94,161.63,22072.0,154.261,155.1908,154.261,154.9224,22072.0
2020-06-08 13:00:00,161.69,161.79,161.31,161.7,19471.0,154.9799,155.0758,154.6157,154.9895,19471.0
2020-06-08 13:30:00,161.71,162.49,161.61,162.15,21416.0,154.9991,155.7467,154.9032,155.4208,21416.0
2020-06-08 14:00:00,162.05,162.64,162.05,162.64,16054.0,155.325,155.8905,155.325,155.8905,16054.0
2020-06-08 14:30:00,162.51,162.79,162.45,162.64,25032.0,155.7659,156.0343,155.7084,155.8905,25032.0
2020-06-08 15:00:00,162.64,162.67,161.93,162.0,25204.0,155.8905,155.9192,155.21,155.2771,25204.0
2020-06-08 15:30:00,162.04,162.87,161.97,162.83,74096.0,155.3154,156.1109,155.2483,156.0726,74096.0
2020-06-09 09:30:00,162.68,164.03,162.19,162.56,21863.0,155.9288,157.2228,155.4592,155.8138,21863.0
2020-06-09 10:00:00,162.69,163.23,161.15,161.34,13584.0,155.9384,156.456,154.4623,154.6444,13584.0
2020-06-09 10:30:00,161.47,162.18,161.24,162.18,12342.0,154.769,155.4496,154.5486,155.4496,12342.0
2020-06-09 11:00:00,162.11,162.4,161.69,162.39,23493.0,155.3825,155.6605,154.9799,155.6509,23493.0
2020-06-09 11:30:00,162.33,162.62,161.92,161.99,9178.0,155.5934,155.8713,155.2004,155.2675,9178.0
2020-06-09 12:00:00,162.04,162.09,161.62,161.88,7205.0,155.3154,155.3633,154.9128,155.162,7205.0
2020-06-09 12:30:00,161.84,162.58,161.61,162.32,13256.0,155.1237,155.833,154.9032,155.5838,13256.0
2020-06-09 13:00:00,162.25,162.36,161.68,162.22,9138.0,155.5167,155.6221,154.9703,155.4879,9138.0
2020-06-09 13:30:00,162.25,163.05,162.21,162.9,8670.0,155.5167,156.2835,155.4783,156.1397,8670.0
2020-06-09 14:00:00,162.86,162.86,161.75,162.12,14327.0,156.1014,156.1014,155.0374,155.3921,14327.0
2020-06-09 14:30:00,162.09,162.43,161.88,161.89,9097.0,155.3633,155.6892,155.162,155.1716,9097.0
2020-06-09 15:00:00,161.84,161.89,161.37,161.4,12220.0,155.1237,155.1716,154.6732,154.702,12220.0
2020-06-09 15:30:00,161.38,162.12,161.28,161.51,74922.0,154.6828,155.3921,154.5869,154.8074,74922.0
2020-06-10 09:30:00,162.74,165.0,162.47,164.85,26406.0,155.9863,158.1526,155.7275,158.0088,26406.0
2020-06-10 10:00:00,164.82,167.95,164.82,167.58,75665.0,157.98,160.9801,157.98,160.6255,75665.0
2020-06-10 10:30:00,167.4,167.85,166.06,166.53,31200.0,160.453,160.8843,159.1686,159.6191,31200.0
2020-06-10 11:00:00,166.46,167.32,166.43,166.84,24178.0,159.552,160.3763,159.5232,159.9162,24178.0
2020-06-10 11:30:00,166.78,166.93,165.71,165.71,15418.0,159.8587,160.0025,158.8331,158.8331,15418.0
2020-06-10 12:00:00,165.79,167.13,165.7,166.98,15906.0,158.9098,160.1942,158.8235,160.0504,15906.0
2020-06-10 12:30:00,167.08,167.53,167.07,167.29,10772.0,160.1462,160.5776,160.1367,160.3475,10772.0
2020-06-10 13:00:00,167.18,167.34,166.48,166.48,25423.0,160.2421,160.3954,159.5711,159.5711,25423.0
2020-06-10 13:30:00,166.52,167.13,166.52,166.83,14975.0,159.6095,160.1942,159.6095,159.9066,14975.0
2020-06-10 14:00:00,166.89,167.7,166.59,167.65,18045.0,159.9641,160.7405,159.6766,160.6926,18045.0
2020-06-10 14:30:00,167.65,167.65,166.47,166.94,25843.0,160.6926,160.6926,159.5616,160.012,25843.0
2020-06-10 15:00:00,167.04,167.76,166.76,167.75,47411.0,160.1079,160.798,159.8395,160.7884,47411.0
2020-06-10 15:30:00,167.81,167.88,166.46,166.5,119571.0,160.8459,160.913,159.552,159.5903,119571.0
2020-06-11 09:30:00,164.69,165.57,162.24,163.29,55815.0,157.8554,158.6989,155.5071,156.5135,55815.0
2020-06-11 10:00:00,163.36,163.84,162.12,162.32,30536.0,156.5806,157.0407,155.3921,155.5838,30536.0
2020-06-11 10:30:00,162.39,163.2,162.05,162.2,25475.0,155.6509,156.4273,155.325,155.4688,25475.0
2020-06-11 11:00:00,162.22,162.71,162.09,162.36,17304.0,155.4879,155.9576,155.3633,155.6221,17304.0
2020-06-11 11:30:00,162.5,162.51,161.11,162.02,15531.0,155.7563,155.7659,154.424,155.2962,15531.0
2020-06-11 12:00:00,161.89,161.95,160.35,160.35,15600.0,155.1716,155.2291,153.6955,153.6955,15600.0
2020-06-11 12:30:00,160.4,160.91,158.98,159.11,22769.0,153.7435,154.2323,152.3824,152.507,22769.0
2020-06-11 13:00:00,159.07,159.56,158.37,158.41,19593.0,152.4686,152.9383,151.7977,151.836,19593.0
2020-06-11 13:30:00,158.3,158.37,157.08,158.14,30117.0,151.7306,151.7977,150.5612,151.5772,30117.0
2020-06-11 14:00:00,158.15,158.86,157.46,158.72,22554.0,151.5868,152.2674,150.9255,152.1332,22554.0
2020-06-11 14:30:00,158.76,158.8,157.7,158.19,34673.0,152.1715,152.2099,151.1555,151.6252,34673.0
2020-06-11 15:00:00,158.13,159.22,157.97,158.4,36867.0,151.5677,152.6124,151.4143,151.8265,36867.0
2020-06-11 15:30:00,158.33,159.16,157.94,158.24,128848.0,151.7594,152.5549,151.3855,151.6731,128848.0
2020-06-12 09:30:00,162.92,165.88,162.26,165.32,55631.0,156.1589,158.996,155.5263,158.4593,55631.0
2020-06-12 10:00:00,165.32,165.66,163.63,163.96,25411.0,158.4593,158.7852,156.8394,157.1557,25411.0
2020-06-12 10:30:00,164.23,164.39,162.47,162.47,25567.0,157.4145,157.5679,155.7275,155.7275,25567.0
2020-06-12 11:00:00,162.48,162.93,161.53,162.63,29038.0,155.7371,156.1685,154.8266,155.8809,29038.0
2020-06-12 11:30:00,162.57,163.91,162.37,163.72,18690.0,155.8234,157.1078,155.6317,156.9257,18690.0
2020-06-12 12:00:00,163.62,164.12,162.22,162.43,18566.0,156.8298,157.3091,155.4879,155.6892,18566.0
2020-06-12 12:30:00,162.12,162.2,161.25,161.48,18539.0,155.3921,155.4688,154.5582,154.7786,18539.0
2020-06-12 13:00:00,161.58,161.6,159.82,160.17,15195.0,154.8745,154.8937,153.1875,153.523,15195.0
2020-06-12 13:30:00,160.28,160.33,158.83,158.89,16386.0,153.6284,153.6764,152.2386,152.2961,16386.0
2020-06-12 14:00:00,158.91,159.85,158.73,159.39,23081.0,152.3153,153.2163,152.1428,152.7754,23081.0
2020-06-12 14:30:00,159.63,160.26,159.0,159.48,38191.0,153.0054,153.6093,152.4016,152.8616,38191.0
2020-06-12 15:00:00,159.51,160.87,159.22,159.35,23995.0,152.8904,154.1939,152.6124,152.737,23995.0
2020-06-12 15:30:00,159.48,161.43,159.17,160.83,141519.0,152.8616,154.7307,152.5645,154.1556,141519.0
2020-06-15 09:30:00,158.79,160.8,158.0,159.33,35074.0,152.2003,154.1269,151.4431,152.7179,35074.0
2020-06-15 10:00:00,159.46,160.19,158.05,158.23,18420.0,152.8425,153.5422,151.491,151.6635,18420.0
2020-06-15 10:30:00,158.24,160.09,157.78,159.3,29567.0,151.6731,153.4463,151.2322,152.6891,29567.0
2020-06-15 11:00:00,159.2,160.72,159.11,160.42,21636.0,152.5933,154.0502,152.507,153.7626,21636.0
2020-06-15 11:30:00,160.34,161.08,159.7,160.09,16684.0,153.6859,154.3952,153.0725,153.4463,16684.0
2020-06-15 12:00:00,160.04,161.16,160.04,160.79,18695.0,153.3984,154.4719,153.3984,154.1173,18695.0
2020-06-15 12:30:00,160.91,161.29,160.35,161.22,17121.0,154.2323,154.5965,153.6955,154.5294,17121.0
2020-06-15 13:00:00,161.2,161.91,160.89,161.74,13718.0,154.5103,155.1908,154.2131,155.0278,13718.0
2020-06-15 13:30:00,161.92,162.4,161.81,162.33,12560.0,155.2004,155.6605,155.0949,155.5934,12560.0
2020-06-15 14:00:00,162.4,164.09,162.4,163.8,13023.0,155.6605,157.2803,155.6605,157.0024,13023.0
2020-06-15 14:30:00,163.86,163.94,162.64,162.69,14420.0,157.0599,157.1365,155.8905,155.9384,14420.0
2020-06-15 15:00:00,162.74,163.26,162.46,162.67,19467.0,155.9863,156.4848,155.718,155.9192,19467.0
2020-06-15 15:30:00,162.69,163.79,162.15,163.79,75305.0,155.9384,156.9928,155.4208,156.9928,75305.0
2020-06-16 09:30:00,167.0,168.65,166.45,167.66,26310.0,160.0696,161.6511,159.5424,160.7022,26310.0
2020-06-16 10:00:00,167.78,168.87,167.02,168.79,20682.0,160.8172,161.862,160.0887,161.7853,20682.0
2020-06-16 10:30:00,168.91,169.12,166.56,166.72,43016.0,161.9003,162.1016,159.6478,159.8012,43016.0
2020-06-16 11:00:00,166.51,167.49,165.4,167.33,16411.0,159.5999,160.5392,158.536,160.3859,16411.0
2020-06-16 11:30:00,167.2,169.5,167.04,168.95,39982.0,160.2613,162.4658,160.1079,161.9386,39982.0
2020-06-16 12:00:00,169.14,169.18,167.94,168.68,15545.0,162.1207,162.1591,160.9705,161.6798,15545.0
2020-06-16 12:30:00,168.85,170.18,168.82,169.92,26535.0,161.8428,163.1176,161.814,162.8684,26535.0
2020-06-16 13:00:00,170.03,170.31,169.65,169.91,14781.0,162.9738,163.2422,162.6096,162.8588,14781.0
2020-06-16 13:30:00,169.75,169.8,168.85,169.22,16068.0,162.7054,162.7534,161.8428,162.1974,16068.0
2020-06-16 14:00:00,169.2,170.02,168.9,169.18,26287.0,162.1783,162.9642,161.8907,162.1591,26287.0
2020-06-16 14:30:00,169.42,169.58,168.85,168.99,21991.0,162.3891,162.5425,161.8428,161.977,21991.0
2020-06-16 15:00:00,169.07,169.34,167.84,168.43,59279.0,162.0537,162.3124,160.8747,161.4402,59279.0
2020-06-16 15:30:00,168.42,169.33,168.09,169.2,156472.0,161.4306,162.3029,161.1143,162.1783,156472.0
2020-06-17 09:30:00,170.0,172.17,169.77,171.66,38132.0,162.9451,165.025,162.7246,164.5362,38132.0
2020-06-17 10:00:00,171.65,172.81,171.09,171.17,29902.0,164.5266,165.6384,163.9898,164.0665,29902.0
2020-06-17 10:30:00,171.02,171.97,171.02,171.6,15457.0,163.9227,164.8333,163.9227,164.4787,15457.0
2020-06-17 11:00:00,171.54,171.85,170.52,170.77,13428.0,164.4211,164.7183,163.4435,163.6831,13428.0
2020-06-17 11:30:00,170.77,170.95,170.11,170.46,9936.0,163.6831,163.8556,163.0505,163.386,9936.0
2020-06-17 12:00:00,170.47,171.3,170.44,171.3,10518.0,163.3956,164.1911,163.3668,164.1911,10518.0
2020-06-17 12:30:00,171.23,172.35,171.23,172.05,18516.0,164.124,165.1975,164.124,164.91,18516.0
2020-06-17 13:00:00,172.11,172.8,172.11,172.67,16246.0,164.9675,165.6289,164.9675,165.5043,16246.0
2020-06-17 13:30:00,172.78,173.09,172.48,172.96,15503.0,165.6097,165.9068,165.3221,165.7822,15503.0
2020-06-17 14:00:00,172.96,173.54,172.83,173.31,20839.0,165.7822,166.3381,165.6576,166.1177,20839.0
2020-06-17 14:30:00,173.32,173.59,172.65,172.65,50746.0,166.1273,166.3861,165.4851,165.4851,50746.0
2020-06-17 15:00:00,172.63,173.59,171.76,172.1,155191.0,165.4659,166.3861,164.632,164.9579,155191.0
2020-06-17 15:30:00,172.06,172.75,171.77,172.4,91762.0,164.9196,165.5809,164.6416,165.2455,91762.0
2020-06-18 09:30:00,173.12,176.59,173.0,175.19,69027.0,165.9356,169.2616,165.8206,167.9197,69027.0
2020-06-18 10:00:00,175.36,176.25,174.36,174.36,29725.0,168.0826,168.9357,167.1241,167.1241,29725.0
2020-06-18 10:30:00,174.18,175.91,174.02,175.74,28536.0,166.9516,168.6098,166.7982,168.4468,28536.0
2020-06-18 11:00:00,175.65,176.57,175.44,176.01,22917.0,168.3606,169.2424,168.1593,168.7056,22917.0
2020-06-18 11:30:00,176.02,176.17,175.11,175.31,18823.0,168.7152,168.859,167.843,168.0347,18823.0
2020-06-18 12:00:00,175.41,175.62,175.07,175.31,17873.0,168.1305,168.3318,167.8047,168.0347,17873.0
2020-06-18 12:30:00,175.19,175.29,174.67,174.99,10151.0,167.9197,168.0155,167.4213,167.728,10151.0
2020-06-18 13:00:00,174.97,175.09,174.14,174.3,10376.0,167.7088,167.8238,166.9132,167.0666,10376.0
2020-06-18 13:30:00,174.3,175.03,174.3,174.46,11450.0,167.0666,167.7663,167.0666,167.22,11450.0
2020-06-18 14:00:00,174.46,174.65,174.05,174.25,19143.0,167.22,167.4021,166.827,167.0187,19143.0
2020-06-18 14:30:00,174.19,174.3,173.78,174.18,31277.0,166.9612,167.0666,166.5682,166.9516,31277.0
2020-06-18 15:00:00,174.18,174.18,172.88,172.89,46358.0,166.9516,166.9516,165.7055,165.7151,46358.0
2020-06-18 15:30:00,172.96,173.86,172.85,173.72,98163.0,165.7822,166.6449,165.6768,166.5107,98163.0
2020-06-19 09:30:00,175.99,177.0,174.25,174.25,115025.0,168.6865,169.6546,167.0187,167.0187,115025.0
2020-06-19 10:00:00,174.48,175.3,174.01,174.75,26044.0,167.2391,168.0251,166.7886,167.4979,26044.0
2020-06-19 10:30:00,174.67,175.16,174.27,174.38,9466.0,167.4213,167.8909,167.0379,167.1433,9466.0
2020-06-19 11:00:00,174.26,175.43,174.22,175.01,14523.0,167.0283,168.1497,166.9899,167.7471,14523.0
2020-06-19 11:30:00,175.07,175.09,173.96,174.03,11405.0,167.8047,167.8238,166.7407,166.8078,11405.0
2020-06-19 12:00:00,174.1,174.17,172.12,173.29,33206.0,166.8749,166.942,164.9771,166.0985,33206.0
2020-06-19 12:30:00,173.41,173.61,172.29,173.46,15797.0,166.2135,166.4052,165.14,166.2615,15797.0
2020-06-19 13:00:00,173.54,173.63,173.28,173.6,9819.0,166.3381,166.4244,166.0889,166.3957,9819.0
2020-06-19 13:30:00,173.43,174.04,173.13,173.35,14904.0,166.2327,166.8174,165.9452,166.156,14904.0
2020-06-19 14:00:00,173.64,173.64,172.5,172.55,14794.0,166.434,166.434,165.3413,165.3892,14794.0
2020-06-19 14:30:00,172.57,173.7,172.31,173.34,16824.0,165.4084,166.4915,165.1592,166.1464,16824.0
2020-06-19 15:00:00,173.4,174.06,173.07,173.65,25754.0,166.204,166.8366,165.8877,166.4436,25754.0
2020-06-19 15:30:00,173.65,174.02,172.62,172.7,141265.0,166.4436,166.7982,165.4563,165.533,141265.0
2020-06-22 09:30:00,176.5,177.31,174.26,175.2,67454.0,169.1753,169.9517,167.0283,167.9293,67454.0
2020-06-22 10:00:00,175.33,177.16,174.94,177.16,46345.0,168.0539,169.8079,167.68,169.8079,46345.0
2020-06-22 10:30:00,177.0,177.47,176.59,177.03,37180.0,169.6546,170.1051,169.2616,169.6833,37180.0
2020-06-22 11:00:00,176.88,178.89,176.65,178.47,48871.0,169.5395,171.4661,169.3191,171.0636,48871.0
2020-06-22 11:30:00,178.38,179.08,178.13,178.36,23936.0,170.9773,171.6482,170.7377,170.9581,23936.0
2020-06-22 12:00:00,178.4,179.18,178.37,178.37,36804.0,170.9965,171.7441,170.9677,170.9677,36804.0
2020-06-22 12:30:00,178.36,178.99,178.07,178.53,34721.0,170.9581,171.562,170.6802,171.1211,34721.0
2020-06-22 13:00:00,178.59,179.2,178.46,179.05,25910.0,171.1786,171.7633,171.054,171.6195,25910.0
2020-06-22 13:30:00,179.05,179.33,178.75,178.93,25991.0,171.6195,171.8879,171.3319,171.5045,25991.0
2020-06-22 14:00:00,178.94,179.87,178.45,179.57,34485.0,171.514,172.4055,171.0444,172.1179,34485.0
2020-06-22 14:30:00,179.64,180.14,179.0,179.41,40025.0,172.185,172.6643,171.5716,171.9645,40025.0
2020-06-22 15:00:00,179.37,179.8,178.53,178.67,31417.0,171.9262,172.3384,171.1211,171.2553,31417.0
2020-06-22 15:30:00,178.71,179.33,178.56,179.02,103591.0,171.2936,171.8879,171.1498,171.5907,103591.0
2020-06-23 09:30:00,180.45,183.54,179.62,180.43,53531.0,172.9614,175.9232,172.1658,172.9422,53531.0
2020-06-23 10:00:00,180.44,181.49,179.48,181.43,32907.0,172.9518,173.9582,172.0316,173.9007,32907.0
2020-06-23 10:30:00,181.43,181.84,180.65,181.5,47795.0,173.9007,174.2937,173.1531,173.9678,47795.0
2020-06-23 11:00:00,181.42,182.99,181.32,182.73,33113.0,173.8911,175.396,173.7953,175.1468,33113.0
2020-06-23 11:30:00,182.73,182.73,182.15,182.61,28764.0,175.1468,175.1468,174.5908,175.0317,28764.0
2020-06-23 12:00:00,182.67,182.68,181.75,182.29,20493.0,175.0893,175.0988,174.2074,174.725,20493.0
2020-06-23 12:30:00,182.3,182.57,181.91,182.41,14633.0,174.7346,174.9934,174.3608,174.84,14633.0
2020-06-23 13:00:00,182.36,182.78,182.12,182.61,15354.0,174.7921,175.1947,174.5621,175.0317,15354.0
2020-06-23 13:30:00,182.66,183.9,182.66,183.82,36327.0,175.0797,176.2682,175.0797,176.1915,36327.0
2020-06-23 14:00:00,183.89,183.9,182.41,182.41,27115.0,176.2586,176.2682,174.84,174.84,27115.0
2020-06-23 14:30:00,182.37,182.64,181.88,182.15,18811.0,174.8017,175.0605,174.332,174.5908,18811.0
2020-06-23 15:00:00,182.08,182.49,181.93,182.04,28567.0,174.5237,174.9167,174.38,174.4854,28567.0
2020-06-23 15:30:00,182.0,182.37,181.4,181.85,95082.0,174.4471,174.8017,173.872,174.3033,95082.0
2020-06-24 09:30:00,180.84,183.73,180.37,181.69,66898.0,173.3352,176.1053,172.8847,174.1499,66898.0
2020-06-24 10:00:00,181.34,181.62,180.29,181.26,25741.0,173.8145,174.0828,172.808,173.7378,25741.0
2020-06-24 10:30:00,181.37,181.6,180.53,181.47,32901.0,173.8432,174.0637,173.0381,173.9391,32901.0
2020-06-24 11:00:00,181.48,181.88,179.49,179.74,33563.0,173.9486,174.332,172.0412,172.2809,33563.0
2020-06-24 11:30:00,179.81,180.04,178.55,178.85,26035.0,172.3479,172.5684,171.1402,171.4278,26035.0
2020-06-24 12:00:00,178.9,179.88,178.6,179.61,24130.0,171.4757,172.415,171.1882,172.1562,24130.0
2020-06-24 12:30:00,179.53,181.02,179.45,181.0,20533.0,172.0796,173.5077,172.0029,173.4886,20533.0
2020-06-24 13:00:00,180.88,181.05,180.21,180.44,44800.0,173.3735,173.5365,172.7313,172.9518,44800.0
2020-06-24 13:30:00,180.37,180.78,180.09,180.39,32152.0,172.8847,173.2777,172.6163,172.9039,32152.0
2020-06-24 14:00:00,180.45,181.58,180.06,181.4,34027.0,172.9614,174.0445,172.5876,173.872,34027.0
2020-06-24 14:30:00,181.38,181.45,180.69,181.06,37795.0,173.8528,173.9199,173.1914,173.5461,37795.0
2020-06-24 15:00:00,181.14,182.53,180.96,182.33,37375.0,173.6228,174.9551,173.4502,174.7634,37375.0
2020-06-24 15:30:00,182.29,183.43,181.74,181.9,109273.0,174.725,175.8177,174.1979,174.3512,109273.0
2020-06-25 09:30:00,182.0,182.98,180.74,182.46,38565.0,174.4471,175.3864,173.2394,174.888,38565.0
2020-06-25 10:00:00,182.46,183.34,182.14,182.48,21032.0,174.888,175.7315,174.5813,174.9071,21032.0
2020-06-25 10:30:00,182.48,183.52,182.09,183.01,30525.0,174.9071,175.904,174.5333,175.4151,30525.0
2020-06-25 11:00:00,182.91,184.34,182.28,184.14,30668.0,175.3193,176.69,174.7154,176.4983,30668.0
2020-06-25 11:30:00,184.05,184.42,183.79,184.42,12929.0,176.412,176.7666,176.1628,176.7666,12929.0
2020-06-25 12:00:00,184.53,185.09,184.4,184.68,16767.0,176.8721,177.4088,176.7475,177.0158,16767.0
2020-06-25 12:30:00,184.73,184.84,184.27,184.3,11776.0,177.0638,177.1692,176.6229,176.6516,11776.0
2020-06-25 13:00:00,184.31,184.63,183.76,184.63,12597.0,176.6612,176.9679,176.134,176.9679,12597.0
2020-06-25 13:30:00,184.61,185.23,184.32,185.1,16904.0,176.9487,177.543,176.6708,177.4184,16904.0
2020-06-25 14:00:00,185.25,185.77,184.4,184.4,24361.0,177.5622,178.0606,176.7475,176.7475,24361.0
2020-06-25 14:30:00,184.3,184.59,183.68,184.49,18530.0,176.6516,176.9296,176.0573,176.8337,18530.0
2020-06-25 15:00:00,184.52,186.65,184.41,186.32,32310.0,176.8625,178.9041,176.757,178.5878,32310.0
2020-06-25 15:30:00,186.37,187.01,185.82,186.29,125368.0,178.6357,179.2491,178.1085,178.559,125368.0
2020-06-26 09:30:00,186.43,188.93,186.25,188.79,37503.0,178.6932,181.0895,178.5207,180.9553,37503.0
2020-06-26 10:00:00,188.78,189.06,187.03,187.16,59043.0,180.9457,181.2141,179.2683,179.3929,59043.0
2020-06-26 10:30:00,186.91,187.07,185.52,186.16,23437.0,179.1533,179.3067,177.821,178.4344,23437.0
2020-06-26 11:00:00,186.26,187.4,186.16,187.18,19352.0,178.5303,179.623,178.4344,179.4121,19352.0
2020-06-26 11:30:00,187.04,188.37,186.85,188.11,18872.0,179.2779,180.5527,179.0958,180.3035,18872.0
2020-06-26 12:00:00,188.01,188.06,186.64,186.86,21711.0,180.2076,180.2556,178.8945,179.1054,21711.0
2020-06-26 12:30:00,186.82,187.44,186.2,187.42,16606.0,179.067,179.6613,178.4728,179.6421,16606.0
2020-06-26 13:00:00,187.34,188.3,187.19,188.3,13064.0,179.5655,180.4856,179.4217,180.4856,13064.0
2020-06-26 13:30:00,188.09,188.27,187.02,187.02,18283.0,180.2843,180.4569,179.2587,179.2587,18283.0
2020-06-26 14:00:00,187.12,187.19,185.81,185.91,19527.0,179.3546,179.4217,178.0989,178.1948,19527.0
2020-06-26 14:30:00,185.86,186.23,185.2,185.75,26532.0,178.1469,178.5015,177.5143,178.0414,26532.0
2020-06-26 15:00:00,185.81,186.16,185.06,185.71,33015.0,178.0989,178.4344,177.3801,178.0031,33015.0
2020-06-26 15:30:00,185.54,186.73,185.0,185.78,171981.0,177.8402,178.9808,177.3226,178.0702,171981.0
2020-06-29 09:30:00,186.35,186.97,184.87,185.91,53895.0,178.6165,179.2108,177.198,178.1948,53895.0
2020-06-29 10:00:00,185.69,186.18,184.14,185.68,16478.0,177.9839,178.4536,176.4983,177.9743,16478.0
2020-06-29 10:30:00,185.48,186.81,185.33,186.26,19849.0,177.7826,179.0574,177.6389,178.5303,19849.0
2020-06-29 11:00:00,186.29,187.34,186.11,186.94,16782.0,178.559,179.5655,178.3865,179.1821,16782.0
2020-06-29 11:30:00,186.97,187.46,186.85,187.39,12350.0,179.2108,179.6805,179.0958,179.6134,12350.0
2020-06-29 12:00:00,187.48,187.8,186.29,186.9,11015.0,179.6996,180.0064,178.559,179.1437,11015.0
2020-06-29 12:30:00,186.86,186.93,186.25,186.39,12915.0,179.1054,179.1725,178.5207,178.6549,12915.0
2020-06-29 13:00:00,186.43,186.65,186.19,186.49,31618.0,178.6932,178.9041,178.4632,178.7507,31618.0
2020-06-29 13:30:00,186.51,187.17,186.35,187.17,15730.0,178.7699,179.4025,178.6165,179.4025,15730.0
2020-06-29 14:00:00,187.16,187.45,186.92,187.38,13418.0,179.3929,179.6709,179.1629,179.6038,13418.0
2020-06-29 14:30:00,187.49,187.49,187.19,187.35,13793.0,179.7092,179.7092,179.4217,179.575,13793.0
2020-06-29 15:00:00,187.39,188.01,187.34,187.95,37989.0,179.6134,180.2076,179.5655,180.1501,37989.0
2020-06-29 15:30:00,187.95,188.4,187.47,188.18,124918.0,180.1501,180.5815,179.6901,180.3706,124918.0
2020-06-30 09:30:00,188.04,189.97,188.04,189.59,22764.0,180.2364,182.0863,180.2364,181.7221,22764.0
2020-06-30 10:00:00,189.5,189.5,188.6,188.76,12813.0,181.6358,181.6358,180.7732,180.9265,12813.0
2020-06-30 10:30:00,188.99,189.82,188.81,189.67,11845.0,181.147,181.9425,180.9744,181.7988,11845.0
2020-06-30 11:00:00,189.67,190.57,189.61,189.7,16150.0,181.7988,182.6614,181.7412,181.8275,16150.0
2020-06-30 11:30:00,189.71,189.83,189.22,189.75,20195.0,181.8371,181.9521,181.3674,181.8754,20195.0
2020-06-30 12:00:00,189.86,191.07,189.75,191.06,21483.0,181.9809,183.1407,181.8754,183.1311,21483.0
2020-06-30 12:30:00,191.09,191.42,190.84,190.92,16490.0,183.1598,183.4761,182.9202,182.9969,16490.0
2020-06-30 13:00:00,191.07,191.24,190.12,190.43,19625.0,183.1407,183.3036,182.2301,182.5272,19625.0
2020-06-30 13:30:00,190.47,190.67,190.17,190.31,13376.0,182.5656,182.7573,182.278,182.4122,13376.0
2020-06-30 14:00:00,190.18,190.59,189.61,190.57,17393.0,182.2876,182.6806,181.7412,182.6614,17393.0
2020-06-30 14:30:00,190.53,190.86,190.43,190.65,22978.0,182.6231,182.9394,182.5272,182.7381,22978.0
2020-06-30 15:00:00,190.76,190.86,190.27,190.76,20725.0,182.8435,182.9394,182.3739,182.8435,20725.0
2020-06-30 15:30:00,190.71,193.2,190.58,191.93,116894.0,182.7956,185.1823,182.671,183.965,116894.0
2020-07-01 09:30:00,189.73,190.64,186.31,188.44,87200.0,181.8563,182.7285,178.5782,180.6198,87200.0
2020-07-01 10:00:00,189.19,189.41,187.73,189.28,29341.0,181.3387,181.5495,179.9393,181.4249,29341.0
2020-07-01 10:30:00,189.12,190.13,188.64,189.33,30824.0,181.2716,182.2397,180.8115,181.4729,30824.0
2020-07-01 11:00:00,189.37,189.66,187.88,188.07,38829.0,181.5112,181.7892,180.083,180.2652,38829.0
2020-07-01 11:30:00,188.11,189.56,188.01,189.35,21011.0,180.3035,181.6933,180.2076,181.492,21011.0
2020-07-01 12:00:00,189.24,190.11,189.0,190.03,17114.0,181.3866,182.2205,181.1566,182.1438,17114.0
2020-07-01 12:30:00,190.07,190.26,189.57,189.7,19000.0,182.1822,182.3643,181.7029,181.8275,19000.0
2020-07-01 13:00:00,189.85,190.2,189.73,190.07,15913.0,181.9713,182.3068,181.8563,182.1822,15913.0
2020-07-01 13:30:00,190.08,190.8,189.98,190.64,24581.0,182.1917,182.8819,182.0959,182.7285,24581.0
2020-07-01 14:00:00,190.74,191.33,190.7,191.14,25465.0,182.8244,183.3899,182.786,183.2078,25465.0
2020-07-01 14:30:00,191.2,191.29,190.52,190.92,25790.0,183.2653,183.3515,182.6135,182.9969,25790.0
2020-07-01 15:00:00,190.93,191.55,190.87,191.17,38427.0,183.0065,183.6007,182.949,183.2365,38427.0
2020-07-01 15:30:00,191.11,191.44,190.25,190.86,150076.0,183.179,183.4953,182.3547,182.9394,150076.0
2020-07-02 09:30:00,192.29,193.61,191.62,192.99,32130.0,184.31,185.5752,183.6678,184.981,32130.0
2020-07-02 10:00:00,192.94,193.82,192.36,192.44,16689.0,184.9331,185.7765,184.3771,184.4538,16689.0
2020-07-02 10:30:00,192.43,193.91,191.99,192.85,46287.0,184.4442,185.8628,184.0225,184.8468,46287.0
2020-07-02 11:00:00,192.94,193.31,192.04,192.1,19220.0,184.9331,185.2877,184.0704,184.1279,19220.0
2020-07-02 11:30:00,192.09,193.18,192.09,192.93,14181.0,184.1183,185.1631,184.1183,184.9235,14181.0
2020-07-02 12:00:00,192.97,193.06,192.45,192.6,17023.0,184.9618,185.0481,184.4634,184.6072,17023.0
2020-07-02 12:30:00,192.59,192.63,192.13,192.25,19107.0,184.5976,184.6359,184.1567,184.2717,19107.0
2020-07-02 13:00:00,192.18,192.68,191.87,192.58,19876.0,184.2046,184.6838,183.9075,184.588,19876.0
2020-07-02 13:30:00,192.6,192.96,192.27,192.66,26717.0,184.6072,184.9522,184.2909,184.6647,26717.0
2020-07-02 14:00:00,192.73,193.22,192.32,193.19,12620.0,184.7318,185.2014,184.3388,185.1727,12620.0
2020-07-02 14:30:00,193.15,193.39,192.8,192.98,12981.0,185.1343,185.3644,184.7989,184.9714,12981.0
2020-07-02 15:00:00,192.91,193.24,192.79,192.87,17298.0,184.9043,185.2206,184.7893,184.866,17298.0
2020-07-02 15:30:00,192.9,193.22,191.92,192.26,83269.0,184.8947,185.2014,183.9554,184.2813,83269.0
2020-07-06 09:30:00,195.14,196.48,194.36,195.81,37848.0,187.0418,188.3261,186.2941,187.684,37848.0
2020-07-06 10:00:00,195.95,196.27,194.69,196.06,28207.0,187.8181,188.1249,186.6104,187.9236,28207.0
2020-07-06 10:30:00,195.9,196.69,195.58,196.03,28768.0,187.7702,188.5274,187.4635,187.8948,28768.0
2020-07-06 11:00:00,196.17,197.38,195.97,196.64,21020.0,188.029,189.1888,187.8373,188.4795,21020.0
2020-07-06 11:30:00,196.58,197.03,196.21,196.36,18815.0,188.422,188.8533,188.0674,188.2111,18815.0
2020-07-06 12:00:00,196.47,196.47,195.03,195.05,17291.0,188.3166,188.3166,186.9363,186.9555,17291.0
2020-07-06 12:30:00,195.12,195.38,194.79,194.87,15129.0,187.0226,187.2718,186.7063,186.783,15129.0
2020-07-06 13:00:00,194.81,195.05,194.38,194.54,14835.0,186.7255,186.9555,186.3133,186.4667,14835.0
2020-07-06 13:30:00,194.61,194.8,193.9,194.0,12853.0,186.5338,186.7159,185.8532,185.9491,12853.0
2020-07-06 14:00:00,193.97,194.04,192.93,193.39,18761.0,185.9203,185.9874,184.9235,185.3644,18761.0
2020-07-06 14:30:00,193.4,193.69,193.04,193.04,15522.0,185.374,185.6519,185.0289,185.0289,15522.0
2020-07-06 15:00:00,193.0,193.55,192.61,193.36,26272.0,184.9906,185.5177,184.6167,185.3356,26272.0
2020-07-06 15:30:00,193.34,194.39,193.03,193.62,70609.0,185.3165,186.3229,185.0193,185.5848,70609.0
2020-07-07 09:30:00,193.33,194.88,192.33,193.2,34961.0,185.3069,186.7925,184.3484,185.1823,34961.0
2020-07-07 10:00:00,193.21,195.06,193.2,194.46,16126.0,185.1918,186.9651,185.1823,186.39,16126.0
2020-07-07 10:30:00,194.45,195.32,194.29,194.93,14200.0,186.3804,187.2143,186.227,186.8405,14200.0
2020-07-07 11:00:00,194.83,195.33,194.71,194.71,15136.0,186.7446,187.2239,186.6296,186.6296,15136.0
2020-07-07 11:30:00,194.8,195.77,194.8,195.13,9346.0,186.7159,187.6456,186.7159,187.0322,9346.0
2020-07-07 12:00:00,195.12,195.38,194.39,194.57,9486.0,187.0226,187.2718,186.3229,186.4954,9486.0
2020-07-07 12:30:00,194.47,194.51,193.68,194.14,11185.0,186.3996,186.4379,185.6423,186.0833,11185.0
2020-07-07 13:00:00,194.03,194.16,193.02,193.67,64447.0,185.9778,186.1024,185.0097,185.6328,64447.0
2020-07-07 13:30:00,193.56,193.76,192.97,193.26,9687.0,185.5273,185.719,184.9618,185.2398,9687.0
2020-07-07 14:00:00,193.19,193.3,192.74,193.03,12012.0,185.1727,185.2781,184.7414,185.0193,12012.0
2020-07-07 14:30:00,192.96,193.04,192.55,192.91,14601.0,184.9522,185.0289,184.5592,184.9043,14601.0
2020-07-07 15:00:00,192.81,192.81,192.36,192.52,25382.0,184.8084,184.8084,184.3771,184.5305,25382.0
2020-07-07 15:30:00,192.51,192.99,191.3,191.48,84747.0,184.5209,184.981,183.3611,183.5336,84747.0
2020-07-08 09:30:00,192.34,193.68,190.69,192.36,35945.0,184.358,185.6423,182.7764,184.3771,35945.0
2020-07-08 10:00:00,192.39,192.8,190.62,192.34,24258.0,184.4059,184.7989,182.7093,184.358,24258.0
2020-07-08 10:30:00,192.35,192.8,191.68,192.09,16119.0,184.3675,184.7989,183.7253,184.1183,16119.0
2020-07-08 11:00:00,192.05,192.11,190.08,190.64,15727.0,184.08,184.1375,182.1917,182.7285,15727.0
2020-07-08 11:30:00,190.86,191.81,190.73,191.43,6371.0,182.9394,183.8499,182.8148,183.4857,6371.0
2020-07-08 12:00:00,191.57,192.15,191.48,192.15,10586.0,183.6199,184.1758,183.5336,184.1758,10586.0
2020-07-08 12:30:00,192.32,192.53,192.06,192.4,18931.0,184.3388,184.5401,184.0896,184.4155,18931.0
2020-07-08 13:00:00,192.62,192.62,191.78,191.95,19647.0,184.6263,184.6263,183.8212,183.9841,19647.0
2020-07-08 13:30:00,191.93,192.27,191.31,191.63,8763.0,183.965,184.2909,183.3707,183.6774,8763.0
2020-07-08 14:00:00,191.65,191.94,191.08,191.61,10920.0,183.6966,183.9746,183.1502,183.6582,10920.0
2020-07-08 14:30:00,191.78,191.89,191.26,191.8,15865.0,183.8212,183.9266,183.3228,183.8404,15865.0
2020-07-08 15:00:00,191.89,192.42,191.83,192.25,17664.0,183.9266,184.4346,183.8691,184.2717,17664.0
2020-07-08 15:30:00,192.38,192.84,191.88,192.58,52608.0,184.3963,184.8372,183.917,184.588,52608.0
2020-07-09 09:30:00,193.46,194.46,192.72,194.46,15340.0,185.4315,186.39,184.7222,186.39,15340.0
2020-07-09 10:00:00,194.15,195.09,193.22,193.4,16143.0,186.0928,186.9938,185.2014,185.374,16143.0
2020-07-09 10:30:00,193.31,193.63,191.03,191.15,20034.0,185.2877,185.5944,183.1023,183.2173,20034.0
2020-07-09 11:00:00,191.0,191.71,189.76,189.88,24173.0,183.0736,183.7541,181.885,182.0,24173.0
2020-07-09 11:30:00,190.04,190.92,189.56,190.45,29257.0,182.1534,182.9969,181.6933,182.5464,29257.0
2020-07-09 12:00:00,190.52,191.86,190.41,191.42,13286.0,182.6135,183.8979,182.508,183.4761,13286.0
2020-07-09 12:30:00,191.57,192.42,191.57,192.03,9600.0,183.6199,184.4346,183.6199,184.0608,9600.0
2020-07-09 13:00:00,191.95,192.7,191.72,192.56,11902.0,183.9841,184.703,183.7637,184.5688,11902.0
2020-07-09 13:30:00,192.56,192.98,192.53,192.61,20054.0,184.5688,184.9714,184.5401,184.6167,20054.0
2020-07-09 14:00:00,192.54,193.74,192.54,193.67,9345.0,184.5497,185.6999,184.5497,185.6328,9345.0
2020-07-09 14:30:00,193.63,194.12,193.42,193.81,10461.0,185.5944,186.0641,185.3931,185.7669,10461.0
2020-07-09 15:00:00,193.8,194.44,193.45,193.46,15064.0,185.7574,186.3708,185.4219,185.4315,15064.0
2020-07-09 15:30:00,193.53,194.08,192.96,193.67,55586.0,185.4986,186.0257,184.9522,185.6328,55586.0
2020-07-10 09:30:00,193.84,195.36,191.68,192.01,19024.0,185.7957,187.2526,183.7253,184.0416,19024.0
2020-07-10 10:00:00,192.16,193.61,191.63,193.61,11958.0,184.1854,185.5752,183.6774,185.5752,11958.0
2020-07-10 10:30:00,193.55,193.66,192.11,192.41,15141.0,185.5177,185.6232,184.1375,184.425,15141.0
2020-07-10 11:00:00,192.17,192.18,191.33,191.5,20226.0,184.195,184.2046,183.3899,183.5528,20226.0
2020-07-10 11:30:00,191.7,192.59,191.56,191.84,8407.0,183.7445,184.5976,183.6103,183.8787,8407.0
2020-07-10 12:00:00,191.83,192.06,191.15,191.15,8981.0,183.8691,184.0896,183.2173,183.2173,8981.0
2020-07-10 12:30:00,191.17,191.42,190.83,191.01,9807.0,183.2365,183.4761,182.9106,183.0831,9807.0
2020-07-10 13:00:00,191.0,191.81,190.99,191.76,6715.0,183.0736,183.8499,183.064,183.802,6715.0
2020-07-10 13:30:00,191.77,192.04,191.52,191.8,11517.0,183.8116,184.0704,183.572,183.8404,11517.0
2020-07-10 14:00:00,191.78,191.85,191.44,191.71,14627.0,183.8212,183.8883,183.4953,183.7541,14627.0
2020-07-10 14:30:00,191.68,191.94,191.51,191.89,10462.0,183.7253,183.9746,183.5624,183.9266,10462.0
2020-07-10 15:00:00,191.84,192.19,191.72,192.09,16345.0,183.8787,184.2142,183.7637,184.1183,16345.0
2020-07-10 15:30:00,192.05,192.37,191.56,192.14,72089.0,184.08,184.3867,183.6103,184.1663,72089.0
2020-07-13 09:30:00,192.93,194.98,192.52,192.52,20798.0,184.9235,186.8884,184.5305,184.5305,20798.0
2020-07-13 10:00:00,192.7,193.78,192.7,193.12,23554.0,184.703,185.7382,184.703,185.1056,23554.0
2020-07-13 10:30:00,193.21,194.04,192.9,193.8,18604.0,185.1918,185.9874,184.8947,185.7574,18604.0
2020-07-13 11:00:00,193.89,194.61,193.74,193.98,15724.0,185.8436,186.5338,185.6999,185.9299,15724.0
2020-07-13 11:30:00,193.97,193.97,193.36,193.5,13871.0,185.9203,185.9203,185.3356,185.4698,13871.0
2020-07-13 12:00:00,193.61,193.9,193.45,193.78,8883.0,185.5752,185.8532,185.4219,185.7382,8883.0
2020-07-13 12:30:00,193.84,193.95,193.14,193.15,6295.0,185.7957,185.9011,185.1248,185.1343,6295.0
2020-07-13 13:00:00,193.24,193.39,192.93,193.01,18133.0,185.2206,185.3644,184.9235,185.0001,18133.0
2020-07-13 13:30:00,193.05,193.43,192.78,193.43,11998.0,185.0385,185.4027,184.7797,185.4027,11998.0
2020-07-13 14:00:00,193.44,193.55,191.87,191.94,33944.0,185.4123,185.5177,183.9075,183.9746,33944.0
2020-07-13 14:30:00,191.99,192.18,191.33,191.67,26857.0,184.0225,184.2046,183.3899,183.7158,26857.0
2020-07-13 15:00:00,191.59,191.7,189.01,189.31,30190.0,183.6391,183.7445,181.1661,181.4537,30190.0
2020-07-13 15:30:00,189.29,189.29,187.22,188.13,102842.0,181.4345,181.4345,179.4504,180.3227,102842.0
2020-07-14 09:30:00,187.91,190.67,187.48,188.65,24136.0,180.1118,182.7573,179.6996,180.8211,24136.0
2020-07-14 10:00:00,189.05,189.23,187.44,188.48,33984.0,181.2045,181.377,179.6613,180.6581,33984.0
2020-07-14 10:30:00,188.65,190.39,188.5,190.01,14113.0,180.8211,182.4889,180.6773,182.1246,14113.0
2020-07-14 11:00:00,190.08,191.4,189.69,191.03,13626.0,182.1917,183.457,181.8179,183.1023,13626.0
2020-07-14 11:30:00,191.03,191.77,190.84,191.61,14097.0,183.1023,183.8116,182.9202,183.6582,14097.0
2020-07-14 12:00:00,191.55,192.21,191.22,191.74,15338.0,183.6007,184.2333,183.2844,183.7829,15338.0
2020-07-14 12:30:00,191.77,191.89,191.38,191.72,13176.0,183.8116,183.9266,183.4378,183.7637,13176.0
2020-07-14 13:00:00,191.65,192.36,191.27,192.14,14641.0,183.6966,184.3771,183.3324,184.1663,14641.0
2020-07-14 13:30:00,192.15,192.91,192.1,192.21,11447.0,184.1758,184.9043,184.1279,184.2333,11447.0
2020-07-14 14:00:00,192.47,193.51,192.33,193.31,8041.0,184.4826,185.4794,184.3484,185.2877,8041.0
2020-07-14 14:30:00,193.39,193.66,192.88,193.63,15256.0,185.3644,185.6232,184.8755,185.5944,15256.0
2020-07-14 15:00:00,193.69,193.74,192.19,192.89,14660.0,185.6519,185.6999,184.2142,184.8851,14660.0
2020-07-14 15:30:00,192.92,195.5,192.87,195.13,142062.0,184.9139,187.3868,184.866,187.0322,142062.0
2020-07-15 09:30:00,196.98,197.65,194.86,195.37,35812.0,188.8054,189.4476,186.7734,187.2622,35812.0
2020-07-15 10:00:00,195.61,197.34,195.22,197.05,15585.0,187.4923,189.1505,187.1184,188.8725,15585.0
2020-07-15 10:30:00,197.0,197.74,196.89,196.92,11444.0,188.8246,189.5339,188.7191,188.7479,11444.0
2020-07-15 11:00:00,197.06,198.44,196.73,198.31,18709.0,188.8821,190.2048,188.5658,190.0802,18709.0
2020-07-15 11:30:00,198.23,198.23,196.48,196.73,11530.0,190.0035,190.0035,188.3261,188.5658,11530.0
2020-07-15 12:00:00,196.93,197.77,196.55,197.65,15804.0,188.7575,189.5626,188.3932,189.4476,15804.0
2020-07-15 12:30:00,197.56,197.8,196.83,197.68,16596.0,189.3613,189.5914,188.6616,189.4763,16596.0
2020-07-15 13:00:00,197.69,197.84,196.98,197.46,8730.0,189.4859,189.6297,188.8054,189.2655,8730.0
2020-07-15 13:30:00,197.5,197.97,197.32,197.4,14284.0,189.3038,189.7543,189.1313,189.208,14284.0
2020-07-15 14:00:00,197.39,198.38,197.3,198.04,21784.0,189.1984,190.1473,189.1121,189.8214,21784.0
2020-07-15 14:30:00,198.04,198.26,197.07,197.43,13380.0,189.8214,190.0323,188.8917,189.2367,13380.0
2020-07-15 15:00:00,197.38,197.58,196.81,197.31,24523.0,189.1888,189.3805,188.6425,189.1217,24523.0
2020-07-15 15:30:00,197.4,198.0,197.15,197.43,100284.0,189.208,189.7831,188.9683,189.2367,100284.0
2020-07-16 09:30:00,196.84,196.89,195.76,196.16,22753.0,188.6712,188.7191,187.636,188.0194,22753.0
2020-07-16 10:00:00,195.67,196.57,195.46,195.89,6767.0,187.5498,188.4124,187.3485,187.7606,6767.0
2020-07-16 10:30:00,196.13,196.13,193.71,193.86,33918.0,187.9907,187.9907,185.6711,185.8149,33918.0
2020-07-16 11:00:00,193.79,194.32,192.99,193.47,14230.0,185.7478,186.2558,184.981,185.4411,14230.0
2020-07-16 11:30:00,193.27,193.79,193.14,193.79,5957.0,185.2494,185.7478,185.1248,185.7478,5957.0
2020-07-16 12:00:00,193.86,193.95,193.35,193.91,7700.0,185.8149,185.9011,185.326,185.8628,7700.0
2020-07-16 12:30:00,193.94,194.39,193.94,194.18,9659.0,185.8916,186.3229,185.8916,186.1216,9659.0
2020-07-16 13:00:00,194.1,195.2,194.1,195.16,11557.0,186.0449,187.0993,186.0449,187.0609,11557.0
2020-07-16 13:30:00,194.99,195.02,194.51,194.87,6755.0,186.898,186.9267,186.4379,186.783,6755.0
2020-07-16 14:00:00,194.82,195.61,194.82,195.56,4875.0,186.735,187.4923,186.735,187.4443,4875.0
2020-07-16 14:30:00,195.58,195.78,194.89,194.96,10581.0,187.4635,187.6552,186.8021,186.8692,10581.0
2020-07-16 15:00:00,194.97,195.79,194.97,195.65,10494.0,186.8788,187.6648,186.8788,187.5306,10494.0
2020-07-16 15:30:00,195.67,195.94,195.16,195.8,54588.0,187.5498,187.8086,187.0609,187.6744,54588.0
2020-07-17 09:30:00,197.22,197.83,196.76,197.66,65056.0,189.0354,189.6201,188.5945,189.4572,65056.0
2020-07-17 10:00:00,197.71,198.38,197.46,197.91,13156.0,189.5051,190.1473,189.2655,189.6968,13156.0
2020-07-17 10:30:00,198.12,198.81,197.83,198.64,10495.0,189.8981,190.5595,189.6201,190.3965,10495.0
2020-07-17 11:00:00,198.54,199.21,198.37,198.76,23211.0,190.3007,190.9429,190.1377,190.5115,23211.0
2020-07-17 11:30:00,198.64,199.2,197.91,199.2,24870.0,190.3965,190.9333,189.6968,190.9333,24870.0
2020-07-17 12:00:00,199.21,199.21,198.81,198.99,8404.0,190.9429,190.9429,190.5595,190.732,8404.0
2020-07-17 12:30:00,199.03,199.16,198.56,198.61,11646.0,190.7703,190.8949,190.3198,190.3678,11646.0
2020-07-17 13:00:00,198.72,199.54,198.49,198.92,17739.0,190.4732,191.2592,190.2527,190.6649,17739.0
2020-07-17 13:30:00,198.94,199.28,198.85,198.96,12950.0,190.6841,191.0099,190.5978,190.7032,12950.0
2020-07-17 14:00:00,198.96,199.61,198.93,199.5,14085.0,190.7032,191.3263,190.6745,191.2208,14085.0
2020-07-17 14:30:00,199.57,200.2,199.24,199.97,21402.0,191.2879,191.8918,190.9716,191.6713,21402.0
2020-07-17 15:00:00,199.96,200.27,199.53,200.09,27642.0,191.6617,191.9589,191.2496,191.7863,27642.0
2020-07-17 15:30:00,200.04,200.04,198.94,198.94,72816.0,191.7384,191.7384,190.6841,190.6841,72816.0
2020-07-20 09:30:00,199.43,200.29,198.65,200.12,23421.0,191.1537,191.978,190.4061,191.8151,23421.0
2020-07-20 10:00:00,200.2,201.72,199.76,201.68,13377.0,191.8918,193.3487,191.47,193.3103,13377.0
2020-07-20 10:30:00,201.6,201.9,201.07,201.14,11590.0,193.2337,193.5212,192.7257,192.7928,11590.0
2020-07-20 11:00:00,201.2,201.81,201.07,201.3,9716.0,192.8503,193.435,192.7257,192.9461,9716.0
2020-07-20 11:30:00,201.4,201.4,200.58,200.81,9111.0,193.042,193.042,192.256,192.4765,9111.0
2020-07-20 12:00:00,200.88,201.34,200.85,201.16,7567.0,192.5435,192.9845,192.5148,192.8119,7567.0
2020-07-20 12:30:00,201.19,201.67,201.12,201.35,10578.0,192.8407,193.3008,192.7736,192.994,10578.0
2020-07-20 13:00:00,201.42,202.01,201.19,201.6,10181.0,193.0611,193.6267,192.8407,193.2337,10181.0
2020-07-20 13:30:00,201.57,201.59,200.75,201.5,11049.0,193.2049,193.2241,192.4189,193.1378,11049.0
2020-07-20 14:00:00,201.3,201.55,201.06,201.12,5316.0,192.9461,193.1857,192.7161,192.7736,5316.0
2020-07-20 14:30:00,201.19,201.83,201.19,201.78,12401.0,192.8407,193.4541,192.8407,193.4062,12401.0
2020-07-20 15:00:00,201.8,203.11,201.79,203.03,21950.0,193.4254,194.681,193.4158,194.6043,21950.0
2020-07-20 15:30:00,203.01,203.59,202.84,203.01,58452.0,194.5852,195.1411,194.4222,194.5852,58452.0
2020-07-21 09:30:00,203.73,204.02,202.28,203.83,35964.0,195.2753,195.5532,193.8854,195.3711,35964.0
2020-07-21 10:00:00,203.72,203.96,202.59,202.89,33679.0,195.2657,195.4957,194.1826,194.4701,33679.0
2020-07-21 10:30:00,202.77,203.27,202.04,202.74,21717.0,194.3551,194.8344,193.6554,194.3264,21717.0
2020-07-21 11:00:00,202.6,203.45,201.78,203.45,15200.0,194.1922,195.0069,193.4062,195.0069,15200.0
2020-07-21 11:30:00,203.52,203.78,202.68,203.2,20198.0,195.074,195.3232,194.2688,194.7673,20198.0
2020-07-21 12:00:00,203.09,203.65,203.05,203.4,13155.0,194.6618,195.1986,194.6235,194.959,13155.0
2020-07-21 12:30:00,203.36,203.44,202.64,203.44,18175.0,194.9206,194.9973,194.2305,194.9973,18175.0
2020-07-21 13:00:00,203.33,203.5,202.76,203.5,9702.0,194.8919,195.0548,194.3455,195.0548,9702.0
2020-07-21 13:30:00,203.38,203.94,203.35,203.7,25830.0,194.9398,195.4766,194.911,195.2465,25830.0
2020-07-21 14:00:00,203.71,204.48,203.71,204.41,8151.0,195.2561,195.9941,195.2561,195.9271,8151.0
2020-07-21 14:30:00,204.5,204.99,204.19,204.7,11204.0,196.0133,196.483,195.7162,196.205,11204.0
2020-07-21 15:00:00,204.7,204.79,203.8,204.08,16163.0,196.205,196.2913,195.3424,195.6107,16163.0
2020-07-21 15:30:00,204.12,204.77,203.8,204.42,61015.0,195.6491,196.2721,195.3424,195.9366,61015.0
2020-07-22 09:30:00,205.0,205.71,204.41,204.99,22786.0,196.4926,197.1731,195.9271,196.483,22786.0
2020-07-22 10:00:00,205.19,205.9,204.85,205.47,8962.0,196.6747,197.3552,196.3488,196.9431,8962.0
2020-07-22 10:30:00,205.5,205.58,203.37,204.24,12078.0,196.9718,197.0485,194.9302,195.7641,12078.0
2020-07-22 11:00:00,204.16,204.31,203.36,204.04,10822.0,195.6874,195.8312,194.9206,195.5724,10822.0
2020-07-22 11:30:00,204.06,204.91,203.93,204.91,8498.0,195.5916,196.4063,195.467,196.4063,8498.0
2020-07-22 12:00:00,204.87,205.63,204.77,205.56,8558.0,196.368,197.0964,196.2721,197.0293,8558.0
2020-07-22 12:30:00,205.55,205.64,204.77,205.07,10574.0,197.0197,197.106,196.2721,196.5597,10574.0
2020-07-22 13:00:00,204.67,205.25,204.67,205.24,8583.0,196.1763,196.7322,196.1763,196.7226,8583.0
2020-07-22 13:30:00,205.24,205.24,204.05,204.19,11089.0,196.7226,196.7226,195.582,195.7162,11089.0
2020-07-22 14:00:00,204.09,204.44,204.08,204.36,10441.0,195.6203,195.9558,195.6107,195.8791,10441.0
2020-07-22 14:30:00,204.39,204.57,204.2,204.32,8057.0,195.9079,196.0804,195.7258,195.8408,8057.0
2020-07-22 15:00:00,204.27,205.13,204.05,204.71,16294.0,195.7929,196.6172,195.582,196.2146,16294.0
2020-07-22 15:30:00,204.75,205.8,204.55,205.29,49295.0,196.2529,197.2594,196.0612,196.7705,49295.0
2020-07-23 09:30:00,205.98,207.31,205.01,206.78,15035.0,197.4319,198.7067,196.5022,198.1987,15035.0
2020-07-23 10:00:00,206.77,207.75,206.71,207.75,6871.0,198.1891,199.1284,198.1316,199.1284,6871.0
2020-07-23 10:30:00,207.89,208.92,207.89,208.1,14795.0,199.2626,200.2499,199.2626,199.4639,14795.0
2020-07-23 11:00:00,208.28,209.0,208.17,208.57,13073.0,199.6364,200.3266,199.531,199.9144,13073.0
2020-07-23 11:30:00,208.4,208.78,207.83,207.85,5585.0,199.7515,200.1157,199.2051,199.2243,5585.0
2020-07-23 12:00:00,207.57,207.63,206.5,206.67,6273.0,198.9559,199.0134,197.9303,198.0933,6273.0
2020-07-23 12:30:00,206.64,207.26,206.41,206.67,17882.0,198.0645,198.6588,197.8441,198.0933,17882.0
2020-07-23 13:00:00,206.8,207.47,206.3,206.37,9177.0,198.2179,198.8601,197.7386,197.8057,9177.0
2020-07-23 13:30:00,206.24,206.33,204.76,205.37,15739.0,197.6811,197.7674,196.2625,196.8472,15739.0
2020-07-23 14:00:00,205.38,205.38,203.87,204.68,39235.0,196.8568,196.8568,195.4095,196.1858,39235.0
2020-07-23 14:30:00,204.79,205.0,204.2,204.94,7053.0,196.2913,196.4926,195.7258,196.4351,7053.0
2020-07-23 15:00:00,204.9,205.16,204.26,204.6,12442.0,196.3967,196.6459,195.7833,196.1092,12442.0
2020-07-23 15:30:00,204.5,204.56,203.06,204.07,85235.0,196.0133,196.0708,194.6331,195.6012,85235.0
2020-07-24 09:30:00,203.43,203.43,199.5,200.9,45042.0,194.9877,194.9877,191.2208,192.5627,45042.0
2020-07-24 10:00:00,200.81,202.23,200.44,201.35,14967.0,192.4765,193.8375,192.1218,192.994,14967.0
2020-07-24 10:30:00,201.36,202.17,199.8,201.9,17269.0,193.0036,193.78,191.5084,193.5212,17269.0
2020-07-24 11:00:00,202.15,202.58,201.74,202.58,16509.0,193.7608,194.173,193.3679,194.173,16509.0
2020-07-24 11:30:00,202.56,203.11,202.45,203.11,4216.0,194.1538,194.681,194.0484,194.681,4216.0
2020-07-24 12:00:00,203.29,203.29,202.29,202.9,10836.0,194.8535,194.8535,193.895,194.4797,10836.0
2020-07-24 12:30:00,202.9,202.9,201.61,201.85,13400.0,194.4797,194.4797,193.2433,193.4733,13400.0
2020-07-24 13:00:00,201.76,202.03,200.57,201.23,8279.0,193.387,193.6458,192.2464,192.879,8279.0
2020-07-24 13:30:00,201.33,201.66,200.88,201.66,5339.0,192.9749,193.2912,192.5435,193.2912,5339.0
2020-07-24 14:00:00,201.62,202.24,201.61,202.22,5747.0,193.2528,193.8471,193.2433,193.8279,5747.0
2020-07-24 14:30:00,202.22,202.5,201.96,202.41,7298.0,193.8279,194.0963,193.5787,194.0101,7298.0
2020-07-24 15:00:00,202.42,202.86,202.08,202.08,9016.0,194.0196,194.4414,193.6937,193.6937,9016.0
2020-07-24 15:30:00,202.01,202.65,201.61,202.42,43905.0,193.6267,194.2401,193.2433,194.0196,43905.0
2020-07-27 09:30:00,203.69,206.11,203.52,205.37,23374.0,195.2369,197.5565,195.074,196.8472,23374.0
2020-07-27 10:00:00,205.55,206.99,205.54,205.54,14163.0,197.0197,198.4,197.0102,197.0102,14163.0
2020-07-27 10:30:00,205.68,206.42,205.34,205.43,31709.0,197.1443,197.8536,196.8185,196.9047,31709.0
2020-07-27 11:00:00,205.5,206.05,204.72,204.72,11133.0,196.9718,197.499,196.2242,196.2242,11133.0
2020-07-27 11:30:00,204.86,205.66,204.61,205.54,6019.0,196.3584,197.1252,196.1188,197.0102,6019.0
2020-07-27 12:00:00,205.43,205.87,205.34,205.71,6707.0,196.9047,197.3265,196.8185,197.1731,6707.0
2020-07-27 12:30:00,205.75,206.08,205.55,206.06,6616.0,197.2114,197.5277,197.0197,197.5086,6616.0
2020-07-27 13:00:00,206.1,207.04,206.1,206.67,5340.0,197.5469,198.4479,197.5469,198.0933,5340.0
2020-07-27 13:30:00,206.89,206.91,206.24,206.48,5853.0,198.3041,198.3233,197.6811,197.9111,5853.0
2020-07-27 14:00:00,206.33,206.54,206.1,206.21,7695.0,197.7674,197.9687,197.5469,197.6524,7695.0
2020-07-27 14:30:00,206.06,206.22,205.35,205.72,9588.0,197.5086,197.6619,196.828,197.1827,9588.0
2020-07-27 15:00:00,205.73,206.18,205.73,205.99,17752.0,197.1923,197.6236,197.1923,197.4415,17752.0
2020-07-27 15:30:00,205.99,206.25,205.4,205.56,56233.0,197.4415,197.6907,196.876,197.0293,56233.0
2020-07-28 09:30:00,205.04,205.41,202.48,202.94,20348.0,196.5309,196.8856,194.0771,194.5181,20348.0
2020-07-28 10:00:00,202.64,205.28,202.64,205.28,13487.0,194.2305,196.7609,194.2305,196.7609,13487.0
2020-07-28 10:30:00,205.18,205.5,204.61,204.88,9840.0,196.6651,196.9718,196.1188,196.3775,9840.0
2020-07-28 11:00:00,204.81,204.85,203.95,204.66,11274.0,196.3105,196.3488,195.4861,196.1667,11274.0
2020-07-28 11:30:00,204.73,205.05,204.41,204.53,7002.0,196.2338,196.5405,195.9271,196.0421,7002.0
2020-07-28 12:00:00,204.52,204.57,203.87,204.24,5754.0,196.0325,196.0804,195.4095,195.7641,5754.0
2020-07-28 12:30:00,204.42,204.55,204.01,204.08,8595.0,195.9366,196.0612,195.5437,195.6107,8595.0
2020-07-28 13:00:00,204.26,204.3,203.51,204.29,9728.0,195.7833,195.8216,195.0644,195.812,9728.0
2020-07-28 13:30:00,204.33,204.54,203.91,204.0,14390.0,195.8504,196.0517,195.4478,195.5341,14390.0
2020-07-28 14:00:00,203.96,204.1,203.32,203.43,11436.0,195.4957,195.6299,194.8823,194.9877,11436.0
2020-07-28 14:30:00,203.44,203.59,202.86,203.2,16733.0,194.9973,195.1411,194.4414,194.7673,16733.0
2020-07-28 15:00:00,203.18,203.31,202.73,202.81,15327.0,194.7481,194.8727,194.3168,194.3935,15327.0
2020-07-28 15:30:00,202.81,203.05,202.1,202.16,66286.0,194.3935,194.6235,193.7129,193.7704,66286.0
2020-07-29 09:30:00,203.65,204.01,202.65,203.62,14829.0,195.1986,195.5437,194.2401,195.1698,14829.0
2020-07-29 10:00:00,203.93,204.83,203.69,204.65,23752.0,195.467,196.3296,195.2369,196.1571,23752.0
2020-07-29 10:30:00,204.62,205.4,204.0,205.11,35733.0,196.1283,196.876,195.5341,196.598,35733.0
2020-07-29 11:00:00,205.27,205.39,204.47,205.0,19774.0,196.7514,196.8664,195.9846,196.4926,19774.0
2020-07-29 11:30:00,205.0,205.37,204.72,205.2,26121.0,196.4926,196.8472,196.2242,196.6843,26121.0
2020-07-29 12:00:00,205.16,205.16,204.46,204.84,26350.0,196.6459,196.6459,195.975,196.3392,26350.0
2020-07-29 12:30:00,204.7,205.19,204.56,204.73,9253.0,196.205,196.6747,196.0708,196.2338,9253.0
2020-07-29 13:00:00,204.85,204.97,204.4,204.64,6129.0,196.3488,196.4638,195.9175,196.1475,6129.0
2020-07-29 13:30:00,204.49,205.07,204.46,205.06,10750.0,196.0037,196.5597,195.975,196.5501,10750.0
2020-07-29 14:00:00,205.05,205.26,204.3,204.7,12949.0,196.5405,196.7418,195.8216,196.205,12949.0
2020-07-29 14:30:00,204.73,205.08,204.06,204.06,22601.0,196.2338,196.5692,195.5916,195.5916,22601.0
2020-07-29 15:00:00,204.04,204.41,203.71,204.26,15086.0,195.5724,195.9271,195.2561,195.7833,15086.0
2020-07-29 15:30:00,204.25,204.85,203.63,204.09,63035.0,195.7737,196.3488,195.1794,195.6203,63035.0
2020-07-30 09:30:00,201.54,202.92,201.34,201.98,23486.0,193.1762,194.4989,192.9845,193.5979,23486.0
2020-07-30 10:00:00,202.14,203.23,201.81,202.74,27124.0,193.7513,194.796,193.435,194.3264,27124.0
2020-07-30 10:30:00,202.74,203.6,202.74,203.24,13524.0,194.3264,195.1507,194.3264,194.8056,13524.0
2020-07-30 11:00:00,203.3,203.74,202.74,203.09,13027.0,194.8631,195.2849,194.3264,194.6618,13027.0
2020-07-30 11:30:00,203.22,203.99,203.22,203.52,5742.0,194.7864,195.5245,194.7864,195.074,5742.0
2020-07-30 12:00:00,203.59,204.09,202.95,203.22,31402.0,195.1411,195.6203,194.5276,194.7864,31402.0
2020-07-30 12:30:00,203.21,203.51,202.75,203.0,20793.0,194.7769,195.0644,194.3359,194.5756,20793.0
2020-07-30 13:00:00,202.93,203.11,202.7,202.94,41639.0,194.5085,194.681,194.288,194.5181,41639.0
2020-07-30 13:30:00,202.98,203.84,202.87,203.55,52521.0,194.5564,195.3807,194.451,195.1027,52521.0
2020-07-30 14:00:00,203.76,204.61,203.65,203.9,8949.0,195.304,196.1188,195.1986,195.4382,8949.0
2020-07-30 14:30:00,204.0,204.5,203.89,204.41,16945.0,195.5341,196.0133,195.4286,195.9271,16945.0
2020-07-30 15:00:00,204.41,204.63,204.04,204.53,17114.0,195.9271,196.1379,195.5724,196.0421,17114.0
2020-07-30 15:30:00,204.5,204.79,203.8,204.44,65189.0,196.0133,196.2913,195.3424,195.9558,65189.0
2020-07-31 09:30:00,205.53,206.17,204.42,205.38,17137.0,197.0006,197.614,195.9366,196.8568,17137.0
2020-07-31 10:00:00,205.49,205.57,204.03,204.04,32183.0,196.9622,197.0389,195.5628,195.5724,32183.0
2020-07-31 10:30:00,204.09,204.09,202.65,203.15,12752.0,195.6203,195.6203,194.2401,194.7193,12752.0
2020-07-31 11:00:00,203.3,203.69,202.59,202.81,19597.0,194.8631,195.2369,194.1826,194.3935,19597.0
2020-07-31 11:30:00,202.78,202.89,201.66,201.74,16727.0,194.3647,194.4701,193.2912,193.3679,16727.0
2020-07-31 12:00:00,201.64,202.07,201.25,201.68,12054.0,193.272,193.6842,192.8982,193.3103,12054.0
2020-07-31 12:30:00,201.64,201.64,200.82,200.84,13466.0,193.272,193.272,192.486,192.5052,13466.0
2020-07-31 13:00:00,200.88,201.7,200.88,201.55,8889.0,192.5435,193.3295,192.5435,193.1857,8889.0
2020-07-31 13:30:00,201.57,201.78,201.13,201.16,10181.0,193.2049,193.4062,192.7832,192.8119,10181.0
2020-07-31 14:00:00,201.12,201.42,200.8,201.31,12292.0,192.7736,193.0611,192.4669,192.9557,12292.0
2020-07-31 14:30:00,201.26,201.7,200.97,201.22,72480.0,192.9078,193.3295,192.6298,192.8694,72480.0
2020-07-31 15:00:00,201.19,201.73,200.99,201.45,39156.0,192.8407,193.3583,192.649,193.0899,39156.0
2020-07-31 15:30:00,201.4,202.66,201.27,202.64,110544.0,193.042,194.2497,192.9174,194.2305,110544.0
2020-08-03 09:30:00,200.0,202.46,199.98,202.36,50118.0,191.7001,194.058,191.6809,193.9621,50118.0
2020-08-03 10:00:00,202.09,202.97,201.39,201.86,34596.0,193.7033,194.5468,193.0324,193.4829,34596.0
2020-08-03 10:30:00,201.89,202.02,200.73,201.46,47506.0,193.5116,193.6362,192.3998,193.0995,47506.0
2020-08-03 11:00:00,201.53,202.15,201.03,202.04,33379.0,193.1666,193.7608,192.6873,193.6554,33379.0
2020-08-03 11:30:00,201.94,202.51,201.62,202.12,25345.0,193.5596,194.1059,193.2528,193.7321,25345.0
2020-08-03 12:00:00,202.0,202.27,201.53,201.96,21348.0,193.6171,193.8759,193.1666,193.5787,21348.0
2020-08-03 12:30:00,201.99,202.68,201.92,202.51,19094.0,193.6075,194.2688,193.5404,194.1059,19094.0
2020-08-03 13:00:00,202.45,202.98,202.44,202.83,26048.0,194.0484,194.5564,194.0388,194.4126,26048.0
2020-08-03 13:30:00,203.0,203.3,202.16,202.21,18209.0,194.5756,194.8631,193.7704,193.8184,18209.0
2020-08-03 14:00:00,202.06,202.65,201.92,202.34,13568.0,193.6746,194.2401,193.5404,193.943,13568.0
2020-08-03 14:30:00,202.37,202.7,201.8,201.94,27737.0,193.9717,194.288,193.4254,193.5596,27737.0
2020-08-03 15:00:00,201.94,202.03,201.55,201.55,20433.0,193.5596,193.6458,193.1857,193.1857,20433.0
2020-08-03 15:30:00,201.59,202.49,201.44,201.97,92212.0,193.2241,194.0867,193.0803,193.5883,92212.0
2020-08-04 09:30:00,201.96,203.84,200.78,201.05,40855.0,193.5787,195.3807,192.4477,192.7065,40855.0
2020-08-04 10:00:00,201.0,202.23,200.73,200.92,20671.0,192.6586,193.8375,192.3998,192.5819,20671.0
2020-08-04 10:30:00,200.98,202.4,200.76,202.0,17763.0,192.6394,194.0005,192.4285,193.6171,17763.0
2020-08-04 11:00:00,201.71,203.07,201.69,201.84,37604.0,193.3391,194.6427,193.3199,193.4637,37604.0
2020-08-04 11:30:00,201.82,202.06,201.33,201.49,12595.0,193.4445,193.6746,192.9749,193.1282,12595.0
2020-08-04 12:00:00,201.44,201.54,200.99,201.13,11256.0,193.0803,193.1762,192.649,192.7832,11256.0
2020-08-04 12:30:00,201.07,202.0,200.87,201.82,22189.0,192.7257,193.6171,192.534,193.4445,22189.0
2020-08-04 13:00:00,201.77,202.01,201.42,201.88,10511.0,193.3966,193.6267,193.0611,193.502,10511.0
2020-08-04 13:30:00,201.95,202.69,201.81,202.62,21463.0,193.5691,194.2784,193.435,194.2113,21463.0
2020-08-04 14:00:00,202.61,202.89,201.65,202.28,44216.0,194.2018,194.4701,193.2816,193.8854,44216.0
2020-08-04 14:30:00,202.26,202.78,201.83,202.69,21947.0,193.8663,194.3647,193.4541,194.2784,21947.0
2020-08-04 15:00:00,202.71,202.74,202.2,202.37,24404.0,194.2976,194.3264,193.8088,193.9717,24404.0
2020-08-04 15:30:00,202.38,203.14,202.31,202.77,135502.0,193.9813,194.7098,193.9142,194.3551,135502.0
2020-08-05 09:30:00,203.47,204.47,203.01,204.01,39962.0,195.0261,195.9846,194.5852,195.5437,39962.0
2020-08-05 10:00:00,204.0,204.39,202.65,203.98,34415.0,195.5341,195.9079,194.2401,195.5149,34415.0
2020-08-05 10:30:00,204.01,204.25,202.93,203.44,37016.0,195.5437,195.7737,194.5085,194.9973,37016.0
2020-08-05 11:00:00,203.53,204.21,203.53,204.1,49585.0,195.0836,195.7354,195.0836,195.6299,49585.0
2020-08-05 11:30:00,204.1,204.25,203.77,204.01,24695.0,195.6299,195.7737,195.3136,195.5437,24695.0
2020-08-05 12:00:00,204.07,204.6,203.86,204.5,28433.0,195.6012,196.1092,195.3999,196.0133,28433.0
2020-08-05 12:30:00,204.5,204.58,204.2,204.5,27579.0,196.0133,196.09,195.7258,196.0133,27579.0
2020-08-05 13:00:00,204.5,204.6,204.34,204.53,49468.0,196.0133,196.1092,195.86,196.0421,49468.0
2020-08-05 13:30:00,204.55,205.05,204.52,204.98,31193.0,196.0612,196.5405,196.0325,196.4734,31193.0
2020-08-05 14:00:00,204.96,205.13,204.37,204.71,39937.0,196.4542,196.6172,195.8887,196.2146,39937.0
2020-08-05 14:30:00,204.73,205.28,204.45,204.52,54641.0,196.2338,196.7609,195.9654,196.0325,54641.0
2020-08-05 15:00:00,204.52,204.52,203.72,203.95,23016.0,196.0325,196.0325,195.2657,195.4861,23016.0
2020-08-05 15:30:00,203.96,204.05,202.81,202.96,178309.0,195.4957,195.582,194.3935,194.5372,178309.0
2020-08-06 09:30:00,190.0,190.23,182.71,185.35,217017.0,182.1151,182.3355,175.1276,177.658,217017.0
2020-08-06 10:00:00,185.37,185.76,182.65,182.91,119447.0,177.6772,178.051,175.0701,175.3193,119447.0
2020-08-06 10:30:00,183.0,183.09,180.11,180.24,165879.0,175.4056,175.4918,172.6355,172.7601,165879.0
2020-08-06 11:00:00,180.33,181.26,179.13,179.51,81266.0,172.8464,173.7378,171.6962,172.0604,81266.0
2020-08-06 11:30:00,179.5,179.6,178.2,178.41,64081.0,172.0508,172.1467,170.8048,171.006,64081.0
2020-08-06 12:00:00,178.5,178.67,176.42,176.94,84746.0,171.0923,171.2553,169.0986,169.597,84746.0
2020-08-06 12:30:00,176.94,177.37,176.67,176.79,55936.0,169.597,170.0092,169.3383,169.4533,55936.0
2020-08-06 13:00:00,176.81,177.96,176.2,177.28,120155.0,169.4724,170.5747,168.8878,169.9229,120155.0
2020-08-06 13:30:00,177.29,177.92,176.38,177.13,117779.0,169.9325,170.5364,169.0603,169.7792,117779.0
2020-08-06 14:00:00,177.14,177.15,174.69,176.18,133616.0,169.7887,169.7983,167.4404,168.8686,133616.0
2020-08-06 14:30:00,176.17,176.17,174.66,174.77,76544.0,168.859,168.859,167.4117,167.5171,76544.0
2020-08-06 15:00:00,174.8,174.8,173.78,174.13,97874.0,167.5459,167.5459,166.5682,166.9037,97874.0
2020-08-06 15:30:00,174.05,175.61,173.34,175.51,268670.0,166.827,168.3222,166.1464,168.2264,268670.0
2020-08-07 09:30:00,176.6,178.21,176.24,176.79,128135.0,169.2712,170.8143,168.9261,169.4533,128135.0
2020-08-07 10:00:00,176.88,177.0,175.5,175.78,65440.0,169.5395,169.6546,168.2168,168.4852,65440.0
2020-08-07 10:30:00,175.86,177.3,175.78,177.22,71270.0,168.5619,169.9421,168.4852,169.8654,71270.0
2020-08-07 11:00:00,177.22,177.56,176.89,177.08,37893.0,169.8654,170.1913,169.5491,169.7312,37893.0
2020-08-07 11:30:00,177.02,177.5,176.67,177.11,30241.0,169.6737,170.1338,169.3383,169.76,30241.0
2020-08-07 12:00:00,177.09,177.17,176.01,176.25,34207.0,169.7408,169.8175,168.7056,168.9357,34207.0
2020-08-07 12:30:00,176.13,176.14,175.1,175.33,28330.0,168.8207,168.8302,167.8334,168.0539,28330.0
2020-08-07 13:00:00,175.3,175.31,174.0,174.05,28460.0,168.0251,168.0347,166.7791,166.827,28460.0
2020-08-07 13:30:00,174.05,175.18,174.05,174.55,35380.0,166.827,167.9101,166.827,167.3062,35380.0
2020-08-07 14:00:00,174.61,174.7,173.9,174.06,27744.0,167.3637,167.45,166.6832,166.8366,27744.0
2020-08-07 14:30:00,174.01,174.22,173.44,173.44,37443.0,166.7886,166.9899,166.2423,166.2423,37443.0
2020-08-07 15:00:00,173.44,173.73,172.74,173.22,66117.0,166.2423,166.5203,165.5713,166.0314,66117.0
2020-08-07 15:30:00,173.22,174.18,173.22,173.24,217451.0,166.0314,166.9516,166.0314,166.0506,217451.0
2020-08-10 09:30:00,175.0,176.74,174.77,176.4,102604.0,167.7376,169.4053,167.5171,169.0795,102604.0
2020-08-10 10:00:00,176.28,176.48,175.79,175.87,74765.0,168.9644,169.1561,168.4948,168.5715,74765.0
2020-08-10 10:30:00,175.88,176.0,174.0,174.12,54043.0,168.581,168.6961,166.7791,166.8941,54043.0
2020-08-10 11:00:00,174.13,174.93,173.94,174.21,32094.0,166.9037,167.6705,166.7215,166.9803,32094.0
2020-08-10 11:30:00,174.14,174.63,173.79,173.9,26670.0,166.9132,167.3829,166.5778,166.6832,26670.0
2020-08-10 12:00:00,174.05,174.15,173.6,173.6,21860.0,166.827,166.9228,166.3957,166.3957,21860.0
2020-08-10 12:30:00,173.52,174.89,173.36,174.88,16334.0,166.319,167.6321,166.1656,167.6225,16334.0
2020-08-10 13:00:00,174.83,175.01,174.26,174.59,36550.0,167.5746,167.7471,167.0283,167.3446,36550.0
2020-08-10 13:30:00,174.57,174.98,174.16,174.85,21890.0,167.3254,167.7184,166.9324,167.5938,21890.0
2020-08-10 14:00:00,174.88,174.97,174.49,174.9,32217.0,167.6225,167.7088,167.2487,167.6417,32217.0
2020-08-10 14:30:00,174.85,175.06,174.58,174.98,37742.0,167.5938,167.7951,167.335,167.7184,37742.0
2020-08-10 15:00:00,174.97,175.26,174.71,175.02,57822.0,167.7088,167.9868,167.4596,167.7567,57822.0
2020-08-10 15:30:00,174.98,175.32,174.78,175.17,179732.0,167.7184,168.0443,167.5267,167.9005,179732.0
2020-08-11 09:30:00,174.87,175.64,173.62,173.62,44608.0,167.613,168.351,166.4148,166.4148,44608.0
2020-08-11 10:00:00,173.68,174.24,172.86,173.4,29183.0,166.4723,167.0091,165.6864,166.204,29183.0
2020-08-11 10:30:00,173.49,174.2,172.96,173.94,22065.0,166.2902,166.9708,165.7822,166.7215,22065.0
2020-08-11 11:00:00,173.96,174.23,173.66,174.0,14568.0,166.7407,166.9995,166.4532,166.7791,14568.0
2020-08-11 11:30:00,174.03,174.13,172.64,172.64,19521.0,166.8078,166.9037,165.4755,165.4755,19521.0
2020-08-11 12:00:00,172.73,172.92,172.24,172.52,36380.0,165.5618,165.7439,165.0921,165.3605,36380.0
2020-08-11 12:30:00,172.5,172.7,172.27,172.36,17256.0,165.3413,165.533,165.1209,165.2071,17256.0
2020-08-11 13:00:00,172.26,172.42,171.69,172.2,18230.0,165.1113,165.2646,164.5649,165.0538,18230.0
2020-08-11 13:30:00,172.24,172.32,171.88,172.22,16046.0,165.0921,165.1688,164.747,165.0729,16046.0
2020-08-11 14:00:00,172.31,173.06,172.31,173.0,17376.0,165.1592,165.8781,165.1592,165.8206,17376.0
2020-08-11 14:30:00,172.91,173.19,172.35,173.05,33609.0,165.7343,166.0027,165.1975,165.8685,33609.0
2020-08-11 15:00:00,173.11,173.91,172.57,173.7,37931.0,165.926,166.6928,165.4084,166.4915,37931.0
2020-08-11 15:30:00,173.71,174.03,172.58,172.98,164775.0,166.5011,166.8078,165.418,165.8014,164775.0
2020-08-12 09:30:00,174.0,175.05,173.74,174.9,40744.0,166.7791,167.7855,166.5298,167.6417,40744.0
2020-08-12 10:00:00,174.89,175.49,174.78,175.31,25374.0,167.6321,168.2072,167.5267,168.0347,25374.0
2020-08-12 10:30:00,175.33,175.5,174.96,175.37,23341.0,168.0539,168.2168,167.6992,168.0922,23341.0
2020-08-12 11:00:00,175.44,175.75,175.19,175.39,29062.0,168.1593,168.4564,167.9197,168.1114,29062.0
2020-08-12 11:30:00,175.39,175.65,175.23,175.55,30998.0,168.1114,168.3606,167.958,168.2647,30998.0
2020-08-12 12:00:00,175.55,176.09,175.48,175.51,26987.0,168.2647,168.7823,168.1976,168.2264,26987.0
2020-08-12 12:30:00,175.58,177.37,175.58,177.23,48953.0,168.2935,170.0092,168.2935,169.875,48953.0
2020-08-12 13:00:00,177.21,177.22,176.2,176.25,41957.0,169.8558,169.8654,168.8878,168.9357,41957.0
2020-08-12 13:30:00,176.21,176.43,176.03,176.31,27115.0,168.8973,169.1082,168.7248,168.9932,27115.0
2020-08-12 14:00:00,176.25,176.28,175.74,175.96,33460.0,168.9357,168.9644,168.4468,168.6577,33460.0
2020-08-12 14:30:00,175.96,176.21,175.52,176.21,29643.0,168.6577,168.8973,168.236,168.8973,29643.0
2020-08-12 15:00:00,176.33,176.48,175.82,176.12,41053.0,169.0124,169.1561,168.5235,168.8111,41053.0
2020-08-12 15:30:00,176.13,176.26,175.76,175.8,108914.0,168.8207,168.9453,168.466,168.5044,108914.0
2020-08-13 09:30:00,175.73,175.87,173.94,174.87,20517.0,168.4373,168.5715,166.7215,167.613,20517.0
2020-08-13 10:00:00,174.8,176.02,174.65,176.0,19473.0,167.5459,168.7152,167.4021,168.6961,19473.0
2020-08-13 10:30:00,176.0,176.03,175.22,175.25,16692.0,168.6961,168.7248,167.9484,167.9772,16692.0
2020-08-13 11:00:00,175.27,177.28,175.25,176.91,34629.0,167.9964,169.9229,167.9772,169.5683,34629.0
2020-08-13 11:30:00,177.09,177.64,176.92,176.95,11683.0,169.7408,170.268,169.5779,169.6066,11683.0
2020-08-13 12:00:00,176.99,177.92,176.99,177.84,7537.0,169.645,170.5364,169.645,170.4597,7537.0
2020-08-13 12:30:00,177.93,178.07,177.5,177.72,13724.0,170.546,170.6802,170.1338,170.3447,13724.0
2020-08-13 13:00:00,177.7,178.02,177.54,177.82,14815.0,170.3255,170.6322,170.1721,170.4405,14815.0
2020-08-13 13:30:00,177.81,178.01,177.67,177.91,11445.0,170.4309,170.6226,170.2968,170.5268,11445.0
2020-08-13 14:00:00,177.86,177.86,176.51,176.72,7695.0,170.4789,170.4789,169.1849,169.3862,7695.0
2020-08-13 14:30:00,176.91,177.16,176.54,176.78,8207.0,169.5683,169.8079,169.2136,169.4437,8207.0
2020-08-13 15:00:00,176.87,177.13,176.36,177.07,9817.0,169.53,169.7792,169.0411,169.7217,9817.0
2020-08-13 15:30:00,177.06,177.55,176.82,177.5,82582.0,169.7121,170.1817,169.482,170.1338,82582.0
2020-08-14 09:30:00,177.3,177.93,176.78,177.56,19207.0,169.9421,170.546,169.4437,170.1913,19207.0
2020-08-14 10:00:00,177.21,177.36,176.66,176.78,13025.0,169.8558,169.9996,169.3287,169.4437,13025.0
2020-08-14 10:30:00,176.8,178.22,176.8,177.66,6767.0,169.4629,170.8239,169.4629,170.2872,6767.0
2020-08-14 11:00:00,177.8,178.13,177.73,177.87,11494.0,170.4214,170.7377,170.3543,170.4885,11494.0
2020-08-14 11:30:00,177.83,177.83,177.07,177.23,13843.0,170.4501,170.4501,169.7217,169.875,13843.0
2020-08-14 12:00:00,177.16,177.4,177.0,177.23,23347.0,169.8079,170.038,169.6546,169.875,23347.0
2020-08-14 12:30:00,177.37,177.89,177.31,177.72,8146.0,170.0092,170.5076,169.9517,170.3447,8146.0
2020-08-14 13:00:00,177.74,177.74,177.34,177.34,6231.0,170.3638,170.3638,169.9804,169.9804,6231.0
2020-08-14 13:30:00,177.25,177.4,176.99,177.4,16794.0,169.8942,170.038,169.645,170.038,16794.0
2020-08-14 14:00:00,177.38,177.46,176.94,177.06,10163.0,170.0188,170.0955,169.597,169.7121,10163.0
2020-08-14 14:30:00,177.22,177.33,177.04,177.13,12670.0,169.8654,169.9709,169.6929,169.7792,12670.0
2020-08-14 15:00:00,177.1,177.14,176.72,176.79,20024.0,169.7504,169.7887,169.3862,169.4533,20024.0
2020-08-14 15:30:00,176.78,177.1,176.51,176.79,83608.0,169.4437,169.7504,169.1849,169.4533,83608.0
2020-08-17 09:30:00,177.55,180.36,177.55,180.23,37461.0,170.1817,172.8751,170.1817,172.7505,37461.0
2020-08-17 10:00:00,180.3,180.95,179.74,179.74,20213.0,172.8176,173.4406,172.2809,172.2809,20213.0
2020-08-17 10:30:00,179.7,180.91,179.7,180.67,24354.0,172.2425,173.4023,172.2425,173.1723,24354.0
2020-08-17 11:00:00,180.64,181.21,179.71,181.19,27882.0,173.1435,173.6898,172.2521,173.6707,27882.0
2020-08-17 11:30:00,181.11,181.33,180.75,181.2,17136.0,173.594,173.8049,173.2489,173.6803,17136.0
2020-08-17 12:00:00,181.2,181.2,179.51,179.76,15046.0,173.6803,173.6803,172.0604,172.3,15046.0
2020-08-17 12:30:00,179.83,180.77,179.69,180.76,19833.0,172.3671,173.2681,172.2329,173.2585,19833.0
2020-08-17 13:00:00,180.63,181.16,180.63,180.88,13959.0,173.1339,173.6419,173.1339,173.3735,13959.0
2020-08-17 13:30:00,180.88,182.32,180.87,182.1,33169.0,173.3735,174.7538,173.364,174.5429,33169.0
2020-08-17 14:00:00,182.25,182.59,181.81,182.39,32137.0,174.6867,175.0126,174.2649,174.8209,32137.0
2020-08-17 14:30:00,182.33,182.61,182.06,182.45,25340.0,174.7634,175.0317,174.5046,174.8784,25340.0
2020-08-17 15:00:00,182.49,183.09,182.31,183.05,46875.0,174.9167,175.4918,174.7442,175.4535,46875.0
2020-08-17 15:30:00,183.05,183.25,182.81,183.23,148458.0,175.4535,175.6452,175.2234,175.626,148458.0
2020-08-18 09:30:00,183.2,183.72,180.74,180.97,20208.0,175.5973,176.0957,173.2394,173.4598,20208.0
2020-08-18 10:00:00,181.14,181.14,180.12,180.12,14323.0,173.6228,173.6228,172.6451,172.6451,14323.0
2020-08-18 10:30:00,180.0,180.96,179.79,180.83,15595.0,172.5301,173.4502,172.3288,173.3256,15595.0
2020-08-18 11:00:00,180.85,181.01,180.38,180.69,10549.0,173.3448,173.4981,172.8943,173.1914,10549.0
2020-08-18 11:30:00,180.82,181.37,180.82,181.31,9705.0,173.316,173.8432,173.316,173.7857,9705.0
2020-08-18 12:00:00,181.38,182.16,181.37,181.93,11694.0,173.8528,174.6004,173.8432,174.38,11694.0
2020-08-18 12:30:00,181.94,182.99,181.71,182.98,12766.0,174.3896,175.396,174.1691,175.3864,12766.0
2020-08-18 13:00:00,182.95,183.3,182.75,182.82,17916.0,175.3576,175.6931,175.1659,175.233,17916.0
2020-08-18 13:30:00,182.76,182.78,181.92,182.2,14913.0,175.1755,175.1947,174.3704,174.6388,14913.0
2020-08-18 14:00:00,182.13,182.22,181.42,181.47,12271.0,174.5717,174.6579,173.8911,173.9391,12271.0
2020-08-18 14:30:00,181.63,182.31,181.53,182.24,16649.0,174.0924,174.7442,173.9966,174.6771,16649.0
2020-08-18 15:00:00,182.32,182.95,182.25,182.7,24333.0,174.7538,175.3576,174.6867,175.118,24333.0
2020-08-18 15:30:00,182.66,183.24,182.63,183.19,149155.0,175.0797,175.6356,175.0509,175.5877,149155.0
2020-08-19 09:30:00,183.64,184.59,182.1,183.0,40596.0,176.3932,177.3058,174.914,175.7785,40596.0
2020-08-19 10:00:00,182.92,183.54,182.73,183.53,24295.0,175.7017,176.2972,175.5192,176.2876,24295.0
2020-08-19 10:30:00,183.44,183.67,183.17,183.6,33090.0,176.2011,176.4221,175.9418,176.3548,33090.0
2020-08-19 11:00:00,183.66,184.12,183.57,183.88,19101.0,176.4125,176.8543,176.326,176.6238,19101.0
2020-08-19 11:30:00,183.81,184.13,183.61,183.61,13931.0,176.5565,176.8639,176.3644,176.3644,13931.0
2020-08-19 12:00:00,183.73,183.87,183.21,183.47,11365.0,176.4797,176.6142,175.9802,176.23,11365.0
2020-08-19 12:30:00,183.5,183.93,183.34,183.51,10009.0,176.2588,176.6718,176.1051,176.2684,10009.0
2020-08-19 13:00:00,183.45,183.93,183.4,183.93,18344.0,176.2107,176.6718,176.1627,176.6718,18344.0
2020-08-19 13:30:00,183.93,184.44,183.91,183.98,18166.0,176.6718,177.1617,176.6526,176.7198,18166.0
2020-08-19 14:00:00,183.94,184.27,183.62,184.19,27593.0,176.6814,176.9984,176.374,176.9215,27593.0
2020-08-19 14:30:00,184.2,185.17,183.99,184.81,40161.0,176.9311,177.8629,176.7294,177.5171,40161.0
2020-08-19 15:00:00,184.83,184.87,183.97,184.07,31965.0,177.5363,177.5747,176.7102,176.8063,31965.0
2020-08-19 15:30:00,184.07,184.19,183.26,183.43,133854.0,176.8063,176.9215,176.0282,176.1915,133854.0
2020-08-20 09:30:00,182.13,183.5,182.13,182.94,16332.0,174.9428,176.2588,174.9428,175.7209,16332.0
2020-08-20 10:00:00,183.14,183.17,181.85,182.1,14648.0,175.913,175.9418,174.6739,174.914,14648.0
2020-08-20 10:30:00,182.19,183.07,182.19,182.61,9409.0,175.0005,175.8457,175.0005,175.4039,9409.0
2020-08-20 11:00:00,182.46,182.86,181.98,182.68,7282.0,175.2598,175.644,174.7988,175.4711,7282.0
2020-08-20 11:30:00,182.63,182.67,182.27,182.45,9743.0,175.4231,175.4615,175.0773,175.2502,9743.0
2020-08-20 12:00:00,182.53,182.83,182.36,182.48,7851.0,175.327,175.6152,175.1638,175.279,7851.0
2020-08-20 12:30:00,182.31,182.37,181.46,181.46,6600.0,175.1157,175.1734,174.2993,174.2993,6600.0
2020-08-20 13:00:00,181.58,181.92,181.35,181.68,5076.0,174.4145,174.7411,174.1936,174.5106,5076.0
2020-08-20 13:30:00,181.7,181.8,181.49,181.75,7138.0,174.5298,174.6259,174.3281,174.5778,7138.0
2020-08-20 14:00:00,181.64,181.71,181.1,181.44,8705.0,174.4722,174.5394,173.9535,174.2801,8705.0
2020-08-20 14:30:00,181.43,181.58,181.0,181.09,20449.0,174.2705,174.4145,173.8574,173.9439,20449.0
2020-08-20 15:00:00,181.13,181.37,180.6,180.68,29848.0,173.9823,174.2128,173.4732,173.5501,29848.0
2020-08-20 15:30:00,180.77,181.46,180.64,180.97,81831.0,173.6365,174.2993,173.5116,173.8286,81831.0
2020-08-21 09:30:00,180.89,180.91,178.5,180.81,34895.0,173.7518,173.771,171.4561,173.6749,34895.0
2020-08-21 10:00:00,180.75,180.75,179.03,179.55,8081.0,173.6173,173.6173,171.9652,172.4646,8081.0
2020-08-21 10:30:00,179.67,179.79,178.58,178.58,9921.0,172.5799,172.6952,171.5329,171.5329,9921.0
2020-08-21 11:00:00,178.55,178.63,178.17,178.48,12870.0,171.5041,171.5809,171.1391,171.4369,12870.0
2020-08-21 11:30:00,178.62,179.4,178.51,179.09,8158.0,171.5713,172.3206,171.4657,172.0228,8158.0
2020-08-21 12:00:00,179.0,179.33,178.76,179.28,7860.0,171.9363,172.2533,171.7058,172.2053,7860.0
2020-08-21 12:30:00,179.37,179.37,178.57,178.63,8854.0,172.2917,172.2917,171.5233,171.5809,8854.0
2020-08-21 13:00:00,178.61,178.66,178.16,178.36,9856.0,171.5617,171.6098,171.1295,171.3216,9856.0
2020-08-21 13:30:00,178.34,178.64,178.03,178.3,8417.0,171.3024,171.5906,171.0046,171.264,8417.0
2020-08-21 14:00:00,178.33,178.51,177.69,177.69,30737.0,171.2928,171.4657,170.678,170.678,30737.0
2020-08-21 14:30:00,177.68,178.91,177.67,178.62,36266.0,170.6684,171.8499,170.6588,171.5713,36266.0
2020-08-21 15:00:00,178.66,179.11,178.63,179.07,17951.0,171.6098,172.042,171.5809,172.0036,17951.0
2020-08-21 15:30:00,179.05,179.5,178.67,179.37,95403.0,171.9844,172.4166,171.6194,172.2917,95403.0
2020-08-24 09:30:00,180.86,181.31,180.52,180.74,37008.0,173.7229,174.1552,173.3964,173.6077,37008.0
2020-08-24 10:00:00,180.64,180.88,178.17,178.29,32878.0,173.5116,173.7422,171.1391,171.2544,32878.0
2020-08-24 10:30:00,178.07,178.25,176.02,176.54,16151.0,171.043,171.2159,169.0739,169.5734,16151.0
2020-08-24 11:00:00,176.51,176.92,176.04,176.12,18269.0,169.5446,169.9384,169.0932,169.17,18269.0
2020-08-24 11:30:00,176.06,176.13,174.93,175.13,29371.0,169.1124,169.1796,168.027,168.2191,29371.0
2020-08-24 12:00:00,175.15,175.8,175.1,175.37,11092.0,168.2383,168.8626,168.1902,168.4496,11092.0
2020-08-24 12:30:00,175.21,176.01,175.16,175.74,12576.0,168.2959,169.0643,168.2479,168.805,12576.0
2020-08-24 13:00:00,175.73,176.65,175.15,175.47,73954.0,168.7954,169.6791,168.2383,168.5456,73954.0
2020-08-24 13:30:00,175.42,175.77,175.17,175.35,16381.0,168.4976,168.8338,168.2575,168.4304,16381.0
2020-08-24 14:00:00,175.29,175.59,175.17,175.5,18598.0,168.3728,168.6609,168.2575,168.5745,18598.0
2020-08-24 14:30:00,175.52,175.8,175.2,175.28,16756.0,168.5937,168.8626,168.2863,168.3631,16756.0
2020-08-24 15:00:00,175.28,175.39,174.64,174.82,39204.0,168.3631,168.4688,167.7484,167.9213,39204.0
2020-08-24 15:30:00,174.87,176.42,174.78,176.41,108002.0,167.9693,169.4582,167.8829,169.4486,108002.0
2020-08-25 09:30:00,177.49,178.65,176.26,178.65,24564.0,170.4859,171.6002,169.3045,171.6002,24564.0
2020-08-25 10:00:00,178.31,178.67,177.31,177.31,20699.0,171.2736,171.6194,170.313,170.313,20699.0
2020-08-25 10:30:00,177.3,178.09,177.25,177.98,6321.0,170.3034,171.0623,170.2554,170.9566,6321.0
2020-08-25 11:00:00,177.94,178.78,177.72,178.33,8225.0,170.9182,171.725,170.7069,171.2928,8225.0
2020-08-25 11:30:00,178.12,178.3,177.93,178.15,7670.0,171.0911,171.264,170.9086,171.1199,7670.0
2020-08-25 12:00:00,178.37,178.51,177.02,177.86,35209.0,171.3312,171.4657,170.0345,170.8413,35209.0
2020-08-25 12:30:00,177.96,178.4,177.96,178.29,5495.0,170.9374,171.36,170.9374,171.2544,5495.0
2020-08-25 13:00:00,178.21,178.66,178.09,178.29,12274.0,171.1775,171.6098,171.0623,171.2544,12274.0
2020-08-25 13:30:00,178.3,178.42,177.65,177.85,10880.0,171.264,171.3792,170.6396,170.8317,10880.0
2020-08-25 14:00:00,177.9,178.16,177.86,178.01,13733.0,170.8798,171.1295,170.8413,170.9854,13733.0
2020-08-25 14:30:00,178.16,178.64,178.1,178.14,30441.0,171.1295,171.5906,171.0719,171.1103,30441.0
2020-08-25 15:00:00,178.12,178.73,178.05,178.73,25360.0,171.0911,171.677,171.0238,171.677,25360.0
2020-08-25 15:30:00,178.68,179.16,178.37,179.09,85360.0,171.629,172.09,171.3312,172.0228,85360.0
2020-08-26 09:30:00,178.13,178.88,176.93,176.93,22935.0,171.1007,171.8211,169.948,169.948,22935.0
2020-08-26 10:00:00,176.97,177.68,175.96,177.68,10616.0,169.9865,170.6684,169.0163,170.6684,10616.0
2020-08-26 10:30:00,177.67,178.23,177.16,178.18,10614.0,170.6588,171.1967,170.169,171.1487,10614.0
2020-08-26 11:00:00,178.24,178.28,177.6,177.98,8048.0,171.2063,171.2448,170.5916,170.9566,8048.0
2020-08-26 11:30:00,177.99,178.32,177.86,178.15,5763.0,170.9662,171.2832,170.8413,171.1199,5763.0
2020-08-26 12:00:00,178.28,178.54,177.91,178.31,9647.0,171.2448,171.4945,170.8894,171.2736,9647.0
2020-08-26 12:30:00,178.26,178.85,177.93,178.59,29925.0,171.2255,171.7923,170.9086,171.5425,29925.0
2020-08-26 13:00:00,178.72,179.91,178.65,179.43,15377.0,171.6674,172.8104,171.6002,172.3494,15377.0
2020-08-26 13:30:00,179.54,179.95,179.52,179.55,6303.0,172.455,172.8489,172.4358,172.4646,6303.0
2020-08-26 14:00:00,179.61,180.19,179.6,180.14,4786.0,172.5223,173.0794,172.5127,173.0314,4786.0
2020-08-26 14:30:00,180.18,180.24,179.59,179.82,8919.0,173.0698,173.1274,172.5031,172.724,8919.0
2020-08-26 15:00:00,179.69,180.46,179.68,180.34,9567.0,172.5991,173.3387,172.5895,173.2235,9567.0
2020-08-26 15:30:00,180.38,180.38,179.89,180.09,42171.0,173.2619,173.2619,172.7912,172.9833,42171.0
2020-08-27 09:30:00,180.18,180.75,178.34,179.34,30088.0,173.0698,173.6173,171.3024,172.2629,30088.0
2020-08-27 10:00:00,179.18,179.98,177.81,179.84,9328.0,172.1092,172.8777,170.7933,172.7432,9328.0
2020-08-27 10:30:00,179.74,180.39,179.72,180.36,7250.0,172.6471,173.2715,172.6279,173.2427,7250.0
2020-08-27 11:00:00,180.29,181.08,180.15,180.25,9379.0,173.1754,173.9343,173.041,173.137,9379.0
2020-08-27 11:30:00,180.09,180.97,179.96,180.75,9772.0,172.9833,173.8286,172.8585,173.6173,9772.0
2020-08-27 12:00:00,180.53,180.54,180.07,180.12,6511.0,173.406,173.4156,172.9641,173.0121,6511.0
2020-08-27 12:30:00,180.12,180.27,179.29,179.52,8182.0,173.0121,173.1562,172.2149,172.4358,8182.0
2020-08-27 13:00:00,179.47,180.36,179.38,179.97,9445.0,172.3878,173.2427,172.3014,172.8681,9445.0
2020-08-27 13:30:00,180.02,180.37,179.82,180.28,9806.0,172.9161,173.2523,172.724,173.1658,9806.0
2020-08-27 14:00:00,180.15,180.93,180.08,180.88,26161.0,173.041,173.7902,172.9737,173.7422,26161.0
2020-08-27 14:30:00,180.85,180.98,180.54,180.67,11910.0,173.7133,173.8382,173.4156,173.5404,11910.0
2020-08-27 15:00:00,180.72,180.98,180.53,180.76,12277.0,173.5885,173.8382,173.406,173.6269,12277.0
2020-08-27 15:30:00,180.78,181.19,180.4,180.7,56822.0,173.6461,174.0399,173.2811,173.5693,56822.0
2020-08-28 09:30:00,180.6,180.62,180.02,180.09,12240.0,173.4732,173.4924,172.9161,172.9833,12240.0
2020-08-28 10:00:00,180.15,180.16,178.83,178.96,6833.0,173.041,173.0506,171.7731,171.8979,6833.0
2020-08-28 10:30:00,178.96,179.34,178.68,178.95,4000.0,171.8979,172.2629,171.629,171.8883,4000.0
2020-08-28 11:00:00,178.88,179.4,178.86,179.39,3625.0,171.8211,172.3206,171.8019,172.311,3625.0
2020-08-28 11:30:00,179.06,179.3,178.55,178.84,5713.0,171.994,172.2245,171.5041,171.7827,5713.0
2020-08-28 12:00:00,178.73,178.92,178.38,178.43,4400.0,171.677,171.8595,171.3408,171.3888,4400.0
2020-08-28 12:30:00,178.59,179.44,178.43,179.34,8439.0,171.5425,172.359,171.3888,172.2629,8439.0
2020-08-28 13:00:00,179.3,179.67,179.24,179.6,6399.0,172.2245,172.5799,172.1669,172.5127,6399.0
2020-08-28 13:30:00,179.5,179.74,179.42,179.53,9870.0,172.4166,172.6471,172.3398,172.4454,9870.0
2020-08-28 14:00:00,179.54,179.57,179.1,179.22,8757.0,172.455,172.4839,172.0324,172.1477,8757.0
2020-08-28 14:30:00,179.31,179.42,178.86,179.28,9454.0,172.2341,172.3398,171.8019,172.2053,9454.0
2020-08-28 15:00:00,179.3,179.99,179.26,179.75,17839.0,172.2245,172.8873,172.1861,172.6568,17839.0
2020-08-28 15:30:00,179.73,180.51,179.71,180.14,56016.0,172.6375,173.3868,172.6183,173.0314,56016.0
2020-08-31 09:30:00,179.39,180.0,178.21,178.22,39381.0,172.311,172.8969,171.1775,171.1871,39381.0
2020-08-31 10:00:00,178.29,178.99,177.41,178.99,29837.0,171.2544,171.9267,170.4091,171.9267,29837.0
2020-08-31 10:30:00,179.0,179.66,179.0,179.36,18569.0,171.9363,172.5703,171.9363,172.2821,18569.0
2020-08-31 11:00:00,179.38,180.32,179.38,180.11,18802.0,172.3014,173.2043,172.3014,173.0025,18802.0
2020-08-31 11:30:00,180.1,180.75,180.09,180.59,8532.0,172.9929,173.6173,172.9833,173.4636,8532.0
2020-08-31 12:00:00,180.53,180.8,179.94,180.28,21737.0,173.406,173.6653,172.8393,173.1658,21737.0
2020-08-31 12:30:00,180.38,180.81,180.3,180.81,9880.0,173.2619,173.6749,173.185,173.6749,9880.0
2020-08-31 13:00:00,180.64,181.08,180.61,180.81,6723.0,173.5116,173.9343,173.4828,173.6749,6723.0
2020-08-31 13:30:00,180.86,180.99,180.61,180.87,11068.0,173.7229,173.8478,173.4828,173.7326,11068.0
2020-08-31 14:00:00,180.77,180.98,180.54,180.8,6745.0,173.6365,173.8382,173.4156,173.6653,6745.0
2020-08-31 14:30:00,180.74,181.12,180.59,181.12,6897.0,173.6077,173.9727,173.4636,173.9727,6897.0
2020-08-31 15:00:00,181.03,181.07,180.71,180.91,10092.0,173.8862,173.9247,173.5789,173.771,10092.0
2020-08-31 15:30:00,181.01,181.3,180.64,180.64,66440.0,173.867,174.1456,173.5116,173.5116,66440.0
2020-09-01 09:30:00,181.0,181.76,180.25,180.37,31473.0,173.8574,174.5874,173.137,173.2523,31473.0
2020-09-01 10:00:00,180.3,180.55,179.43,179.62,16885.0,173.185,173.4252,172.3494,172.5319,16885.0
2020-09-01 10:30:00,179.55,179.63,178.61,178.7,16519.0,172.4646,172.5415,171.5617,171.6482,16519.0
2020-09-01 11:00:00,178.8,179.02,178.05,178.42,14194.0,171.7442,171.9556,171.0238,171.3792,14194.0
2020-09-01 11:30:00,178.3,178.5,177.99,178.32,9807.0,171.264,171.4561,170.9662,171.2832,9807.0
2020-09-01 12:00:00,178.31,178.6,178.15,178.25,13755.0,171.2736,171.5521,171.1199,171.2159,13755.0
2020-09-01 12:30:00,178.17,178.17,177.69,177.72,14068.0,171.1391,171.1391,170.678,170.7069,14068.0
2020-09-01 13:00:00,177.79,177.89,177.31,177.48,11702.0,170.7741,170.8701,170.313,170.4763,11702.0
2020-09-01 13:30:00,177.49,177.67,177.24,177.46,15510.0,170.4859,170.6588,170.2458,170.4571,15510.0
2020-09-01 14:00:00,177.47,177.97,177.37,177.76,9124.0,170.4667,170.947,170.3707,170.7453,9124.0
2020-09-01 14:30:00,177.74,178.23,177.56,178.11,13222.0,170.7261,171.1967,170.5532,171.0815,13222.0
2020-09-01 15:00:00,178.17,178.29,178.0,178.17,12799.0,171.1391,171.2544,170.9758,171.1391,12799.0
2020-09-01 15:30:00,178.21,179.0,178.21,178.75,55784.0,171.1775,171.9363,171.1775,171.6962,55784.0
2020-09-02 09:30:00,180.4,181.22,179.03,181.21,26376.0,173.2811,174.0687,171.9652,174.0591,26376.0
2020-09-02 10:00:00,180.89,181.76,180.34,181.76,8883.0,173.7518,174.5874,173.2235,174.5874,8883.0
2020-09-02 10:30:00,181.76,182.9,181.7,182.76,17082.0,174.5874,175.6824,174.5298,175.548,17082.0
2020-09-02 11:00:00,182.82,182.95,181.16,181.9,23723.0,175.6056,175.7305,174.0111,174.7219,23723.0
2020-09-02 11:30:00,182.0,182.93,181.82,182.8,7640.0,174.818,175.7113,174.6451,175.5864,7640.0
2020-09-02 12:00:00,182.94,182.94,182.67,182.67,8436.0,175.7209,175.7209,175.4615,175.4615,8436.0
2020-09-02 12:30:00,182.72,183.36,182.69,183.19,17278.0,175.5095,176.1243,175.4807,175.961,17278.0
2020-09-02 13:00:00,183.15,183.36,182.9,183.08,31441.0,175.9226,176.1243,175.6824,175.8553,31441.0
2020-09-02 13:30:00,183.13,183.29,182.75,183.15,21708.0,175.9034,176.0571,175.5384,175.9226,21708.0
2020-09-02 14:00:00,183.13,183.46,182.86,183.35,10708.0,175.9034,176.2203,175.644,176.1147,10708.0
2020-09-02 14:30:00,183.39,183.67,183.17,183.47,15342.0,176.1531,176.4221,175.9418,176.23,15342.0
2020-09-02 15:00:00,183.48,183.48,182.9,182.98,31644.0,176.2396,176.2396,175.6824,175.7593,31644.0
2020-09-02 15:30:00,183.01,184.3,182.82,182.92,169425.0,175.7881,177.0272,175.6056,175.7017,169425.0
2020-09-03 09:30:00,183.4,183.4,180.19,181.21,32747.0,176.1627,176.1627,173.0794,174.0591,32747.0
2020-09-03 10:00:00,181.33,181.54,179.28,180.0,11800.0,174.1744,174.3761,172.2053,172.8969,11800.0
2020-09-03 10:30:00,179.76,179.76,178.31,178.36,30734.0,172.6664,172.6664,171.2736,171.3216,30734.0
2020-09-03 11:00:00,178.37,178.37,175.47,176.76,31122.0,171.3312,171.3312,168.5456,169.7847,31122.0
2020-09-03 11:30:00,176.78,178.01,176.39,177.25,14270.0,169.804,170.9854,169.4293,170.2554,14270.0
2020-09-03 12:00:00,177.34,177.71,176.46,177.04,22250.0,170.3419,170.6973,169.4966,170.0537,22250.0
2020-09-03 12:30:00,176.98,177.09,175.85,175.95,13009.0,169.9961,170.1017,168.9107,169.0067,13009.0
2020-09-03 13:00:00,175.85,176.58,175.27,176.58,11429.0,168.9107,169.6118,168.3535,169.6118,11429.0
2020-09-03 13:30:00,176.54,176.65,175.62,176.49,8231.0,169.5734,169.6791,168.6897,169.5254,8231.0
2020-09-03 14:00:00,176.48,177.2,176.23,176.56,11830.0,169.5158,170.2074,169.2757,169.5926,11830.0
2020-09-03 14:30:00,176.55,177.74,176.55,176.64,12726.0,169.583,170.7261,169.583,169.6695,12726.0
2020-09-03 15:00:00,176.81,176.83,176.13,176.2,15421.0,169.8328,169.852,169.1796,169.2468,15421.0
2020-09-03 15:30:00,176.33,178.2,175.65,178.02,110493.0,169.3717,171.1679,168.7185,170.995,110493.0
2020-09-04 09:30:00,176.05,177.0,174.6,175.76,30039.0,169.1028,170.0153,167.71,168.8242,30039.0
2020-09-04 10:00:00,175.78,176.17,173.51,173.51,14014.0,168.8434,169.218,166.663,166.663,14014.0
2020-09-04 10:30:00,173.75,173.91,171.1,173.36,35149.0,166.8935,167.0472,164.3481,166.5189,35149.0
2020-09-04 11:00:00,173.34,173.53,169.77,170.26,29143.0,166.4997,166.6822,163.0706,163.5412,29143.0
2020-09-04 11:30:00,170.46,172.14,170.13,171.79,19719.0,163.7334,165.3471,163.4164,165.0109,19719.0
2020-09-04 12:00:00,171.54,172.7,171.17,172.59,20330.0,164.7707,165.885,164.4153,165.7793,20330.0
2020-09-04 12:30:00,172.6,173.58,172.5,173.58,11077.0,165.7889,166.7302,165.6928,166.7302,11077.0
2020-09-04 13:00:00,173.35,173.55,172.9,172.93,10819.0,166.5093,166.7014,166.0771,166.1059,10819.0
2020-09-04 13:30:00,172.8,173.54,172.51,173.33,4422.0,165.981,166.6918,165.7025,166.4901,4422.0
2020-09-04 14:00:00,173.23,173.9,173.06,173.81,7892.0,166.394,167.0376,166.2307,166.9512,7892.0
2020-09-04 14:30:00,173.67,174.83,173.51,174.77,9346.0,166.8167,167.9309,166.663,167.8733,9346.0
2020-09-04 15:00:00,174.87,175.34,174.39,175.2,12627.0,167.9693,168.4208,167.5083,168.2863,12627.0
2020-09-04 15:30:00,174.9,175.01,173.27,173.5,52361.0,167.9981,168.1038,166.4325,166.6534,52361.0
2020-09-08 09:30:00,171.02,172.31,168.95,171.77,33705.0,164.2713,165.5103,162.2829,164.9917,33705.0
2020-09-08 10:00:00,171.76,172.53,170.56,172.42,14287.0,164.9821,165.7217,163.8294,165.616,14287.0
2020-09-08 10:30:00,172.47,172.79,171.7,171.9,18243.0,165.664,165.9714,164.9244,165.1165,18243.0
2020-09-08 11:00:00,171.83,172.84,171.73,172.68,22132.0,165.0493,166.0194,164.9532,165.8657,22132.0
2020-09-08 11:30:00,172.7,172.75,172.0,172.64,11370.0,165.885,165.933,165.2126,165.8273,11370.0
2020-09-08 12:00:00,172.5,173.5,172.5,173.27,11840.0,165.6928,166.6534,165.6928,166.4325,11840.0
2020-09-08 12:30:00,173.01,173.01,172.0,172.38,6235.0,166.1827,166.1827,165.2126,165.5776,6235.0
2020-09-08 13:00:00,172.36,173.35,172.36,173.27,7984.0,165.5584,166.5093,165.5584,166.4325,7984.0
2020-09-08 13:30:00,173.2,173.58,173.1,173.33,9545.0,166.3652,166.7302,166.2692,166.4901,9545.0
2020-09-08 14:00:00,173.36,173.54,171.83,171.89,11600.0,166.5189,166.6918,165.0493,165.1069,11600.0
2020-09-08 14:30:00,171.73,171.75,170.83,171.66,10288.0,164.9532,164.9724,164.0887,164.886,10288.0
2020-09-08 15:00:00,171.67,172.29,170.8,172.29,18236.0,164.8956,165.4911,164.0599,165.4911,18236.0
2020-09-08 15:30:00,172.26,172.51,171.4,171.4,105288.0,165.4623,165.7025,164.6363,164.6363,105288.0
2020-09-09 09:30:00,173.92,175.77,173.04,175.64,29025.0,167.0568,168.8338,166.2115,168.7089,29025.0
2020-09-09 10:00:00,175.71,176.86,175.71,176.41,28432.0,168.7762,169.8808,168.7762,169.4486,28432.0
2020-09-09 10:30:00,176.5,176.76,175.36,175.5,20671.0,169.535,169.7847,168.44,168.5745,20671.0
2020-09-09 11:00:00,175.61,175.75,174.98,175.27,14606.0,168.6801,168.8146,168.075,168.3535,14606.0
2020-09-09 11:30:00,175.28,175.44,174.77,174.86,12412.0,168.3631,168.5168,167.8733,167.9597,12412.0
2020-09-09 12:00:00,175.0,175.25,174.8,175.05,13288.0,168.0942,168.3343,167.9021,168.1422,13288.0
2020-09-09 12:30:00,174.97,175.34,174.97,175.21,9550.0,168.0654,168.4208,168.0654,168.2959,9550.0
2020-09-09 13:00:00,175.27,175.69,175.25,175.52,9292.0,168.3535,168.757,168.3343,168.5937,9292.0
2020-09-09 13:30:00,175.51,175.51,174.7,174.73,11023.0,168.5841,168.5841,167.806,167.8348,11023.0
2020-09-09 14:00:00,174.81,175.25,174.53,174.57,9860.0,167.9117,168.3343,167.6427,167.6812,9860.0
2020-09-09 14:30:00,174.65,175.35,174.65,175.31,8166.0,167.758,168.4304,167.758,168.392,8166.0
2020-09-09 15:00:00,175.23,176.02,175.23,175.78,9644.0,168.3151,169.0739,168.3151,168.8434,9644.0
2020-09-09 15:30:00,175.69,176.02,174.52,174.79,65373.0,168.757,169.0739,167.6331,167.8925,65373.0
2020-09-10 09:30:00,174.71,175.44,173.93,174.19,10047.0,167.8156,168.5168,167.0664,167.3162,10047.0
2020-09-10 10:00:00,174.35,175.77,174.34,175.27,13043.0,167.4698,168.8338,167.4602,168.3535,13043.0
2020-09-10 10:30:00,175.31,176.01,174.13,174.13,13105.0,168.392,169.0643,167.2585,167.2585,13105.0
2020-09-10 11:00:00,174.09,174.51,173.61,174.5,14236.0,167.2201,167.6235,166.759,167.6139,14236.0
2020-09-10 11:30:00,174.68,174.77,173.6,173.8,14696.0,167.7868,167.8733,166.7494,166.9415,14696.0
2020-09-10 12:00:00,173.75,174.12,173.37,173.64,14643.0,166.8935,167.2489,166.5285,166.7879,14643.0
2020-09-10 12:30:00,173.53,174.21,173.12,174.16,11447.0,166.6822,167.3354,166.2884,167.2873,11447.0
2020-09-10 13:00:00,173.95,175.02,173.95,174.58,9088.0,167.0856,168.1134,167.0856,167.6908,9088.0
2020-09-10 13:30:00,174.85,174.92,174.2,174.21,9028.0,167.9501,168.0174,167.3258,167.3354,9028.0
2020-09-10 14:00:00,174.25,174.43,172.55,172.61,9232.0,167.3738,167.5467,165.7409,165.7985,9232.0
2020-09-10 14:30:00,172.67,173.53,172.53,173.52,8071.0,165.8561,166.6822,165.7217,166.6726,8071.0
2020-09-10 15:00:00,173.59,173.64,171.45,172.17,19991.0,166.7398,166.7879,164.6843,165.3759,19991.0
2020-09-10 15:30:00,172.1,173.06,171.9,172.06,67562.0,165.3086,166.2307,165.1165,165.2702,67562.0
2020-09-11 09:30:00,173.76,174.84,172.58,172.97,11767.0,166.9031,167.9405,165.7697,166.1443,11767.0
2020-09-11 10:00:00,173.01,173.47,172.4,172.9,8121.0,166.1827,166.6246,165.5968,166.0771,8121.0
2020-09-11 10:30:00,172.7,173.15,172.52,172.81,10151.0,165.885,166.3172,165.7121,165.9906,10151.0
2020-09-11 11:00:00,172.91,173.72,172.78,173.71,45719.0,166.0867,166.8647,165.9618,166.8551,45719.0
2020-09-11 11:30:00,173.65,173.71,173.19,173.64,7565.0,166.7975,166.8551,166.3556,166.7879,7565.0
2020-09-11 12:00:00,173.28,173.83,173.28,173.46,9372.0,166.4421,166.9704,166.4421,166.615,9372.0
2020-09-11 12:30:00,173.29,173.29,172.28,172.28,9830.0,166.4517,166.4517,165.4815,165.4815,9830.0
2020-09-11 13:00:00,172.36,172.43,171.17,171.21,13058.0,165.5584,165.6256,164.4153,164.4538,13058.0
2020-09-11 13:30:00,171.03,171.79,170.86,171.22,5404.0,164.2809,165.0109,164.1176,164.4634,5404.0
2020-09-11 14:00:00,171.18,172.17,171.03,171.77,10104.0,164.4249,165.3759,164.2809,164.9917,10104.0
2020-09-11 14:30:00,171.75,172.59,171.75,172.36,8183.0,164.9724,165.7793,164.9724,165.5584,8183.0
2020-09-11 15:00:00,172.22,172.72,171.62,172.61,22114.0,165.4239,165.9042,164.8476,165.7985,22114.0
2020-09-11 15:30:00,172.67,172.87,171.86,172.06,48771.0,165.8561,166.0482,165.0781,165.2702,48771.0
2020-09-14 09:30:00,174.1,174.1,172.91,173.13,20318.0,167.2297,167.2297,166.0867,166.298,20318.0
2020-09-14 10:00:00,173.27,175.52,173.27,175.36,8768.0,166.4325,168.5937,166.4325,168.44,8768.0
2020-09-14 10:30:00,175.29,175.29,174.02,174.29,30797.0,168.3728,168.3728,167.1529,167.4122,30797.0
2020-09-14 11:00:00,174.36,174.63,174.09,174.42,8058.0,167.4794,167.7388,167.2201,167.5371,8058.0
2020-09-14 11:30:00,174.5,174.95,174.41,174.66,6155.0,167.6139,168.0462,167.5275,167.7676,6155.0
2020-09-14 12:00:00,174.59,174.89,174.43,174.7,10843.0,167.7004,167.9885,167.5467,167.806,10843.0
2020-09-14 12:30:00,174.81,174.83,174.42,174.79,7572.0,167.9117,167.9309,167.5371,167.8925,7572.0
2020-09-14 13:00:00,174.82,174.88,174.03,174.51,12848.0,167.9213,167.9789,167.1625,167.6235,12848.0
2020-09-14 13:30:00,174.64,175.22,174.44,175.13,10519.0,167.7484,168.3055,167.5563,168.2191,10519.0
2020-09-14 14:00:00,175.04,175.13,174.86,174.98,6561.0,168.1326,168.2191,167.9597,168.075,6561.0
2020-09-14 14:30:00,174.99,175.18,174.48,174.8,9067.0,168.0846,168.2671,167.5947,167.9021,9067.0
2020-09-14 15:00:00,174.78,174.89,173.99,174.43,10433.0,167.8829,167.9885,167.1241,167.5467,10433.0
2020-09-14 15:30:00,174.42,175.12,174.3,174.31,34283.0,167.5371,168.2095,167.4218,167.4314,34283.0
2020-09-15 09:30:00,175.49,177.69,175.49,177.24,13225.0,168.5649,170.678,168.5649,170.2458,13225.0
2020-09-15 10:00:00,177.33,177.36,175.83,176.13,4428.0,170.3322,170.3611,168.8914,169.1796,4428.0
2020-09-15 10:30:00,176.04,176.51,175.71,176.14,6412.0,169.0932,169.5446,168.7762,169.1892,6412.0
2020-09-15 11:00:00,176.03,176.24,175.6,175.79,7263.0,169.0835,169.2853,168.6705,168.853,7263.0
2020-09-15 11:30:00,176.06,176.6,176.05,176.6,8757.0,169.1124,169.6311,169.1028,169.6311,8757.0
2020-09-15 12:00:00,176.53,176.83,176.19,176.68,11338.0,169.5638,169.852,169.2372,169.7079,11338.0
2020-09-15 12:30:00,176.7,177.22,176.62,176.65,9566.0,169.7271,170.2266,169.6503,169.6791,9566.0
2020-09-15 13:00:00,176.58,177.03,176.54,176.58,9048.0,169.6118,170.0441,169.5734,169.6118,9048.0
2020-09-15 13:30:00,176.62,176.82,176.5,176.5,12492.0,169.6503,169.8424,169.535,169.535,12492.0
2020-09-15 14:00:00,176.5,176.61,176.04,176.16,70341.0,169.535,169.6407,169.0932,169.2084,70341.0
2020-09-15 14:30:00,176.28,176.57,176.14,176.5,6035.0,169.3237,169.6022,169.1892,169.535,6035.0
2020-09-15 15:00:00,176.46,176.58,175.49,175.69,20080.0,169.4966,169.6118,168.5649,168.757,20080.0
2020-09-15 15:30:00,175.43,175.94,175.06,175.51,62269.0,168.5072,168.9971,168.1518,168.5841,62269.0
2020-09-16 09:30:00,176.96,177.69,176.32,177.18,17589.0,169.9768,170.678,169.3621,170.1882,17589.0
2020-09-16 10:00:00,176.94,176.94,174.73,175.29,15210.0,169.9576,169.9576,167.8348,168.3728,15210.0
2020-09-16 10:30:00,175.27,175.27,174.19,174.31,10133.0,168.3535,168.3535,167.3162,167.4314,10133.0
2020-09-16 11:00:00,174.11,174.6,174.0,174.42,16986.0,167.2393,167.71,167.1337,167.5371,16986.0
2020-09-16 11:30:00,174.42,174.56,174.26,174.38,9963.0,167.5371,167.6716,167.3834,167.4987,9963.0
2020-09-16 12:00:00,174.45,174.58,173.77,173.96,15393.0,167.5659,167.6908,166.9127,167.0952,15393.0
2020-09-16 12:30:00,174.0,174.17,173.75,173.82,4802.0,167.1337,167.2969,166.8935,166.9608,4802.0
2020-09-16 13:00:00,173.85,173.99,173.26,173.36,7874.0,166.9896,167.1241,166.4229,166.5189,7874.0
2020-09-16 13:30:00,173.34,173.71,173.2,173.71,7326.0,166.4997,166.8551,166.3652,166.8551,7326.0
2020-09-16 14:00:00,173.44,174.3,173.44,174.02,5383.0,166.5958,167.4218,166.5958,167.1529,5383.0
2020-09-16 14:30:00,174.14,174.48,173.64,173.81,12232.0,167.2681,167.5947,166.7879,166.9512,12232.0
2020-09-16 15:00:00,173.89,174.11,173.13,173.37,10258.0,167.028,167.2393,166.298,166.5285,10258.0
2020-09-16 15:30:00,173.36,174.62,173.19,174.18,106790.0,166.5189,167.7292,166.3556,167.3066,106790.0
2020-09-17 09:30:00,172.44,172.86,171.01,172.64,12286.0,165.6352,166.0386,164.2616,165.8273,12286.0
2020-09-17 10:00:00,172.68,173.57,172.42,173.21,9784.0,165.8657,166.7206,165.616,166.3748,9784.0
2020-09-17 10:30:00,173.03,173.53,172.84,172.89,5903.0,166.2019,166.6822,166.0194,166.0675,5903.0
2020-09-17 11:00:00,173.34,173.7,173.13,173.19,6389.0,166.4997,166.8455,166.298,166.3556,6389.0
2020-09-17 11:30:00,173.0,173.47,172.34,172.67,6949.0,166.1731,166.6246,165.5392,165.8561,6949.0
2020-09-17 12:00:00,172.59,172.82,171.65,172.08,8411.0,165.7793,166.0002,164.8764,165.2894,8411.0
2020-09-17 12:30:00,172.07,172.64,172.07,172.53,5182.0,165.2798,165.8273,165.2798,165.7217,5182.0
2020-09-17 13:00:00,172.44,172.93,172.44,172.86,4881.0,165.6352,166.1059,165.6352,166.0386,4881.0
2020-09-17 13:30:00,172.97,173.2,172.31,172.35,13901.0,166.1443,166.3652,165.5103,165.5488,13901.0
2020-09-17 14:00:00,172.4,173.0,172.4,172.44,9260.0,165.5968,166.1731,165.5968,165.6352,9260.0
2020-09-17 14:30:00,172.38,172.4,172.03,172.3,14740.0,165.5776,165.5968,165.2414,165.5007,14740.0
2020-09-17 15:00:00,172.21,172.43,171.6,172.0,40919.0,165.4143,165.6256,164.8284,165.2126,40919.0
2020-09-17 15:30:00,171.92,173.03,171.92,173.03,80471.0,165.1357,166.2019,165.1357,166.2019,80471.0
2020-09-18 09:30:00,171.75,173.27,171.74,173.02,133135.0,164.9724,166.4325,164.9628,166.1923,133135.0
2020-09-18 10:00:00,172.84,173.17,172.22,172.45,25975.0,166.0194,166.3364,165.4239,165.6448,25975.0
2020-09-18 10:30:00,172.3,173.0,170.86,170.86,29457.0,165.5007,166.1731,164.1176,164.1176,29457.0
2020-09-18 11:00:00,170.98,171.34,170.51,171.05,17923.0,164.2328,164.5786,163.7814,164.3001,17923.0
2020-09-18 11:30:00,171.0,171.1,169.9,170.81,27859.0,164.252,164.3481,163.1954,164.0695,27859.0
2020-09-18 12:00:00,170.65,171.05,170.25,170.26,19028.0,163.9159,164.3001,163.5316,163.5412,19028.0
2020-09-18 12:30:00,170.45,170.5,169.57,169.76,21710.0,163.7237,163.7718,162.8785,163.061,21710.0
2020-09-18 13:00:00,169.66,169.71,168.4,168.51,27301.0,162.9649,163.0129,161.7546,161.8603,27301.0
2020-09-18 13:30:00,168.45,168.6,167.71,168.6,32425.0,161.8027,161.9467,161.0919,161.9467,32425.0
2020-09-18 14:00:00,168.57,168.85,168.25,168.62,15410.0,161.9179,162.1869,161.6106,161.966,15410.0
2020-09-18 14:30:00,168.61,169.69,168.52,169.69,10201.0,161.9564,162.9937,161.8699,162.9937,10201.0
2020-09-18 15:00:00,169.74,170.29,169.63,170.22,11912.0,163.0418,163.5701,162.9361,163.5028,11912.0
2020-09-18 15:30:00,170.4,170.5,169.63,170.01,79596.0,163.6757,163.7718,162.9361,163.3011,79596.0
2020-09-21 09:30:00,168.69,168.69,166.3,166.99,20728.0,162.0332,162.0332,159.7375,160.4003,20728.0
2020-09-21 10:00:00,167.47,167.51,165.72,166.63,26488.0,160.8613,160.8998,159.1804,160.0545,26488.0
2020-09-21 10:30:00,166.6,167.65,166.55,167.65,12423.0,160.0257,161.0342,159.9776,161.0342,12423.0
2020-09-21 11:00:00,167.54,168.36,167.54,168.11,10077.0,160.9286,161.7162,160.9286,161.4761,10077.0
2020-09-21 11:30:00,168.18,168.5,168.04,168.13,17932.0,161.5433,161.8507,161.4088,161.4953,17932.0
2020-09-21 12:00:00,168.18,168.56,167.83,168.35,19278.0,161.5433,161.9083,161.2071,161.7066,19278.0
2020-09-21 12:30:00,168.27,168.38,167.09,167.15,6574.0,161.6298,161.7354,160.4963,160.554,6574.0
2020-09-21 13:00:00,167.2,168.31,167.09,168.31,8736.0,160.602,161.6682,160.4963,161.6682,8736.0
2020-09-21 13:30:00,168.39,168.5,168.03,168.35,26267.0,161.745,161.8507,161.3992,161.7066,26267.0
2020-09-21 14:00:00,168.3,168.5,167.88,168.32,14531.0,161.6586,161.8507,161.2552,161.6778,14531.0
2020-09-21 14:30:00,168.21,169.4,168.11,169.4,20436.0,161.5721,162.7152,161.4761,162.7152,20436.0
2020-09-21 15:00:00,169.38,170.47,169.25,170.16,40788.0,162.696,163.743,162.5711,163.4452,40788.0
2020-09-21 15:30:00,170.14,171.59,170.12,171.54,164782.0,163.426,164.8188,163.4068,164.7707,164782.0
2020-09-22 09:30:00,171.33,171.92,170.65,171.33,24080.0,164.569,165.1357,163.9159,164.569,24080.0
2020-09-22 10:00:00,171.34,171.84,170.72,171.84,16426.0,164.5786,165.0589,163.9831,165.0589,16426.0
2020-09-22 10:30:00,171.94,172.02,170.68,170.68,10225.0,165.1549,165.2318,163.9447,163.9447,10225.0
2020-09-22 11:00:00,170.79,170.8,169.62,170.09,19969.0,164.0503,164.0599,162.9265,163.378,19969.0
2020-09-22 11:30:00,170.18,171.19,169.72,171.19,7775.0,163.4644,164.4345,163.0226,164.4345,7775.0
2020-09-22 12:00:00,171.17,171.35,170.85,171.07,7283.0,164.4153,164.5882,164.108,164.3193,7283.0
2020-09-22 12:30:00,171.18,171.44,170.46,170.83,5925.0,164.4249,164.6747,163.7334,164.0887,5925.0
2020-09-22 13:00:00,170.68,171.34,170.56,171.34,5311.0,163.9447,164.5786,163.8294,164.5786,5311.0
2020-09-22 13:30:00,171.24,171.59,171.05,171.59,18762.0,164.4826,164.8188,164.3001,164.8188,18762.0
2020-09-22 14:00:00,171.82,172.31,171.82,172.04,11922.0,165.0397,165.5103,165.0397,165.251,11922.0
2020-09-22 14:30:00,172.19,172.26,171.85,172.04,7222.0,165.3951,165.4623,165.0685,165.251,7222.0
2020-09-22 15:00:00,171.97,172.11,171.74,171.99,11156.0,165.1838,165.3182,164.9628,165.203,11156.0
2020-09-22 15:30:00,172.0,172.6,171.82,172.17,59969.0,165.2126,165.7889,165.0397,165.3759,59969.0
2020-09-23 09:30:00,172.01,172.1,169.94,171.08,15348.0,165.2222,165.3086,163.2339,164.3289,15348.0
2020-09-23 10:00:00,171.03,171.64,170.98,171.46,9554.0,164.2809,164.8668,164.2328,164.6939,9554.0
2020-09-23 10:30:00,171.69,171.96,171.15,171.91,11177.0,164.9148,165.1742,164.3961,165.1261,11177.0
2020-09-23 11:00:00,172.11,172.35,171.17,171.38,24773.0,165.3182,165.5488,164.4153,164.617,24773.0
2020-09-23 11:30:00,171.24,171.24,170.25,170.56,6295.0,164.4826,164.4826,163.5316,163.8294,6295.0
2020-09-23 12:00:00,170.39,170.67,170.1,170.39,7324.0,163.6661,163.9351,163.3876,163.6661,7324.0
2020-09-23 12:30:00,170.47,171.25,170.34,171.16,7389.0,163.743,164.4922,163.6181,164.4057,7389.0
2020-09-23 13:00:00,171.15,171.37,170.96,171.1,10633.0,164.3961,164.6074,164.2136,164.3481,10633.0
2020-09-23 13:30:00,170.99,171.05,170.59,170.7,4827.0,164.2424,164.3001,163.8582,163.9639,4827.0
2020-09-23 14:00:00,170.63,170.84,169.25,169.38,14658.0,163.8966,164.0984,162.5711,162.696,14658.0
2020-09-23 14:30:00,169.27,169.48,168.62,168.62,8311.0,162.5903,162.792,161.966,161.966,8311.0
2020-09-23 15:00:00,168.69,169.02,168.24,168.69,15887.0,162.0332,162.3502,161.601,162.0332,15887.0
2020-09-23 15:30:00,168.67,169.41,168.5,168.69,92240.0,162.014,162.7248,161.8507,162.0332,92240.0
2020-09-24 09:30:00,167.8,168.13,166.49,167.84,8005.0,161.1783,161.4953,159.92,161.2167,8005.0
2020-09-24 10:00:00,168.27,169.9,168.27,168.54,12371.0,161.6298,163.1954,161.6298,161.8891,12371.0
2020-09-24 10:30:00,168.44,168.82,167.47,168.8,12557.0,161.7931,162.1581,160.8613,162.1389,12557.0
2020-09-24 11:00:00,168.94,169.01,168.13,168.4,11797.0,162.2733,162.3406,161.4953,161.7546,11797.0
2020-09-24 11:30:00,168.55,169.19,168.55,169.11,3826.0,161.8987,162.5135,161.8987,162.4366,3826.0
2020-09-24 12:00:00,169.07,169.44,169.0,169.11,7397.0,162.3982,162.7536,162.331,162.4366,7397.0
2020-09-24 12:30:00,169.03,169.35,168.76,169.0,8382.0,162.3598,162.6672,162.1004,162.331,8382.0
2020-09-24 13:00:00,169.13,169.49,169.06,169.36,5165.0,162.4558,162.8016,162.3886,162.6768,5165.0
2020-09-24 13:30:00,169.38,169.62,169.07,169.07,5456.0,162.696,162.9265,162.3982,162.3982,5456.0
2020-09-24 14:00:00,168.98,169.12,168.31,168.49,6673.0,162.3118,162.4462,161.6682,161.8411,6673.0
2020-09-24 14:30:00,168.47,168.68,167.85,167.86,5807.0,161.8219,162.0236,161.2263,161.236,5807.0
2020-09-24 15:00:00,167.63,167.85,167.05,167.28,10092.0,161.015,161.2263,160.4579,160.6788,10092.0
2020-09-24 15:30:00,167.27,168.36,167.17,168.14,33021.0,160.6692,161.7162,160.5732,161.5049,33021.0
2020-09-25 09:30:00,166.95,167.9,166.53,166.89,15423.0,160.3619,161.2744,159.9584,160.3042,15423.0
2020-09-25 10:00:00,166.89,167.35,166.01,167.23,14164.0,160.3042,160.7461,159.459,160.6308,14164.0
2020-09-25 10:30:00,166.96,167.55,166.92,167.1,145340.0,160.3715,160.9382,160.333,160.5059,145340.0
2020-09-25 11:00:00,167.1,167.88,166.78,167.18,153612.0,160.5059,161.2552,160.1986,160.5828,153612.0
2020-09-25 11:30:00,167.1,168.26,166.96,167.78,99466.0,160.5059,161.6202,160.3715,161.1591,99466.0
2020-09-25 12:00:00,167.79,168.24,167.38,167.39,7846.0,161.1687,161.601,160.7749,160.7845,7846.0
2020-09-25 12:30:00,167.31,167.75,166.88,167.47,7701.0,160.7077,161.1303,160.2946,160.8613,7701.0
2020-09-25 13:00:00,167.53,168.13,167.41,167.97,12004.0,160.919,161.4953,160.8037,161.3416,12004.0
2020-09-25 13:30:00,167.96,168.69,167.94,168.41,24851.0,161.332,162.0332,161.3128,161.7642,24851.0
2020-09-25 14:00:00,168.43,168.8,168.16,168.59,15219.0,161.7835,162.1389,161.5241,161.9371,15219.0
2020-09-25 14:30:00,168.49,168.7,168.21,168.58,13399.0,161.8411,162.0428,161.5721,161.9275,13399.0
2020-09-25 15:00:00,168.6,169.31,168.6,169.19,15350.0,161.9467,162.6287,161.9467,162.5135,15350.0
2020-09-25 15:30:00,169.12,169.27,168.47,169.04,92272.0,162.4462,162.5903,161.8219,162.3694,92272.0
2020-09-28 09:30:00,171.0,172.73,169.85,171.9,33832.0,164.252,165.9138,163.1474,165.1165,33832.0
2020-09-28 10:00:00,172.05,174.13,171.73,173.85,16208.0,165.2606,167.2585,164.9532,166.9896,16208.0
2020-09-28 10:30:00,173.87,174.2,172.14,172.15,13824.0,167.0088,167.3258,165.3471,165.3567,13824.0
2020-09-28 11:00:00,172.22,172.65,172.17,172.5,7900.0,165.4239,165.8369,165.3759,165.6928,7900.0
2020-09-28 11:30:00,172.58,173.04,172.43,172.43,7327.0,165.7697,166.2115,165.6256,165.6256,7327.0
2020-09-28 12:00:00,172.46,172.57,172.06,172.06,6501.0,165.6544,165.7601,165.2702,165.2702,6501.0
2020-09-28 12:30:00,172.07,172.7,171.93,172.7,4607.0,165.2798,165.885,165.1453,165.885,4607.0
2020-09-28 13:00:00,172.65,173.13,172.31,172.79,7175.0,165.8369,166.298,165.5103,165.9714,7175.0
2020-09-28 13:30:00,172.87,173.71,172.87,173.71,14575.0,166.0482,166.8551,166.0482,166.8551,14575.0
2020-09-28 14:00:00,173.72,173.72,173.01,173.26,13578.0,166.8647,166.8647,166.1827,166.4229,13578.0
2020-09-28 14:30:00,173.24,173.37,172.65,172.92,10282.0,166.4036,166.5285,165.8369,166.0963,10282.0
2020-09-28 15:00:00,172.81,172.95,172.66,172.89,10936.0,165.9906,166.1251,165.8465,166.0675,10936.0
2020-09-28 15:30:00,172.82,172.83,171.74,172.1,116538.0,166.0002,166.0098,164.9628,165.3086,116538.0
2020-09-29 09:30:00,172.0,174.04,171.99,173.28,18041.0,165.2126,167.1721,165.203,166.4421,18041.0
2020-09-29 10:00:00,173.54,173.7,172.74,172.93,7692.0,166.6918,166.8455,165.9234,166.1059,7692.0
2020-09-29 10:30:00,172.95,172.95,172.16,172.39,12284.0,166.1251,166.1251,165.3663,165.5872,12284.0
2020-09-29 11:00:00,172.48,173.56,172.2,173.42,13067.0,165.6736,166.711,165.4047,166.5765,13067.0
2020-09-29 11:30:00,173.44,173.67,172.28,172.49,6625.0,166.5958,166.8167,165.4815,165.6832,6625.0
2020-09-29 12:00:00,172.6,172.92,172.21,172.21,13532.0,165.7889,166.0963,165.4143,165.4143,13532.0
2020-09-29 12:30:00,172.16,172.55,171.91,172.54,9503.0,165.3663,165.7409,165.1261,165.7313,9503.0
2020-09-29 13:00:00,172.5,172.74,172.3,172.73,8455.0,165.6928,165.9234,165.5007,165.9138,8455.0
2020-09-29 13:30:00,172.67,173.26,172.61,173.11,8461.0,165.8561,166.4229,165.7985,166.2788,8461.0
2020-09-29 14:00:00,173.19,173.56,173.04,173.56,11720.0,166.3556,166.711,166.2115,166.711,11720.0
2020-09-29 14:30:00,173.47,173.55,173.07,173.14,10420.0,166.6246,166.7014,166.2404,166.3076,10420.0
2020-09-29 15:00:00,173.07,173.47,172.95,173.13,9068.0,166.2404,166.6246,166.1251,166.298,9068.0
2020-09-29 15:30:00,173.11,173.26,172.6,172.66,58219.0,166.2788,166.4229,165.7889,165.8465,58219.0
2020-09-30 09:30:00,173.05,173.41,172.01,172.37,7788.0,166.2211,166.5669,165.2222,165.568,7788.0
2020-09-30 10:00:00,172.5,173.26,172.45,172.77,9875.0,165.6928,166.4229,165.6448,165.9522,9875.0
2020-09-30 10:30:00,172.81,173.5,172.81,173.06,5415.0,165.9906,166.6534,165.9906,166.2307,5415.0
2020-09-30 11:00:00,172.94,174.54,172.91,174.47,12372.0,166.1155,167.6523,166.0867,167.5851,12372.0
2020-09-30 11:30:00,174.46,174.52,174.11,174.44,5832.0,167.5755,167.6331,167.2393,167.5563,5832.0
2020-09-30 12:00:00,174.5,174.83,174.36,174.65,5213.0,167.6139,167.9309,167.4794,167.758,5213.0
2020-09-30 12:30:00,174.63,174.69,174.16,174.53,16476.0,167.7388,167.7964,167.2873,167.6427,16476.0
2020-09-30 13:00:00,174.58,174.68,173.86,173.92,11518.0,167.6908,167.7868,166.9992,167.0568,11518.0
2020-09-30 13:30:00,173.94,174.11,173.85,174.02,19747.0,167.076,167.2393,166.9896,167.1529,19747.0
2020-09-30 14:00:00,173.95,174.07,172.47,173.09,14069.0,167.0856,167.2009,165.664,166.2596,14069.0
2020-09-30 14:30:00,173.11,173.13,171.5,172.24,17006.0,166.2788,166.298,164.7323,165.4431,17006.0
2020-09-30 15:00:00,172.23,172.57,170.6,171.22,29353.0,165.4335,165.7601,163.8678,164.4634,29353.0
2020-09-30 15:30:00,171.06,171.87,170.83,171.32,165238.0,164.3097,165.0877,164.0887,164.5594,165238.0
2020-10-01 09:30:00,172.84,174.43,171.65,171.65,41453.0,166.0194,167.5467,164.8764,164.8764,41453.0
2020-10-01 10:00:00,171.62,171.91,170.12,170.14,15044.0,164.8476,165.1261,163.4068,163.426,15044.0
2020-10-01 10:30:00,170.28,171.24,170.22,170.74,11546.0,163.5605,164.4826,163.5028,164.0023,11546.0
2020-10-01 11:00:00,170.68,170.96,170.23,170.8,8325.0,163.9447,164.2136,163.5124,164.0599,8325.0
2020-10-01 11:30:00,170.75,171.21,170.33,170.72,10095.0,164.0119,164.4538,163.6085,163.9831,10095.0
2020-10-01 12:00:00,170.72,171.37,170.58,171.19,12118.0,163.9831,164.6074,163.8486,164.4345,12118.0
2020-10-01 12:30:00,171.12,171.12,169.65,169.65,16953.0,164.3673,164.3673,162.9553,162.9553,16953.0
2020-10-01 13:00:00,169.66,170.01,169.55,169.68,8532.0,162.9649,163.3011,162.8593,162.9841,8532.0
2020-10-01 13:30:00,169.75,169.83,169.11,169.14,11463.0,163.0514,163.1282,162.4366,162.4654,11463.0
2020-10-01 14:00:00,169.22,169.41,168.59,168.94,14135.0,162.5423,162.7248,161.9371,162.2733,14135.0
2020-10-01 14:30:00,168.96,169.28,168.83,169.21,12515.0,162.2925,162.5999,162.1677,162.5327,12515.0
2020-10-01 15:00:00,169.31,169.49,168.65,168.9,13266.0,162.6287,162.8016,161.9948,162.2349,13266.0
2020-10-01 15:30:00,168.81,169.66,168.76,169.5,78040.0,162.1485,162.9649,162.1004,162.8112,78040.0
2020-10-02 09:30:00,167.53,168.93,166.65,168.05,41686.0,160.919,162.2637,160.0737,161.4185,41686.0
2020-10-02 10:00:00,168.2,169.09,168.0,168.61,33460.0,161.5625,162.4174,161.3704,161.9564,33460.0
2020-10-02 10:30:00,168.57,168.57,167.27,167.76,15205.0,161.9179,161.9179,160.6692,161.1399,15205.0
2020-10-02 11:00:00,167.71,168.09,167.55,167.94,24344.0,161.0919,161.4569,160.9382,161.3128,24344.0
2020-10-02 11:30:00,167.84,167.84,166.43,166.49,8106.0,161.2167,161.2167,159.8624,159.92,8106.0
2020-10-02 12:00:00,166.4,167.67,165.92,167.67,12409.0,159.8336,161.0534,159.3725,161.0534,12409.0
2020-10-02 12:30:00,167.73,168.37,167.45,168.16,9416.0,161.1111,161.7258,160.8421,161.5241,9416.0
2020-10-02 13:00:00,168.16,168.37,167.51,168.08,10302.0,161.5241,161.7258,160.8998,161.4473,10302.0
2020-10-02 13:30:00,167.97,168.15,167.35,167.91,12950.0,161.3416,161.5145,160.7461,161.284,12950.0
2020-10-02 14:00:00,167.93,168.54,167.69,168.4,274036.0,161.3032,161.8891,161.0727,161.7546,274036.0
2020-10-02 14:30:00,168.48,169.25,168.2,168.83,100220.0,161.8315,162.5711,161.5625,162.1677,100220.0
2020-10-02 15:00:00,169.25,169.35,168.4,169.02,66167.0,162.5711,162.6672,161.7546,162.3502,66167.0
2020-10-02 15:30:00,169.01,169.38,167.43,167.48,180708.0,162.3406,162.696,160.8229,160.8709,180708.0
2020-10-05 09:30:00,168.22,169.31,168.12,168.56,22622.0,161.5817,162.6287,161.4857,161.9083,22622.0
2020-10-05 10:00:00,168.5,169.68,168.11,169.65,48168.0,161.8507,162.9841,161.4761,162.9553,48168.0
2020-10-05 10:30:00,169.73,170.51,169.58,170.24,16204.0,163.0322,163.7814,162.8881,163.522,16204.0
2020-10-05 11:00:00,170.28,170.57,169.6,169.63,53982.0,163.5605,163.839,162.9073,162.9361,53982.0
2020-10-05 11:30:00,169.54,170.13,169.52,170.06,12399.0,162.8497,163.4164,162.8304,163.3491,12399.0
2020-10-05 12:00:00,170.13,170.16,169.8,170.16,19875.0,163.4164,163.4452,163.0994,163.4452,19875.0
2020-10-05 12:30:00,170.19,170.45,170.13,170.39,16502.0,163.474,163.7237,163.4164,163.6661,16502.0
2020-10-05 13:00:00,170.54,170.81,170.27,170.37,17588.0,163.8102,164.0695,163.5508,163.6469,17588.0
2020-10-05 13:30:00,170.37,170.4,169.65,169.86,8598.0,163.6469,163.6757,162.9553,163.157,8598.0
2020-10-05 14:00:00,169.79,170.13,169.59,169.78,10566.0,163.0898,163.4164,162.8977,163.0802,10566.0
2020-10-05 14:30:00,169.76,170.57,169.72,170.53,15508.0,163.061,163.839,163.0226,163.8006,15508.0
2020-10-05 15:00:00,170.48,170.85,170.25,170.76,19779.0,163.7526,164.108,163.5316,164.0215,19779.0
2020-10-05 15:30:00,170.7,171.15,170.68,170.74,72315.0,163.9639,164.3961,163.9447,164.0023,72315.0
2020-10-06 09:30:00,171.25,171.64,170.7,171.08,19694.0,164.4922,164.8668,163.9639,164.3289,19694.0
2020-10-06 10:00:00,170.98,171.52,170.81,170.86,5568.0,164.2328,164.7515,164.0695,164.1176,5568.0
2020-10-06 10:30:00,170.73,170.86,169.86,169.92,8840.0,163.9927,164.1176,163.157,163.2147,8840.0
2020-10-06 11:00:00,169.95,170.11,169.43,169.53,12067.0,163.2435,163.3972,162.744,162.84,12067.0
2020-10-06 11:30:00,169.6,170.25,169.48,170.02,4521.0,162.9073,163.5316,162.792,163.3107,4521.0
2020-10-06 12:00:00,169.98,170.29,169.97,170.17,9535.0,163.2723,163.5701,163.2627,163.4548,9535.0
2020-10-06 12:30:00,170.25,170.41,170.05,170.05,9070.0,163.5316,163.6853,163.3395,163.3395,9070.0
2020-10-06 13:00:00,170.05,170.24,169.66,170.0,11494.0,163.3395,163.522,162.9649,163.2915,11494.0
2020-10-06 13:30:00,169.94,170.21,169.62,170.05,9351.0,163.2339,163.4932,162.9265,163.3395,9351.0
2020-10-06 14:00:00,169.99,170.9,169.98,170.71,9314.0,163.2819,164.156,163.2723,163.9735,9314.0
2020-10-06 14:30:00,170.76,170.95,168.05,169.09,23171.0,164.0215,164.204,161.4185,162.4174,23171.0
2020-10-06 15:00:00,168.83,168.91,167.8,168.17,16788.0,162.1677,162.2445,161.1783,161.5337,16788.0
2020-10-06 15:30:00,168.13,168.96,167.24,167.65,59849.0,161.4953,162.2925,160.6404,161.0342,59849.0
2020-10-07 09:30:00,169.25,170.53,168.92,169.31,13332.0,162.5711,163.8006,162.2541,162.6287,13332.0
2020-10-07 10:00:00,169.3,170.15,168.92,170.0,14862.0,162.6191,163.4356,162.2541,163.2915,14862.0
2020-10-07 10:30:00,170.12,170.23,169.9,170.16,7843.0,163.4068,163.5124,163.1954,163.4452,7843.0
2020-10-07 11:00:00,170.12,170.5,170.04,170.22,10451.0,163.4068,163.7718,163.3299,163.5028,10451.0
2020-10-07 11:30:00,170.15,170.7,170.15,170.53,6793.0,163.4356,163.9639,163.4356,163.8006,6793.0
2020-10-07 12:00:00,170.51,171.21,170.47,170.63,12415.0,163.7814,164.4538,163.743,163.8966,12415.0
2020-10-07 12:30:00,170.75,171.05,170.75,170.91,6163.0,164.0119,164.3001,164.0119,164.1656,6163.0
2020-10-07 13:00:00,170.96,171.02,170.54,170.67,14134.0,164.2136,164.2713,163.8102,163.9351,14134.0
2020-10-07 13:30:00,170.67,171.39,170.53,171.19,8119.0,163.9351,164.6267,163.8006,164.4345,8119.0
2020-10-07 14:00:00,171.3,171.43,171.03,171.3,9554.0,164.5402,164.6651,164.2809,164.5402,9554.0
2020-10-07 14:30:00,171.23,171.55,171.22,171.38,8570.0,164.473,164.7803,164.4634,164.617,8570.0
2020-10-07 15:00:00,171.39,171.5,171.11,171.24,12504.0,164.6267,164.7323,164.3577,164.4826,12504.0
2020-10-07 15:30:00,171.25,171.32,170.59,170.59,60424.0,164.4922,164.5594,163.8582,163.8582,60424.0
2020-10-08 09:30:00,172.56,173.65,172.21,172.28,16703.0,165.7505,166.7975,165.4143,165.4815,16703.0
2020-10-08 10:00:00,172.32,172.32,171.19,171.48,8595.0,165.52,165.52,164.4345,164.7131,8595.0
2020-10-08 10:30:00,171.62,172.79,171.52,172.68,12393.0,164.8476,165.9714,164.7515,165.8657,12393.0
2020-10-08 11:00:00,172.49,173.33,172.49,173.28,15224.0,165.6832,166.4901,165.6832,166.4421,15224.0
2020-10-08 11:30:00,173.18,173.67,172.08,172.12,20614.0,166.346,166.8167,165.2894,165.3278,20614.0
2020-10-08 12:00:00,172.08,172.08,171.12,171.44,15489.0,165.2894,165.2894,164.3673,164.6747,15489.0
2020-10-08 12:30:00,171.5,171.86,171.47,171.71,4477.0,164.7323,165.0781,164.7035,164.934,4477.0
2020-10-08 13:00:00,171.76,172.16,171.75,172.03,6046.0,164.9821,165.3663,164.9724,165.2414,6046.0
2020-10-08 13:30:00,172.11,172.11,171.6,171.61,5103.0,165.3182,165.3182,164.8284,164.838,5103.0
2020-10-08 14:00:00,171.63,171.98,171.52,171.63,11763.0,164.8572,165.1934,164.7515,164.8572,11763.0
2020-10-08 14:30:00,171.65,172.27,171.65,172.1,13157.0,164.8764,165.4719,164.8764,165.3086,13157.0
2020-10-08 15:00:00,172.13,172.57,171.82,172.53,17450.0,165.3374,165.7601,165.0397,165.7217,17450.0
2020-10-08 15:30:00,172.46,172.79,172.3,172.76,87081.0,165.6544,165.9714,165.5007,165.9426,87081.0
2020-10-09 09:30:00,173.5,175.25,173.27,174.72,17460.0,166.6534,168.3343,166.4325,167.8252,17460.0
2020-10-09 10:00:00,174.52,174.55,173.87,174.0,4276.0,167.6331,167.662,167.0088,167.1337,4276.0
2020-10-09 10:30:00,174.08,174.15,173.63,173.95,5742.0,167.2105,167.2777,166.7783,167.0856,5742.0
2020-10-09 11:00:00,174.11,174.46,174.01,174.39,7509.0,167.2393,167.5755,167.1433,167.5083,7509.0
2020-10-09 11:30:00,174.36,175.63,174.14,175.17,16882.0,167.4794,168.6993,167.2681,168.2575,16882.0
2020-10-09 12:00:00,175.14,175.8,175.12,175.25,11039.0,168.2287,168.8626,168.2095,168.3343,11039.0
2020-10-09 12:30:00,175.33,176.3,175.17,176.3,13460.0,168.4112,169.3429,168.2575,169.3429,13460.0
2020-10-09 13:00:00,176.32,176.32,175.73,176.07,7562.0,169.3621,169.3621,168.7954,169.122,7562.0
2020-10-09 13:30:00,175.95,176.11,175.5,175.71,4135.0,169.0067,169.1604,168.5745,168.7762,4135.0
2020-10-09 14:00:00,175.67,176.03,175.39,175.96,11070.0,168.7378,169.0835,168.4688,169.0163,11070.0
2020-10-09 14:30:00,175.97,176.39,175.96,176.25,20158.0,169.0259,169.4293,169.0163,169.2949,20158.0
2020-10-09 15:00:00,176.24,176.72,176.14,176.57,22658.0,169.2853,169.7463,169.1892,169.6022,22658.0
2020-10-09 15:30:00,176.52,176.55,175.76,176.12,81720.0,169.5542,169.583,168.8242,169.17,81720.0
2020-10-12 09:30:00,177.67,177.98,176.55,177.0,20904.0,170.6588,170.9566,169.583,170.0153,20904.0
2020-10-12 10:00:00,177.06,177.13,176.61,176.69,9820.0,170.0729,170.1401,169.6407,169.7175,9820.0
2020-10-12 10:30:00,176.73,177.65,176.48,177.53,6967.0,169.7559,170.6396,169.5158,170.5244,6967.0
2020-10-12 11:00:00,177.56,178.29,177.53,177.53,7885.0,170.5532,171.2544,170.5244,170.5244,7885.0
2020-10-12 11:30:00,177.38,177.55,176.89,177.0,2729.0,170.3803,170.5436,169.9096,170.0153,2729.0
2020-10-12 12:00:00,176.83,177.5,176.75,177.5,3938.0,169.852,170.4955,169.7751,170.4955,3938.0
2020-10-12 12:30:00,177.44,177.71,177.12,177.12,7586.0,170.4379,170.6973,170.1305,170.1305,7586.0
2020-10-12 13:00:00,176.97,177.96,176.89,177.49,8728.0,169.9865,170.9374,169.9096,170.4859,8728.0
2020-10-12 13:30:00,177.6,177.69,177.1,177.17,7392.0,170.5916,170.678,170.1113,170.1786,7392.0
2020-10-12 14:00:00,177.23,177.57,177.06,177.3,8766.0,170.2362,170.5628,170.0729,170.3034,8766.0
2020-10-12 14:30:00,177.29,177.65,177.15,177.57,8050.0,170.2938,170.6396,170.1594,170.5628,8050.0
2020-10-12 15:00:00,177.65,177.85,177.43,177.63,9636.0,170.6396,170.8317,170.4283,170.6204,9636.0
2020-10-12 15:30:00,177.66,177.67,176.72,177.39,59864.0,170.6492,170.6588,169.7463,170.3899,59864.0
2020-10-13 09:30:00,176.42,179.67,176.29,178.93,29215.0,169.4582,172.5799,169.3333,171.8691,29215.0
2020-10-13 10:00:00,179.14,179.14,177.43,177.43,9825.0,172.0708,172.0708,170.4283,170.4283,9825.0
2020-10-13 10:30:00,177.4,177.51,176.77,177.43,11714.0,170.3995,170.5051,169.7943,170.4283,11714.0
2020-10-13 11:00:00,177.5,177.59,177.07,177.51,10060.0,170.4955,170.582,170.0825,170.5051,10060.0
2020-10-13 11:30:00,177.47,177.97,177.13,177.72,7822.0,170.4667,170.947,170.1401,170.7069,7822.0
2020-10-13 12:00:00,177.79,178.23,177.5,177.54,4877.0,170.7741,171.1967,170.4955,170.534,4877.0
2020-10-13 12:30:00,177.62,177.62,176.54,176.54,5700.0,170.6108,170.6108,169.5734,169.5734,5700.0
2020-10-13 13:00:00,176.57,177.0,176.5,176.73,9131.0,169.6022,170.0153,169.535,169.7559,9131.0
2020-10-13 13:30:00,176.9,177.02,176.56,176.67,9838.0,169.9192,170.0345,169.5926,169.6983,9838.0
2020-10-13 14:00:00,176.62,176.95,176.3,176.37,7511.0,169.6503,169.9672,169.3429,169.4101,7511.0
2020-10-13 14:30:00,176.24,176.87,176.07,176.67,9309.0,169.2853,169.8904,169.122,169.6983,9309.0
2020-10-13 15:00:00,176.73,177.73,176.57,177.64,15064.0,169.7559,170.7165,169.6022,170.63,15064.0
2020-10-13 15:30:00,177.73,178.07,177.55,177.66,58139.0,170.7165,171.043,170.5436,170.6492,58139.0
2020-10-14 09:30:00,178.0,180.93,178.0,180.83,17046.0,170.9758,173.7902,170.9758,173.6941,17046.0
2020-10-14 10:00:00,180.68,181.03,178.93,179.01,38914.0,173.5501,173.8862,171.8691,171.946,38914.0
2020-10-14 10:30:00,178.9,180.04,178.67,179.52,23271.0,171.8403,172.9353,171.6194,172.4358,23271.0
2020-10-14 11:00:00,179.58,179.92,179.35,179.49,14003.0,172.4935,172.82,172.2725,172.407,14003.0
2020-10-14 11:30:00,179.51,179.51,178.24,178.31,7771.0,172.4262,172.4262,171.2063,171.2736,7771.0
2020-10-14 12:00:00,178.41,178.41,177.59,177.89,8616.0,171.3696,171.3696,170.582,170.8701,8616.0
2020-10-14 12:30:00,177.89,178.01,177.59,177.89,6352.0,170.8701,170.9854,170.582,170.8701,6352.0
2020-10-14 13:00:00,177.82,177.95,177.5,177.7,8977.0,170.8029,170.9278,170.4955,170.6876,8977.0
2020-10-14 13:30:00,177.71,178.32,177.37,178.31,7672.0,170.6973,171.2832,170.3707,171.2736,7672.0
2020-10-14 14:00:00,178.27,178.54,177.86,178.11,10303.0,171.2352,171.4945,170.8413,171.0815,10303.0
2020-10-14 14:30:00,177.95,178.23,177.57,178.18,8199.0,170.9278,171.1967,170.5628,171.1487,8199.0
2020-10-14 15:00:00,178.19,178.64,178.11,178.31,28884.0,171.1583,171.5906,171.0815,171.2736,28884.0
2020-10-14 15:30:00,178.3,178.52,177.69,177.94,49929.0,171.264,171.4753,170.678,170.9182,49929.0
2020-10-15 09:30:00,175.97,177.46,174.84,177.36,29988.0,169.0259,170.4571,167.9405,170.3611,29988.0
2020-10-15 10:00:00,177.24,177.7,177.11,177.6,8987.0,170.2458,170.6876,170.1209,170.5916,8987.0
2020-10-15 10:30:00,177.45,177.45,176.8,177.35,9818.0,170.4475,170.4475,169.8232,170.3515,9818.0
2020-10-15 11:00:00,177.18,178.09,176.98,177.74,6899.0,170.1882,171.0623,169.9961,170.7261,6899.0
2020-10-15 11:30:00,177.56,177.73,176.94,177.26,5315.0,170.5532,170.7165,169.9576,170.265,5315.0
2020-10-15 12:00:00,177.31,177.85,177.08,177.73,5875.0,170.313,170.8317,170.0921,170.7165,5875.0
2020-10-15 12:30:00,177.74,178.12,177.31,178.04,7508.0,170.7261,171.0911,170.313,171.0142,7508.0
2020-10-15 13:00:00,177.97,178.83,177.9,178.5,7909.0,170.947,171.7731,170.8798,171.4561,7909.0
2020-10-15 13:30:00,178.53,178.89,178.31,178.67,13427.0,171.4849,171.8307,171.2736,171.6194,13427.0
2020-10-15 14:00:00,178.68,178.74,178.42,178.68,7940.0,171.629,171.6866,171.3792,171.629,7940.0
2020-10-15 14:30:00,178.74,178.91,178.44,178.91,8732.0,171.6866,171.8499,171.3984,171.8499,8732.0
2020-10-15 15:00:00,179.0,179.34,178.87,179.26,15016.0,171.9363,172.2629,171.8115,172.1861,15016.0
2020-10-15 15:30:00,179.25,179.66,179.03,179.59,64257.0,172.1765,172.5703,171.9652,172.5031,64257.0
2020-10-16 09:30:00,179.62,180.95,178.81,180.91,49591.0,172.5319,173.8094,171.7538,173.771,49591.0
2020-10-16 10:00:00,180.85,182.3,180.56,182.11,14449.0,173.7133,175.1061,173.4348,174.9236,14449.0
2020-10-16 10:30:00,182.24,182.35,181.26,181.26,10195.0,175.0485,175.1542,174.1072,174.1072,10195.0
2020-10-16 11:00:00,181.27,181.27,180.0,180.04,8467.0,174.1168,174.1168,172.8969,172.9353,8467.0
2020-10-16 11:30:00,180.25,180.91,180.06,180.74,6268.0,173.137,173.771,172.9545,173.6077,6268.0
2020-10-16 12:00:00,180.8,181.07,180.43,181.03,9049.0,173.6653,173.9247,173.3099,173.8862,9049.0
2020-10-16 12:30:00,181.0,181.0,180.4,180.67,6871.0,173.8574,173.8574,173.2811,173.5404,6871.0
2020-10-16 13:00:00,180.73,181.0,180.66,180.91,8193.0,173.5981,173.8574,173.5308,173.771,8193.0
2020-10-16 13:30:00,180.9,181.27,180.77,181.0,7792.0,173.7614,174.1168,173.6365,173.8574,7792.0
2020-10-16 14:00:00,181.06,181.34,180.83,181.12,6130.0,173.9151,174.184,173.6941,173.9727,6130.0
2020-10-16 14:30:00,181.12,181.47,181.01,181.33,10019.0,173.9727,174.3089,173.867,174.1744,10019.0
2020-10-16 15:00:00,181.37,181.43,180.51,180.6,9696.0,174.2128,174.2705,173.3868,173.4732,9696.0
2020-10-16 15:30:00,180.54,181.0,180.43,180.8,80292.0,173.4156,173.8574,173.3099,173.6653,80292.0
2020-10-19 09:30:00,181.35,183.07,181.01,182.62,20473.0,174.1936,175.8457,173.867,175.4135,20473.0
2020-10-19 10:00:00,182.29,182.81,181.66,182.8,9769.0,175.0965,175.596,174.4914,175.5864,9769.0
2020-10-19 10:30:00,182.74,182.77,181.68,181.68,7724.0,175.5288,175.5576,174.5106,174.5106,7724.0
2020-10-19 11:00:00,181.7,181.79,180.69,181.16,10129.0,174.5298,174.6162,173.5597,174.0111,10129.0
2020-10-19 11:30:00,181.01,181.55,180.9,181.13,7832.0,173.867,174.3857,173.7614,173.9823,7832.0
2020-10-19 12:00:00,181.1,181.44,180.81,181.05,5816.0,173.9535,174.2801,173.6749,173.9055,5816.0
2020-10-19 12:30:00,180.89,181.79,180.89,181.78,6912.0,173.7518,174.6162,173.7518,174.6066,6912.0
2020-10-19 13:00:00,181.77,181.77,181.13,181.24,3524.0,174.597,174.597,173.9823,174.088,3524.0
2020-10-19 13:30:00,181.18,181.18,180.48,180.72,9959.0,174.0303,174.0303,173.3579,173.5885,9959.0
2020-10-19 14:00:00,180.59,180.93,180.37,180.81,8447.0,173.4636,173.7902,173.2523,173.6749,8447.0
2020-10-19 14:30:00,180.7,180.8,179.71,179.98,13785.0,173.5693,173.6653,172.6183,172.8777,13785.0
2020-10-19 15:00:00,179.98,180.24,178.84,179.4,23654.0,172.8777,173.1274,171.7827,172.3206,23654.0
2020-10-19 15:30:00,179.52,179.71,179.05,179.39,71711.0,172.4358,172.6183,171.9844,172.311,71711.0
2020-10-20 09:30:00,179.75,180.77,179.42,180.77,8733.0,172.6568,173.6365,172.3398,173.6365,8733.0
2020-10-20 10:00:00,180.68,181.64,180.36,180.36,7694.0,173.5501,174.4722,173.2427,173.2427,7694.0
2020-10-20 10:30:00,180.42,180.64,179.63,179.63,13282.0,173.3003,173.5116,172.5415,172.5415,13282.0
2020-10-20 11:00:00,179.53,179.8,179.16,179.21,13419.0,172.4454,172.7048,172.09,172.1381,13419.0
2020-10-20 11:30:00,179.16,179.3,178.83,179.13,7464.0,172.09,172.2245,171.7731,172.0612,7464.0
2020-10-20 12:00:00,179.28,180.23,179.27,180.18,6805.0,172.2053,173.1178,172.1957,173.0698,6805.0
2020-10-20 12:30:00,180.22,180.72,179.74,180.01,7985.0,173.1082,173.5885,172.6471,172.9065,7985.0
2020-10-20 13:00:00,179.94,181.02,179.94,181.02,11288.0,172.8393,173.8766,172.8393,173.8766,11288.0
2020-10-20 13:30:00,181.01,181.41,180.62,180.62,7124.0,173.867,174.2512,173.4924,173.4924,7124.0
2020-10-20 14:00:00,180.7,180.97,180.23,180.24,11308.0,173.5693,173.8286,173.1178,173.1274,11308.0
2020-10-20 14:30:00,180.47,180.56,179.95,180.17,15564.0,173.3483,173.4348,172.8489,173.0602,15564.0
2020-10-20 15:00:00,180.27,180.39,179.19,179.71,14568.0,173.1562,173.2715,172.1188,172.6183,14568.0
2020-10-20 15:30:00,179.7,179.86,178.96,179.43,41428.0,172.6087,172.7624,171.8979,172.3494,41428.0
2020-10-21 09:30:00,179.79,181.33,179.79,180.13,10291.0,172.6952,174.1744,172.6952,173.0218,10291.0
2020-10-21 10:00:00,179.98,179.98,178.75,178.97,6008.0,172.8777,172.8777,171.6962,171.9075,6008.0
2020-10-21 10:30:00,179.12,179.15,178.35,178.86,12998.0,172.0516,172.0804,171.312,171.8019,12998.0
2020-10-21 11:00:00,178.89,178.94,177.93,178.43,4171.0,171.8307,171.8787,170.9086,171.3888,4171.0
2020-10-21 11:30:00,178.38,179.31,178.38,178.53,5066.0,171.3408,172.2341,171.3408,171.4849,5066.0
2020-10-21 12:00:00,178.34,179.62,178.27,179.43,3651.0,171.3024,172.5319,171.2352,172.3494,3651.0
2020-10-21 12:30:00,179.02,179.02,178.48,178.8,3615.0,171.9556,171.9556,171.4369,171.7442,3615.0
2020-10-21 13:00:00,178.76,179.63,178.76,179.63,4784.0,171.7058,172.5415,171.7058,172.5415,4784.0
2020-10-21 13:30:00,179.73,180.19,179.41,179.81,4220.0,172.6375,173.0794,172.3302,172.7144,4220.0
2020-10-21 14:00:00,179.83,180.4,179.7,180.39,5700.0,172.7336,173.2811,172.6087,173.2715,5700.0
2020-10-21 14:30:00,180.37,180.53,180.05,180.18,5630.0,173.2523,173.406,172.9449,173.0698,5630.0
2020-10-21 15:00:00,180.24,180.31,179.5,179.8,10004.0,173.1274,173.1947,172.4166,172.7048,10004.0
2020-10-21 15:30:00,179.88,179.97,178.79,179.12,34162.0,172.7816,172.8681,171.7346,172.0516,34162.0
2020-10-22 09:30:00,179.13,181.2,178.99,180.89,12576.0,172.0612,174.0495,171.9267,173.7518,12576.0
2020-10-22 10:00:00,181.13,181.13,179.9,179.92,7146.0,173.9823,173.9823,172.8008,172.82,7146.0
2020-10-22 10:30:00,180.15,181.61,179.88,181.39,13530.0,173.041,174.4434,172.7816,174.232,13530.0
2020-10-22 11:00:00,181.37,182.24,181.27,181.99,10176.0,174.2128,175.0485,174.1168,174.8084,10176.0
2020-10-22 11:30:00,182.22,182.49,181.81,182.37,6977.0,175.0293,175.2886,174.6355,175.1734,6977.0
2020-10-22 12:00:00,182.32,182.46,181.93,181.93,7801.0,175.1253,175.2598,174.7507,174.7507,7801.0
2020-10-22 12:30:00,181.85,182.12,181.34,181.83,12129.0,174.6739,174.9332,174.184,174.6547,12129.0
2020-10-22 13:00:00,181.82,182.5,181.78,182.47,11100.0,174.6451,175.2982,174.6066,175.2694,11100.0
2020-10-22 13:30:00,182.49,183.26,182.32,183.26,8297.0,175.2886,176.0282,175.1253,176.0282,8297.0
2020-10-22 14:00:00,183.24,183.55,182.98,183.02,8268.0,176.009,176.3068,175.7593,175.7977,8268.0
2020-10-22 14:30:00,183.02,183.2,182.6,183.03,10954.0,175.7977,175.9706,175.3943,175.8073,10954.0
2020-10-22 15:00:00,182.82,182.87,182.34,182.4,12593.0,175.6056,175.6536,175.1445,175.2022,12593.0
2020-10-22 15:30:00,182.45,182.98,182.42,182.82,48150.0,175.2502,175.7593,175.2214,175.6056,48150.0
2020-10-23 09:30:00,182.52,183.46,182.29,183.16,12291.0,175.3174,176.2203,175.0965,175.9322,12291.0
2020-10-23 10:00:00,183.16,183.7,182.84,183.03,3360.0,175.9322,176.4509,175.6248,175.8073,3360.0
2020-10-23 10:30:00,182.7,182.7,181.85,182.01,5503.0,175.4903,175.4903,174.6739,174.8276,5503.0
2020-10-23 11:00:00,182.16,182.21,181.33,181.53,8964.0,174.9716,175.0197,174.1744,174.3665,8964.0
2020-10-23 11:30:00,181.42,181.94,181.42,181.61,3713.0,174.2608,174.7603,174.2608,174.4434,3713.0
2020-10-23 12:00:00,181.76,181.82,181.03,181.43,6201.0,174.5874,174.6451,173.8862,174.2705,6201.0
2020-10-23 12:30:00,181.27,181.55,181.27,181.3,2867.0,174.1168,174.3857,174.1168,174.1456,2867.0
2020-10-23 13:00:00,181.31,182.06,181.25,182.01,7027.0,174.1552,174.8756,174.0976,174.8276,7027.0
2020-10-23 13:30:00,182.09,182.15,181.93,182.05,8484.0,174.9044,174.962,174.7507,174.866,8484.0
2020-10-23 14:00:00,182.08,182.3,182.0,182.14,13483.0,174.8948,175.1061,174.818,174.9524,13483.0
2020-10-23 14:30:00,182.17,182.36,181.86,182.3,5529.0,174.9813,175.1638,174.6835,175.1061,5529.0
2020-10-23 15:00:00,182.22,182.7,182.15,182.7,6437.0,175.0293,175.4903,174.962,175.4903,6437.0
2020-10-23 15:30:00,182.68,183.24,182.62,182.94,42309.0,175.4711,176.009,175.4135,175.7209,42309.0
2020-10-26 09:30:00,181.16,182.17,180.58,180.86,16278.0,174.0111,174.9813,173.454,173.7229,16278.0
2020-10-26 10:00:00,180.72,181.45,180.48,180.48,13007.0,173.5885,174.2897,173.3579,173.3579,13007.0
2020-10-26 10:30:00,180.41,180.71,180.06,180.15,9673.0,173.2907,173.5789,172.9545,173.041,9673.0
2020-10-26 11:00:00,179.93,180.43,179.58,179.86,14275.0,172.8296,173.3099,172.4935,172.7624,14275.0
2020-10-26 11:30:00,179.86,180.34,179.56,180.2,3324.0,172.7624,173.2235,172.4742,173.089,3324.0
2020-10-26 12:00:00,180.06,180.65,179.95,180.4,7508.0,172.9545,173.5212,172.8489,173.2811,7508.0
2020-10-26 12:30:00,180.4,180.55,179.8,180.06,7816.0,173.2811,173.4252,172.7048,172.9545,7816.0
2020-10-26 13:00:00,180.24,180.46,179.65,179.79,3465.0,173.1274,173.3387,172.5607,172.6952,3465.0
2020-10-26 13:30:00,179.45,180.2,179.25,180.2,4623.0,172.3686,173.089,172.1765,173.089,4623.0
2020-10-26 14:00:00,179.99,180.67,179.99,180.67,6133.0,172.8873,173.5404,172.8873,173.5404,6133.0
2020-10-26 14:30:00,180.62,180.96,180.2,180.2,8739.0,173.4924,173.819,173.089,173.089,8739.0
2020-10-26 15:00:00,180.25,180.47,179.7,179.98,7764.0,173.137,173.3483,172.6087,172.8777,7764.0
2020-10-26 15:30:00,180.01,180.54,179.25,180.54,37876.0,172.9065,173.4156,172.1765,173.4156,37876.0
2020-10-27 09:30:00,181.99,183.92,181.01,183.7,31258.0,174.8084,176.6622,173.867,176.4509,31258.0
2020-10-27 10:00:00,183.98,184.29,183.11,183.93,22954.0,176.7198,177.0176,175.8842,176.6718,22954.0
2020-10-27 10:30:00,183.83,184.59,183.79,184.2,14361.0,176.5757,177.3058,176.5373,176.9311,14361.0
2020-10-27 11:00:00,184.05,184.8,183.3,184.5,12337.0,176.7871,177.5075,176.0667,177.2193,12337.0
2020-10-27 11:30:00,184.44,184.94,184.09,184.94,8043.0,177.1617,177.6419,176.8255,177.6419,8043.0
2020-10-27 12:00:00,184.98,185.42,184.8,185.05,14928.0,177.6804,178.103,177.5075,177.7476,14928.0
2020-10-27 12:30:00,184.89,185.99,184.88,185.38,8688.0,177.5939,178.6505,177.5843,178.0646,8688.0
2020-10-27 13:00:00,185.52,186.4,185.01,186.4,13107.0,178.1991,179.0443,177.7092,179.0443,13107.0
2020-10-27 13:30:00,186.58,187.59,186.15,186.35,27243.0,179.2172,180.1874,178.8042,178.9963,27243.0
2020-10-27 14:00:00,186.35,186.72,186.03,186.61,16477.0,178.9963,179.3517,178.6889,179.246,16477.0
2020-10-27 14:30:00,186.73,186.83,185.58,185.67,16869.0,179.3613,179.4574,178.2567,178.3431,16869.0
2020-10-27 15:00:00,185.68,185.95,185.37,185.88,31940.0,178.3527,178.6121,178.055,178.5449,31940.0
2020-10-27 15:30:00,185.85,186.05,184.56,184.81,105355.0,178.516,178.7081,177.2769,177.5171,105355.0
2020-10-28 09:30:00,181.81,182.86,180.69,182.28,25929.0,174.6355,175.644,173.5597,175.0869,25929.0
2020-10-28 10:00:00,182.16,182.34,180.32,180.91,21716.0,174.9716,175.1445,173.2043,173.771,21716.0
2020-10-28 10:30:00,180.99,181.76,180.65,181.07,19897.0,173.8478,174.5874,173.5212,173.9247,19897.0
2020-10-28 11:00:00,181.1,181.45,180.63,181.02,17900.0,173.9535,174.2897,173.502,173.8766,17900.0
2020-10-28 11:30:00,180.91,181.95,180.4,181.92,18700.0,173.771,174.7699,173.2811,174.7411,18700.0
2020-10-28 12:00:00,181.84,182.38,181.56,181.62,11921.0,174.6643,175.183,174.3953,174.453,11921.0
2020-10-28 12:30:00,181.5,181.73,180.89,181.44,27819.0,174.3377,174.5586,173.7518,174.2801,27819.0
2020-10-28 13:00:00,181.19,181.93,180.99,181.93,14509.0,174.0399,174.7507,173.8478,174.7507,14509.0
2020-10-28 13:30:00,181.98,182.97,181.83,182.85,9008.0,174.7988,175.7497,174.6547,175.6344,9008.0
2020-10-28 14:00:00,182.81,182.81,181.52,182.69,13567.0,175.596,175.596,174.3569,175.4807,13567.0
2020-10-28 14:30:00,182.48,182.53,181.73,182.31,13570.0,175.279,175.327,174.5586,175.1157,13570.0
2020-10-28 15:00:00,182.09,182.43,181.49,182.28,17001.0,174.9044,175.231,174.3281,175.0869,17001.0
2020-10-28 15:30:00,182.25,182.77,180.56,180.79,80936.0,175.0581,175.5576,173.4348,173.6557,80936.0
2020-10-29 09:30:00,179.72,180.79,178.39,179.16,19201.0,172.6279,173.6557,171.3504,172.09,19201.0
2020-10-29 10:00:00,178.87,180.08,178.13,179.09,12154.0,171.8115,172.9737,171.1007,172.0228,12154.0
2020-10-29 10:30:00,179.33,180.82,179.02,180.43,16666.0,172.2533,173.6845,171.9556,173.3099,16666.0
2020-10-29 11:00:00,180.5,180.71,179.67,179.67,9575.0,173.3772,173.5789,172.5799,172.5799,9575.0
2020-10-29 11:30:00,179.78,179.78,177.69,178.29,18060.0,172.6856,172.6856,170.678,171.2544,18060.0
2020-10-29 12:00:00,178.29,179.1,177.74,178.99,18599.0,171.2544,172.0324,170.7261,171.9267,18599.0
2020-10-29 12:30:00,179.06,179.58,178.9,179.05,7320.0,171.994,172.4935,171.8403,171.9844,7320.0
2020-10-29 13:00:00,179.23,180.0,178.93,179.87,9446.0,172.1573,172.8969,171.8691,172.772,9446.0
2020-10-29 13:30:00,179.9,180.84,179.88,180.61,10858.0,172.8008,173.7037,172.7816,173.4828,10858.0
2020-10-29 14:00:00,180.65,181.74,180.64,181.39,20229.0,173.5212,174.5682,173.5116,174.232,20229.0
2020-10-29 14:30:00,181.22,181.25,179.8,179.9,23697.0,174.0687,174.0976,172.7048,172.8008,23697.0
2020-10-29 15:00:00,179.9,180.51,179.2,180.36,24845.0,172.8008,173.3868,172.1285,173.2427,24845.0
2020-10-29 15:30:00,180.24,181.08,179.42,179.5,94002.0,173.1274,173.9343,172.3398,172.4166,94002.0
2020-10-30 09:30:00,195.8,198.0,191.5,191.51,107508.0,188.0734,190.1866,183.9431,183.9527,107508.0
2020-10-30 10:00:00,191.52,193.48,189.27,189.71,53533.0,183.9623,185.8449,181.8011,182.2237,53533.0
2020-10-30 10:30:00,189.71,191.94,189.13,190.92,38818.0,182.2237,184.3657,181.6666,183.386,38818.0
2020-10-30 11:00:00,191.39,192.0,189.82,190.78,22625.0,183.8374,184.4233,182.3294,183.2515,22625.0
2020-10-30 11:30:00,190.77,191.14,189.49,190.88,27790.0,183.2419,183.5973,182.0124,183.3475,27790.0
2020-10-30 12:00:00,190.65,192.58,190.63,192.03,24348.0,183.1266,184.9805,183.1074,184.4522,24348.0
2020-10-30 12:30:00,192.03,192.03,190.03,190.35,20451.0,184.4522,184.4522,182.5311,182.8385,20451.0
2020-10-30 13:00:00,190.35,191.3,189.76,191.3,17635.0,182.8385,183.751,182.2717,183.751,17635.0
2020-10-30 13:30:00,191.44,192.0,190.94,191.78,17729.0,183.8854,184.4233,183.4052,184.212,17729.0
2020-10-30 14:00:00,191.62,192.37,190.99,190.99,22223.0,184.0583,184.7787,183.4532,183.4532,22223.0
2020-10-30 14:30:00,191.04,191.48,190.37,190.81,20255.0,183.5012,183.9239,182.8577,183.2803,20255.0
2020-10-30 15:00:00,190.75,191.53,190.61,190.9,31366.0,183.2227,183.9719,183.0882,183.3668,31366.0
2020-10-30 15:30:00,190.9,192.2,190.16,191.95,115138.0,183.3668,184.6155,182.656,184.3753,115138.0
2020-11-02 09:30:00,194.48,196.35,193.37,195.6,50655.0,186.8055,188.6017,185.7393,187.8813,50655.0
2020-11-02 10:00:00,195.81,197.09,195.1,195.13,25501.0,188.083,189.3125,187.401,187.4298,25501.0
2020-11-02 10:30:00,195.21,195.21,193.19,194.19,28559.0,187.5067,187.5067,185.5664,186.5269,28559.0
2020-11-02 11:00:00,194.18,194.47,193.45,193.67,20591.0,186.5173,186.7959,185.8161,186.0274,20591.0
2020-11-02 11:30:00,193.7,195.74,193.69,195.54,13695.0,186.0563,188.0158,186.0467,187.8236,13695.0
2020-11-02 12:00:00,195.48,195.69,195.0,195.62,13096.0,187.766,187.9677,187.305,187.9005,13096.0
2020-11-02 12:30:00,195.64,195.75,194.5,194.85,19317.0,187.9197,188.0254,186.8247,187.1609,19317.0
2020-11-02 13:00:00,194.81,194.93,193.97,194.79,26872.0,187.1225,187.2377,186.3156,187.1032,26872.0
2020-11-02 13:30:00,194.87,195.22,194.23,194.43,19486.0,187.1801,187.5163,186.5653,186.7575,19486.0
2020-11-02 14:00:00,194.66,195.91,194.53,195.7,15706.0,186.9784,188.179,186.8535,187.9773,15706.0
2020-11-02 14:30:00,195.73,196.62,195.6,196.14,24282.0,188.0062,188.861,187.8813,188.4,24282.0
2020-11-02 15:00:00,196.44,197.19,196.33,197.06,30809.0,188.6881,189.4085,188.5825,189.2837,30809.0
2020-11-02 15:30:00,197.06,197.4,195.71,196.73,154935.0,189.2837,189.6103,187.9869,188.9667,154935.0
2020-11-03 09:30:00,197.2,200.31,196.67,199.18,51800.0,189.4181,192.4054,188.9091,191.32,51800.0
2020-11-03 10:00:00,199.36,202.24,199.22,201.49,21671.0,191.4929,194.2593,191.3584,193.5389,21671.0
2020-11-03 10:30:00,201.16,201.54,200.54,201.13,8299.0,193.2219,193.5869,192.6263,193.1931,8299.0
2020-11-03 11:00:00,201.16,201.8,200.56,201.27,19709.0,193.2219,193.8366,192.6456,193.3275,19709.0
2020-11-03 11:30:00,201.4,202.35,201.32,201.43,9918.0,193.4524,194.3649,193.3756,193.4812,9918.0
2020-11-03 12:00:00,201.54,201.82,200.81,201.61,9486.0,193.5869,193.8558,192.8857,193.6541,9486.0
2020-11-03 12:30:00,201.56,201.77,201.01,201.27,7326.0,193.6061,193.8078,193.0778,193.3275,7326.0
2020-11-03 13:00:00,201.41,201.52,200.82,201.22,8743.0,193.462,193.5677,192.8953,193.2795,8743.0
2020-11-03 13:30:00,201.38,201.72,200.56,200.72,16871.0,193.4332,193.7598,192.6456,192.7992,16871.0
2020-11-03 14:00:00,200.73,201.24,200.65,200.99,18831.0,192.8088,193.2987,192.732,193.0586,18831.0
2020-11-03 14:30:00,201.08,201.34,200.76,201.11,20827.0,193.145,193.3948,192.8377,193.1738,20827.0
2020-11-03 15:00:00,201.2,201.68,200.91,201.64,25528.0,193.2603,193.7214,192.9817,193.6829,25528.0
2020-11-03 15:30:00,201.57,203.55,201.36,202.38,102510.0,193.6157,195.5176,193.414,194.3937,102510.0
2020-11-04 09:30:00,203.59,207.5,203.25,206.53,27628.0,195.556,199.3117,195.2294,198.38,27628.0
2020-11-04 10:00:00,207.0,209.84,205.96,209.13,30531.0,198.8314,201.5593,197.8325,200.8774,30531.0
2020-11-04 10:30:00,209.41,209.83,208.15,209.77,16155.0,201.1463,201.5497,199.936,201.4921,16155.0
2020-11-04 11:00:00,209.69,210.13,208.73,209.93,23440.0,201.4153,201.8379,200.4931,201.6458,23440.0
2020-11-04 11:30:00,209.95,211.27,209.67,211.26,18558.0,201.665,202.9329,201.3961,202.9233,18558.0
2020-11-04 12:00:00,211.09,212.28,210.83,211.36,17450.0,202.76,203.9031,202.5103,203.0194,17450.0
2020-11-04 12:30:00,211.44,212.11,211.0,211.08,8997.0,203.0962,203.7398,202.6736,202.7504,8997.0
2020-11-04 13:00:00,211.25,211.25,210.31,210.51,14138.0,202.9137,202.9137,202.0108,202.2029,14138.0
2020-11-04 13:30:00,210.16,210.64,208.51,208.96,19566.0,201.8667,202.3278,200.2818,200.7141,19566.0
2020-11-04 14:00:00,209.14,209.58,208.77,208.77,23077.0,200.887,201.3096,200.5316,200.5316,23077.0
2020-11-04 14:30:00,208.79,209.92,208.66,209.5,25528.0,200.5508,201.6362,200.4259,201.2328,25528.0
2020-11-04 15:00:00,209.69,209.86,208.84,208.96,19286.0,201.4153,201.5786,200.5988,200.7141,19286.0
2020-11-04 15:30:00,209.04,210.08,208.81,209.53,130688.0,200.7909,201.7899,200.57,201.2616,130688.0
2020-11-05 09:30:00,212.0,212.86,210.45,212.74,22314.0,203.6341,204.4602,202.1453,204.3449,22314.0
2020-11-05 10:00:00,212.51,215.64,212.22,213.93,38866.0,204.124,207.1305,203.8454,205.4879,38866.0
2020-11-05 10:30:00,213.91,214.79,213.39,213.62,19958.0,205.4687,206.314,204.9693,205.1902,19958.0
2020-11-05 11:00:00,213.58,213.89,212.52,212.94,10301.0,205.1518,205.4495,204.1336,204.537,10301.0
2020-11-05 11:30:00,213.16,213.26,211.83,212.12,7921.0,204.7483,204.8444,203.4708,203.7494,7921.0
2020-11-05 12:00:00,212.01,212.25,210.97,211.05,8590.0,203.6437,203.8742,202.6448,202.7216,8590.0
2020-11-05 12:30:00,211.19,212.73,211.15,212.22,25154.0,202.8561,204.3353,202.8177,203.8454,25154.0
2020-11-05 13:00:00,212.38,213.08,212.33,212.63,16332.0,203.9991,204.6715,203.9511,204.2392,16332.0
2020-11-05 13:30:00,212.58,213.06,212.55,212.68,5729.0,204.1912,204.6523,204.1624,204.2873,5729.0
2020-11-05 14:00:00,212.83,213.14,212.43,213.1,8223.0,204.4314,204.7291,204.0471,204.6907,8223.0
2020-11-05 14:30:00,213.18,213.42,212.86,213.36,12563.0,204.7675,204.9981,204.4602,204.9404,12563.0
2020-11-05 15:00:00,213.32,213.59,212.88,213.01,11741.0,204.902,205.1614,204.4794,204.6043,11741.0
2020-11-05 15:30:00,212.96,213.26,212.35,212.76,88344.0,204.5562,204.8444,203.9703,204.3641,88344.0
2020-11-06 09:30:00,212.03,213.52,211.08,213.52,20742.0,203.6629,205.0941,202.7504,205.0941,20742.0
2020-11-06 10:00:00,213.52,213.52,211.76,213.26,32473.0,205.0941,205.0941,203.4036,204.8444,32473.0
2020-11-06 10:30:00,213.0,213.29,212.36,212.48,8387.0,204.5946,204.8732,203.9799,204.0952,8387.0
2020-11-06 11:00:00,212.56,213.85,212.56,213.01,7621.0,204.172,205.4111,204.172,204.6043,7621.0
2020-11-06 11:30:00,213.1,213.78,212.8,213.43,11468.0,204.6907,205.3439,204.4025,205.0077,11468.0
2020-11-06 12:00:00,213.57,213.96,213.21,213.78,7941.0,205.1422,205.5168,204.7964,205.3439,7941.0
2020-11-06 12:30:00,213.78,214.33,213.25,214.17,13332.0,205.3439,205.8722,204.8348,205.7185,13332.0
2020-11-06 13:00:00,214.18,214.95,214.12,214.56,16391.0,205.7281,206.4677,205.6705,206.0931,16391.0
2020-11-06 13:30:00,214.52,214.93,214.19,214.74,16416.0,206.0547,206.4485,205.7377,206.266,16416.0
2020-11-06 14:00:00,214.74,215.96,214.48,215.96,11184.0,206.266,207.4378,206.0162,207.4378,11184.0
2020-11-06 14:30:00,215.99,216.06,214.83,215.0,9880.0,207.4667,207.5339,206.3524,206.5157,9880.0
2020-11-06 15:00:00,214.99,214.99,214.04,214.78,33687.0,206.5061,206.5061,205.5936,206.3044,33687.0
2020-11-06 15:30:00,214.66,215.05,214.01,214.3,111146.0,206.1891,206.5638,205.5648,205.8433,111146.0
2020-11-09 09:30:00,219.54,222.0,218.0,219.49,109651.0,210.8766,213.2395,209.3973,210.8285,109651.0
2020-11-09 10:00:00,219.39,223.29,218.87,222.89,49227.0,210.7325,214.4786,210.233,214.0944,49227.0
2020-11-09 10:30:00,222.89,222.9,221.11,221.92,26325.0,214.0944,214.104,212.3846,213.1626,26325.0
2020-11-09 11:00:00,222.0,222.22,221.05,221.62,33198.0,213.2395,213.4508,212.327,212.8745,33198.0
2020-11-09 11:30:00,221.68,223.0,220.75,221.57,26936.0,212.9321,214.2,212.0388,212.8265,26936.0
2020-11-09 12:00:00,221.75,222.33,221.25,221.6,24688.0,212.9994,213.5565,212.5191,212.8553,24688.0
2020-11-09 12:30:00,221.73,222.61,221.52,222.31,20569.0,212.9801,213.8254,212.7784,213.5373,20569.0
2020-11-09 13:00:00,222.8,223.3,222.22,223.18,17367.0,214.0079,214.4882,213.4508,214.3729,17367.0
2020-11-09 13:30:00,223.18,224.24,223.17,223.7,19519.0,214.3729,215.3911,214.3633,214.8724,19519.0
2020-11-09 14:00:00,223.71,223.87,222.04,222.74,33138.0,214.882,215.0357,213.2779,213.9503,33138.0
2020-11-09 14:30:00,222.65,222.95,222.02,222.1,24414.0,213.8638,214.152,213.2587,213.3355,24414.0
2020-11-09 15:00:00,222.01,222.15,220.0,220.26,28788.0,213.2491,213.3836,211.3184,211.5682,28788.0
2020-11-09 15:30:00,220.37,221.93,220.33,220.33,208913.0,211.6738,213.1723,211.6354,211.6354,208913.0
2020-11-10 09:30:00,219.15,219.15,214.38,216.87,54154.0,210.889,210.889,206.2988,208.6949,54154.0
2020-11-10 10:00:00,217.29,217.29,213.13,213.13,27666.0,209.0991,209.0991,205.0959,205.0959,27666.0
2020-11-10 10:30:00,213.32,213.79,212.01,212.05,30045.0,205.2788,205.731,204.0181,204.0566,30045.0
2020-11-10 11:00:00,212.18,214.5,212.12,214.44,19266.0,204.1817,206.4143,204.124,206.3565,19266.0
2020-11-10 11:30:00,214.25,215.58,214.01,215.25,11142.0,206.1737,207.4536,205.9428,207.136,11142.0
2020-11-10 12:00:00,215.29,216.84,215.29,215.49,9990.0,207.1745,208.6661,207.1745,207.367,9990.0
2020-11-10 12:30:00,215.47,215.64,214.54,214.56,13449.0,207.3477,207.5113,206.4528,206.472,13449.0
2020-11-10 13:00:00,214.62,214.83,213.02,213.08,22353.0,206.5298,206.7318,204.9901,205.0478,22353.0
2020-11-10 13:30:00,212.89,214.3,212.78,213.69,16304.0,204.865,206.2218,204.7591,205.6348,16304.0
2020-11-10 14:00:00,213.69,213.87,212.58,212.78,33222.0,205.6348,205.808,204.5667,204.7591,33222.0
2020-11-10 14:30:00,212.63,213.54,212.54,213.02,22814.0,204.6148,205.4905,204.5282,204.9901,22814.0
2020-11-10 15:00:00,213.07,213.38,212.36,212.58,30244.0,205.0382,205.3365,204.355,204.5667,30244.0
2020-11-10 15:30:00,212.46,212.51,210.95,212.16,135250.0,204.4512,204.4993,202.9981,204.1625,135250.0
2020-11-11 09:30:00,214.56,218.25,214.14,215.02,52507.0,206.472,210.0229,206.0679,206.9147,52507.0
2020-11-11 10:00:00,214.94,215.97,214.46,215.22,19892.0,206.8377,207.8289,206.3758,207.1071,19892.0
2020-11-11 10:30:00,215.75,215.76,214.42,214.9,20593.0,207.6172,207.6268,206.3373,206.7992,20593.0
2020-11-11 11:00:00,214.9,215.86,214.55,215.86,9419.0,206.7992,207.723,206.4624,207.723,9419.0
2020-11-11 11:30:00,215.98,216.27,215.45,216.27,11585.0,207.8385,208.1176,207.3285,208.1176,11585.0
2020-11-11 12:00:00,216.18,216.67,215.78,216.67,9093.0,208.031,208.5025,207.646,208.5025,9093.0
2020-11-11 12:30:00,216.58,216.77,215.54,215.54,9613.0,208.4159,208.5987,207.4151,207.4151,9613.0
2020-11-11 13:00:00,215.55,216.28,215.4,215.85,8206.0,207.4247,208.1272,207.2804,207.7134,8206.0
2020-11-11 13:30:00,215.94,216.37,215.68,215.73,14934.0,207.8,208.2138,207.5498,207.5979,14934.0
2020-11-11 14:00:00,215.76,216.13,215.41,215.42,6567.0,207.6268,207.9828,207.29,207.2996,6567.0
2020-11-11 14:30:00,215.52,215.68,214.71,215.31,9520.0,207.3958,207.5498,206.6164,207.1938,9520.0
2020-11-11 15:00:00,215.38,216.18,215.34,215.68,14909.0,207.2611,208.031,207.2226,207.5498,14909.0
2020-11-11 15:30:00,215.61,216.21,215.2,215.83,60148.0,207.4824,208.0598,207.0879,207.6942,60148.0
2020-11-12 09:30:00,215.02,215.79,212.0,213.55,28273.0,206.9147,207.6557,204.0085,205.5001,28273.0
2020-11-12 10:00:00,213.64,213.86,212.75,213.41,40344.0,205.5867,205.7984,204.7303,205.3654,40344.0
2020-11-12 10:30:00,213.41,214.71,213.38,214.62,13052.0,205.3654,206.6164,205.3365,206.5298,13052.0
2020-11-12 11:00:00,214.24,214.93,214.0,214.5,9786.0,206.1641,206.8281,205.9331,206.4143,9786.0
2020-11-12 11:30:00,214.32,214.32,212.83,212.84,10708.0,206.2411,206.2411,204.8072,204.8169,10708.0
2020-11-12 12:00:00,212.82,213.01,212.12,212.24,10745.0,204.7976,204.9805,204.124,204.2395,10745.0
2020-11-12 12:30:00,212.25,212.37,211.02,211.99,8101.0,204.2491,204.3646,203.0655,203.9989,8101.0
2020-11-12 13:00:00,211.79,211.9,210.72,210.84,13765.0,203.8064,203.9123,202.7768,202.8923,13765.0
2020-11-12 13:30:00,210.67,212.63,210.57,212.63,14068.0,202.7287,204.6148,202.6324,204.6148,14068.0
2020-11-12 14:00:00,212.5,212.63,211.49,212.43,12918.0,204.4897,204.6148,203.5177,204.4223,12918.0
2020-11-12 14:30:00,212.31,212.45,211.64,212.22,10757.0,204.3068,204.4416,203.6621,204.2202,10757.0
2020-11-12 15:00:00,212.32,212.32,211.37,211.56,14272.0,204.3165,204.3165,203.4023,203.5851,14272.0
2020-11-12 15:30:00,211.51,212.9,211.32,212.8,41796.0,203.537,204.8746,203.3542,204.7784,41796.0
2020-11-13 09:30:00,213.43,214.52,212.87,214.44,7681.0,205.3846,206.4335,204.8457,206.3565,7681.0
2020-11-13 10:00:00,214.61,214.94,213.17,213.38,6992.0,206.5201,206.8377,205.1344,205.3365,6992.0
2020-11-13 10:30:00,213.27,213.86,213.0,213.17,6639.0,205.2307,205.7984,204.9708,205.1344,6639.0
2020-11-13 11:00:00,213.37,213.55,212.77,212.88,3453.0,205.3269,205.5001,204.7495,204.8554,3453.0
2020-11-13 11:30:00,213.09,213.09,212.08,212.08,6787.0,205.0574,205.0574,204.0855,204.0855,6787.0
2020-11-13 12:00:00,212.21,212.92,212.12,212.5,3667.0,204.2106,204.8938,204.124,204.4897,3667.0
2020-11-13 12:30:00,212.43,212.53,212.1,212.37,3208.0,204.4223,204.5185,204.1048,204.3646,3208.0
2020-11-13 13:00:00,212.3,213.02,212.14,213.02,4013.0,204.2972,204.9901,204.1432,204.9901,4013.0
2020-11-13 13:30:00,212.71,212.84,212.34,212.62,3192.0,204.6918,204.8169,204.3357,204.6052,3192.0
2020-11-13 14:00:00,212.86,213.52,212.71,213.27,4642.0,204.8361,205.4712,204.6918,205.2307,4642.0
2020-11-13 14:30:00,213.39,214.26,213.29,214.08,7733.0,205.3461,206.1833,205.2499,206.0101,7733.0
2020-11-13 15:00:00,213.93,213.96,213.06,213.45,8443.0,205.8658,205.8946,205.0286,205.4039,8443.0
2020-11-13 15:30:00,213.35,214.86,213.34,214.66,48689.0,205.3076,206.7607,205.298,206.5683,48689.0
2020-11-16 09:30:00,215.59,216.62,214.42,214.77,26499.0,207.4632,208.4544,206.3373,206.6741,26499.0
2020-11-16 10:00:00,214.77,215.61,214.37,215.17,8412.0,206.6741,207.4824,206.2892,207.059,8412.0
2020-11-16 10:30:00,215.32,216.22,215.28,215.84,6927.0,207.2034,208.0694,207.1649,207.7038,6927.0
2020-11-16 11:00:00,215.89,216.39,215.34,215.34,5707.0,207.7519,208.233,207.2226,207.2226,5707.0
2020-11-16 11:30:00,215.34,215.62,214.17,214.47,6035.0,207.2226,207.4921,206.0967,206.3854,6035.0
2020-11-16 12:00:00,214.51,214.69,214.2,214.48,5386.0,206.4239,206.5971,206.1256,206.395,5386.0
2020-11-16 12:30:00,214.5,214.9,214.42,214.69,4775.0,206.4143,206.7992,206.3373,206.5971,4775.0
2020-11-16 13:00:00,214.61,214.67,213.87,214.1,7649.0,206.5201,206.5779,205.808,206.0294,7649.0
2020-11-16 13:30:00,214.15,214.5,213.82,214.5,5274.0,206.0775,206.4143,205.7599,206.4143,5274.0
2020-11-16 14:00:00,214.43,214.51,214.15,214.29,5181.0,206.3469,206.4239,206.0775,206.2122,5181.0
2020-11-16 14:30:00,214.47,214.88,214.23,214.49,5938.0,206.3854,206.78,206.1545,206.4047,5938.0
2020-11-16 15:00:00,214.37,214.86,213.59,214.68,19941.0,206.2892,206.7607,205.5386,206.5875,19941.0
2020-11-16 15:30:00,214.73,215.66,214.15,215.51,45322.0,206.6356,207.5306,206.0775,207.3862,45322.0
2020-11-17 09:30:00,213.51,213.6,211.51,212.66,17409.0,205.4616,205.5482,203.537,204.6436,17409.0
2020-11-17 10:00:00,212.53,213.82,212.53,213.14,8827.0,204.5185,205.7599,204.5185,205.1056,8827.0
2020-11-17 10:30:00,213.28,214.04,212.71,213.79,9237.0,205.2403,205.9716,204.6918,205.731,9237.0
2020-11-17 11:00:00,213.96,214.44,213.72,214.44,5700.0,205.8946,206.3565,205.6637,206.3565,5700.0
2020-11-17 11:30:00,214.4,214.5,213.7,214.18,7825.0,206.3181,206.4143,205.6444,206.1063,7825.0
2020-11-17 12:00:00,214.28,214.81,214.07,214.59,6897.0,206.2026,206.7126,206.0005,206.5009,6897.0
2020-11-17 12:30:00,214.66,214.78,214.02,214.71,6153.0,206.5683,206.6837,205.9524,206.6164,6153.0
2020-11-17 13:00:00,214.71,215.17,214.68,214.97,7184.0,206.6164,207.059,206.5875,206.8666,7184.0
2020-11-17 13:30:00,215.08,215.08,214.4,214.64,5665.0,206.9724,206.9724,206.3181,206.549,5665.0
2020-11-17 14:00:00,214.77,215.0,214.4,214.62,14002.0,206.6741,206.8954,206.3181,206.5298,14002.0
2020-11-17 14:30:00,214.62,214.62,214.2,214.3,11310.0,206.5298,206.5298,206.1256,206.2218,11310.0
2020-11-17 15:00:00,214.31,214.47,213.59,213.96,12562.0,206.2314,206.3854,205.5386,205.8946,12562.0
2020-11-17 15:30:00,213.87,214.41,213.48,214.15,51520.0,205.808,206.3277,205.4327,206.0775,51520.0
2020-11-18 09:30:00,214.7,214.7,212.29,213.43,19342.0,206.6067,206.6067,204.2876,205.3846,19342.0
2020-11-18 10:00:00,213.58,213.58,212.81,212.86,11216.0,205.529,205.529,204.788,204.8361,11216.0
2020-11-18 10:30:00,212.93,214.85,212.72,212.84,15912.0,204.9035,206.7511,204.7014,204.8169,15912.0
2020-11-18 11:00:00,212.78,213.15,212.78,212.91,3489.0,204.7591,205.1152,204.7591,204.8842,3489.0
2020-11-18 11:30:00,212.92,212.92,212.06,212.77,17706.0,204.8938,204.8938,204.0663,204.7495,17706.0
2020-11-18 12:00:00,212.67,212.99,212.29,212.99,10127.0,204.6533,204.9612,204.2876,204.9612,10127.0
2020-11-18 12:30:00,213.1,213.23,212.17,212.44,13392.0,205.0671,205.1922,204.1721,204.4319,13392.0
2020-11-18 13:00:00,212.42,212.86,211.85,212.69,21011.0,204.4127,204.8361,203.8642,204.6725,21011.0
2020-11-18 13:30:00,212.87,212.97,212.23,212.46,4400.0,204.8457,204.942,204.2299,204.4512,4400.0
2020-11-18 14:00:00,212.44,212.48,211.84,212.05,10096.0,204.4319,204.4704,203.8546,204.0566,10096.0
2020-11-18 14:30:00,212.16,212.51,212.06,212.22,6910.0,204.1625,204.4993,204.0663,204.2202,6910.0
2020-11-18 15:00:00,212.17,212.96,211.87,212.19,13520.0,204.1721,204.9323,203.8834,204.1914,13520.0
2020-11-18 15:30:00,212.11,212.38,210.94,211.07,62057.0,204.1144,204.3742,202.9885,203.1136,62057.0
2020-11-19 09:30:00,211.76,212.69,210.55,212.58,14206.0,203.7776,204.6725,202.6132,204.5667,14206.0
2020-11-19 10:00:00,212.59,213.17,210.32,211.0,18826.0,204.5763,205.1344,202.3919,203.0462,18826.0
2020-11-19 10:30:00,210.89,212.42,210.65,211.67,7561.0,202.9404,204.4127,202.7094,203.691,7561.0
2020-11-19 11:00:00,211.6,211.61,210.95,211.17,18422.0,203.6236,203.6332,202.9981,203.2098,18422.0
2020-11-19 11:30:00,211.1,211.32,210.48,211.17,8338.0,203.1425,203.3542,202.5458,203.2098,8338.0
2020-11-19 12:00:00,211.17,211.67,210.99,211.59,3118.0,203.2098,203.691,203.0366,203.614,3118.0
2020-11-19 12:30:00,211.65,211.65,210.48,210.65,10073.0,203.6717,203.6717,202.5458,202.7094,10073.0
2020-11-19 13:00:00,210.7,211.37,210.7,211.31,7463.0,202.7575,203.4023,202.7575,203.3445,7463.0
2020-11-19 13:30:00,211.31,211.96,211.19,211.61,6897.0,203.3445,203.97,203.2291,203.6332,6897.0
2020-11-19 14:00:00,211.65,211.95,211.57,211.78,6820.0,203.6717,203.9604,203.5947,203.7968,6820.0
2020-11-19 14:30:00,211.82,212.49,211.69,211.97,5879.0,203.8353,204.4801,203.7102,203.9797,5879.0
2020-11-19 15:00:00,211.91,212.16,211.26,211.52,6692.0,203.9219,204.1625,203.2964,203.5466,6692.0
2020-11-19 15:30:00,211.49,211.91,211.25,211.64,41594.0,203.5177,203.9219,203.2868,203.6621,41594.0
2020-11-20 09:30:00,211.63,211.81,210.81,211.01,27678.0,203.6525,203.8257,202.8634,203.0558,27678.0
2020-11-20 10:00:00,211.4,211.74,210.47,211.74,17411.0,203.4311,203.7583,202.5362,203.7583,17411.0
2020-11-20 10:30:00,211.46,211.47,210.75,211.38,11436.0,203.4889,203.4985,202.8056,203.4119,11436.0
2020-11-20 11:00:00,211.39,212.05,211.39,211.71,9500.0,203.4215,204.0566,203.4215,203.7295,9500.0
2020-11-20 11:30:00,211.81,212.1,211.51,211.54,6362.0,203.8257,204.1048,203.537,203.5659,6362.0
2020-11-20 12:00:00,211.7,212.05,211.06,211.06,8073.0,203.7198,204.0566,203.104,203.104,8073.0
2020-11-20 12:30:00,211.11,211.79,210.95,211.05,4426.0,203.1521,203.8064,202.9981,203.0943,4426.0
2020-11-20 13:00:00,211.03,211.46,210.75,211.46,3446.0,203.0751,203.4889,202.8056,203.4889,3446.0
2020-11-20 13:30:00,211.41,211.84,211.18,211.6,11544.0,203.4408,203.8546,203.2194,203.6236,11544.0
2020-11-20 14:00:00,211.61,211.78,211.2,211.44,10813.0,203.6332,203.7968,203.2387,203.4696,10813.0
2020-11-20 14:30:00,211.51,211.61,210.95,211.15,12028.0,203.537,203.6332,202.9981,203.1906,12028.0
2020-11-20 15:00:00,211.12,211.17,210.24,210.68,11960.0,203.1617,203.2098,202.3149,202.7383,11960.0
2020-11-20 15:30:00,210.6,211.58,210.51,211.06,53847.0,202.6613,203.6044,202.5747,203.104,53847.0
2020-11-23 09:30:00,211.52,213.6,211.23,212.07,21430.0,203.5466,205.5482,203.2676,204.0759,21430.0
2020-11-23 10:00:00,212.15,212.52,210.75,210.75,6175.0,204.1529,204.5089,202.8056,202.8056,6175.0
2020-11-23 10:30:00,210.7,212.35,210.51,211.48,9576.0,202.7575,204.3453,202.5747,203.5081,9576.0
2020-11-23 11:00:00,211.5,211.87,210.24,210.24,6723.0,203.5274,203.8834,202.3149,202.3149,6723.0
2020-11-23 11:30:00,210.44,210.59,209.65,210.12,4727.0,202.5073,202.6517,201.7471,202.1994,4727.0
2020-11-23 12:00:00,210.17,210.5,209.9,210.09,3152.0,202.2475,202.5651,201.9877,202.1705,3152.0
2020-11-23 12:30:00,210.04,210.15,209.64,209.67,2199.0,202.1224,202.2283,201.7375,201.7664,2199.0
2020-11-23 13:00:00,209.67,210.13,209.0,209.07,6071.0,201.7664,202.209,201.1216,201.189,6071.0
2020-11-23 13:30:00,209.06,209.37,207.9,208.02,12949.0,201.1794,201.4777,200.0631,200.1786,12949.0
2020-11-23 14:00:00,208.17,209.13,208.17,208.83,7708.0,200.3229,201.2467,200.3229,200.958,7708.0
2020-11-23 14:30:00,208.73,209.47,208.73,209.05,38306.0,200.8618,201.5739,200.8618,201.1697,38306.0
2020-11-23 15:00:00,209.14,209.41,208.82,209.1,12407.0,201.2563,201.5162,200.9484,201.2178,12407.0
2020-11-23 15:30:00,209.15,210.03,209.05,209.69,55405.0,201.266,202.1128,201.1697,201.7856,55405.0
2020-11-24 09:30:00,210.6,211.0,208.68,208.68,21810.0,202.6613,203.0462,200.8137,200.8137,21810.0
2020-11-24 10:00:00,208.41,209.2,208.06,208.42,8894.0,200.5539,201.3141,200.217,200.5635,8894.0
2020-11-24 10:30:00,208.41,208.99,207.68,207.68,13738.0,200.5539,201.112,199.8514,199.8514,13738.0
2020-11-24 11:00:00,207.64,208.04,207.23,207.61,15421.0,199.8129,200.1978,199.4183,199.784,15421.0
2020-11-24 11:30:00,207.71,207.71,206.46,206.53,25295.0,199.8802,199.8802,198.6774,198.7447,25295.0
2020-11-24 12:00:00,206.5,206.68,205.55,205.65,19551.0,198.7159,198.8891,197.8017,197.8979,19551.0
2020-11-24 12:30:00,205.81,206.14,205.46,205.86,8420.0,198.0519,198.3694,197.7151,198.1,8420.0
2020-11-24 13:00:00,205.64,205.89,204.79,205.05,9569.0,197.8883,198.1288,197.0703,197.3205,9569.0
2020-11-24 13:30:00,205.08,206.9,205.08,205.82,16748.0,197.3494,199.1008,197.3494,198.0615,16748.0
2020-11-24 14:00:00,205.81,206.35,205.34,205.92,14191.0,198.0519,198.5715,197.5996,198.1577,14191.0
2020-11-24 14:30:00,205.92,206.52,205.92,206.17,13202.0,198.1577,198.7351,198.1577,198.3983,13202.0
2020-11-24 15:00:00,206.16,206.3,205.81,206.21,13533.0,198.3887,198.5234,198.0519,198.4368,13533.0
2020-11-24 15:30:00,206.1,206.71,205.58,206.69,65088.0,198.3309,198.9179,197.8305,198.8987,65088.0
2020-11-25 09:30:00,206.21,206.57,204.91,205.75,17952.0,198.4368,198.7832,197.1858,197.9941,17952.0
2020-11-25 10:00:00,205.76,206.28,205.52,205.7,13369.0,198.0037,198.5041,197.7728,197.946,13369.0
2020-11-25 10:30:00,205.77,205.95,204.61,204.61,10137.0,198.0134,198.1866,196.8971,196.8971,10137.0
2020-11-25 11:00:00,204.58,205.8,204.58,205.76,6063.0,196.8682,198.0422,196.8682,198.0037,6063.0
2020-11-25 11:30:00,205.87,206.56,205.71,206.42,16831.0,198.1096,198.7736,197.9556,198.6389,16831.0
2020-11-25 12:00:00,206.38,206.64,206.22,206.27,2390.0,198.6004,198.8506,198.4464,198.4945,2390.0
2020-11-25 12:30:00,206.26,206.95,206.18,206.81,6362.0,198.4849,199.1489,198.4079,199.0142,6362.0
2020-11-25 13:00:00,206.78,206.79,206.3,206.53,3210.0,198.9853,198.9949,198.5234,198.7447,3210.0
2020-11-25 13:30:00,206.49,206.6,206.08,206.53,4282.0,198.7062,198.8121,198.3117,198.7447,4282.0
2020-11-25 14:00:00,206.53,206.62,206.17,206.17,6807.0,198.7447,198.8313,198.3983,198.3983,6807.0
2020-11-25 14:30:00,206.22,206.24,205.68,205.81,6865.0,198.4464,198.4657,197.9268,198.0519,6865.0
2020-11-25 15:00:00,205.72,205.91,205.47,205.79,11160.0,197.9653,198.1481,197.7247,198.0326,11160.0
2020-11-25 15:30:00,205.77,206.27,205.72,206.03,27105.0,198.0134,198.4945,197.9653,198.2636,27105.0
2020-11-27 09:30:00,207.24,208.92,205.68,208.39,27507.0,199.428,201.0446,197.9268,200.5346,27507.0
2020-11-27 10:00:00,208.63,209.79,208.47,209.35,11771.0,200.7656,201.8818,200.6116,201.4584,11771.0
2020-11-27 10:30:00,209.58,210.14,209.0,209.47,13421.0,201.6797,202.2186,201.1216,201.5739,13421.0
2020-11-27 11:00:00,209.42,210.25,208.85,209.21,14825.0,201.5258,202.3245,200.9773,201.3237,14825.0
2020-11-27 11:30:00,209.29,209.59,208.47,208.9,21741.0,201.4007,201.6894,200.6116,201.0254,21741.0
2020-11-27 12:00:00,208.88,209.03,208.22,208.68,20389.0,201.0061,201.1505,200.371,200.8137,20389.0
2020-11-27 12:30:00,208.58,209.68,208.4,209.66,28766.0,200.7174,201.776,200.5442,201.7567,28766.0
2020-11-30 09:30:00,208.94,211.02,208.82,208.94,25338.0,201.0639,203.0655,200.9484,201.0639,25338.0
2020-11-30 10:00:00,209.33,210.4,209.33,210.37,9017.0,201.4392,202.4688,201.4392,202.44,9017.0
2020-11-30 10:30:00,210.33,210.33,208.1,209.62,8724.0,202.4015,202.4015,200.2555,201.7182,8724.0
2020-11-30 11:00:00,209.59,209.9,209.08,209.73,12136.0,201.6894,201.9877,201.1986,201.8241,12136.0
2020-11-30 11:30:00,209.84,209.84,208.96,209.08,6200.0,201.9299,201.9299,201.0831,201.1986,6200.0
2020-11-30 12:00:00,209.19,210.01,209.17,209.87,7458.0,201.3044,202.0935,201.2852,201.9588,7458.0
2020-11-30 12:30:00,209.62,209.82,209.37,209.56,9920.0,201.7182,201.9107,201.4777,201.6605,9920.0
2020-11-30 13:00:00,209.3,209.8,209.3,209.59,9370.0,201.4103,201.8915,201.4103,201.6894,9370.0
2020-11-30 13:30:00,209.62,209.69,209.1,209.1,5336.0,201.7182,201.7856,201.2178,201.2178,5336.0
2020-11-30 14:00:00,209.0,209.3,208.61,209.01,7244.0,201.1216,201.4103,200.7463,201.1312,7244.0
2020-11-30 14:30:00,208.87,208.87,208.02,208.85,9221.0,200.9965,200.9965,200.1786,200.9773,9221.0
2020-11-30 15:00:00,208.98,208.98,207.87,208.34,12349.0,201.1024,201.1024,200.0342,200.4865,12349.0
2020-11-30 15:30:00,208.41,209.78,208.33,209.62,58463.0,200.5539,201.8722,200.4769,201.7182,58463.0
2020-12-01 09:30:00,210.46,212.0,209.74,210.73,42798.0,202.5266,204.0085,201.8337,202.7864,42798.0
2020-12-01 10:00:00,210.71,212.36,210.71,212.0,15845.0,202.7672,204.355,202.7672,204.0085,15845.0
2020-12-01 10:30:00,212.0,212.0,210.55,210.72,10384.0,204.0085,204.0085,202.6132,202.7768,10384.0
2020-12-01 11:00:00,210.98,211.58,210.79,211.42,8061.0,203.027,203.6044,202.8441,203.4504,8061.0
2020-12-01 11:30:00,211.48,211.84,210.86,211.05,9323.0,203.5081,203.8546,202.9115,203.0943,9323.0
2020-12-01 12:00:00,210.79,211.26,210.25,210.58,11345.0,202.8441,203.2964,202.3245,202.6421,11345.0
2020-12-01 12:30:00,210.57,210.87,210.3,210.3,8410.0,202.6324,202.9211,202.3726,202.3726,8410.0
2020-12-01 13:00:00,210.46,210.75,210.37,210.7,6201.0,202.5266,202.8056,202.44,202.7575,6201.0
2020-12-01 13:30:00,211.01,211.3,210.91,211.17,4075.0,203.0558,203.3349,202.9596,203.2098,4075.0
2020-12-01 14:00:00,211.27,211.71,211.09,211.09,7770.0,203.306,203.7295,203.1328,203.1328,7770.0
2020-12-01 14:30:00,211.06,211.6,211.06,211.42,6066.0,203.104,203.6236,203.104,203.4504,6066.0
2020-12-01 15:00:00,211.34,211.56,210.67,211.48,16139.0,203.3734,203.5851,202.7287,203.5081,16139.0
2020-12-01 15:30:00,211.51,211.95,211.17,211.76,52337.0,203.537,203.9604,203.2098,203.7776,52337.0
2020-12-02 09:30:00,209.57,210.58,208.3,209.53,39229.0,201.6701,202.6421,200.448,201.6316,39229.0
2020-12-02 10:00:00,209.57,209.79,209.44,209.77,9187.0,201.6701,201.8818,201.545,201.8626,9187.0
2020-12-02 10:30:00,209.71,210.02,209.5,209.84,18226.0,201.8048,202.1032,201.6028,201.9299,18226.0
2020-12-02 11:00:00,209.96,210.17,209.61,209.69,5931.0,202.0454,202.2475,201.7086,201.7856,5931.0
2020-12-02 11:30:00,209.71,209.82,209.51,209.51,3434.0,201.8048,201.9107,201.6124,201.6124,3434.0
2020-12-02 12:00:00,209.56,209.8,209.31,209.79,15978.0,201.6605,201.8915,201.4199,201.8818,15978.0
2020-12-02 12:30:00,209.78,209.97,209.55,209.85,4357.0,201.8722,202.055,201.6509,201.9396,4357.0
2020-12-02 13:00:00,209.85,210.01,209.65,209.65,2818.0,201.9396,202.0935,201.7471,201.7471,2818.0
2020-12-02 13:30:00,209.59,209.78,209.42,209.64,5657.0,201.6894,201.8722,201.5258,201.7375,5657.0
2020-12-02 14:00:00,209.53,209.83,209.29,209.54,6400.0,201.6316,201.9203,201.4007,201.6413,6400.0
2020-12-02 14:30:00,209.57,210.0,209.57,209.72,19664.0,201.6701,202.0839,201.6701,201.8145,19664.0
2020-12-02 15:00:00,209.76,209.85,209.03,209.09,14555.0,201.853,201.9396,201.1505,201.2082,14555.0
2020-12-02 15:30:00,209.1,209.45,208.93,209.26,45824.0,201.2178,201.5546,201.0543,201.3718,45824.0
2020-12-03 09:30:00,208.36,208.82,207.73,208.82,15731.0,200.5057,200.9484,199.8995,200.9484,15731.0
2020-12-03 10:00:00,208.74,209.25,208.47,209.09,6177.0,200.8714,201.3622,200.6116,201.2082,6177.0
2020-12-03 10:30:00,208.98,209.2,208.39,208.56,5974.0,201.1024,201.3141,200.5346,200.6982,5974.0
2020-12-03 11:00:00,208.59,208.88,208.3,208.72,4582.0,200.7271,201.0061,200.448,200.8522,4582.0
2020-12-03 11:30:00,208.48,208.63,208.0,208.06,8658.0,200.6212,200.7656,200.1593,200.217,8658.0
2020-12-03 12:00:00,208.12,208.39,208.07,208.28,7909.0,200.2748,200.5346,200.2267,200.4288,7909.0
2020-12-03 12:30:00,208.31,208.38,207.62,207.63,7423.0,200.4576,200.525,199.7936,199.8033,7423.0
2020-12-03 13:00:00,207.39,207.48,206.75,206.89,4522.0,199.5723,199.6589,198.9564,199.0911,4522.0
2020-12-03 13:30:00,206.9,207.49,206.85,207.27,3828.0,199.1008,199.6685,199.0527,199.4568,3828.0
2020-12-03 14:00:00,207.18,207.47,207.02,207.43,7792.0,199.3702,199.6493,199.2162,199.6108,7792.0
2020-12-03 14:30:00,207.5,207.93,207.5,207.85,4653.0,199.6782,200.0919,199.6782,200.015,4653.0
2020-12-03 15:00:00,207.87,208.34,207.79,208.17,6377.0,200.0342,200.4865,199.9572,200.3229,6377.0
2020-12-03 15:30:00,208.17,208.28,207.1,207.44,53089.0,200.3229,200.4288,199.2932,199.6204,53089.0
2020-12-04 09:30:00,207.42,208.49,206.88,207.19,11992.0,199.6012,200.6308,199.0815,199.3798,11992.0
2020-12-04 10:00:00,207.48,209.13,207.35,208.79,6445.0,199.6589,201.2467,199.5338,200.9195,6445.0
2020-12-04 10:30:00,208.65,209.8,208.61,209.78,4100.0,200.7848,201.8915,200.7463,201.8722,4100.0
2020-12-04 11:00:00,209.62,209.75,208.53,208.85,2722.0,201.7182,201.8433,200.6693,200.9773,2722.0
2020-12-04 11:30:00,208.88,209.28,208.79,209.08,2983.0,201.0061,201.3911,200.9195,201.1986,2983.0
2020-12-04 12:00:00,209.14,209.31,208.98,209.31,2935.0,201.2563,201.4199,201.1024,201.4199,2935.0
2020-12-04 12:30:00,209.46,209.57,208.89,209.16,5407.0,201.5643,201.6701,201.0158,201.2756,5407.0
2020-12-04 13:00:00,209.18,209.56,208.79,209.56,7251.0,201.2948,201.6605,200.9195,201.6605,7251.0
2020-12-04 13:30:00,209.48,209.79,209.24,209.35,3605.0,201.5835,201.8818,201.3526,201.4584,3605.0
2020-12-04 14:00:00,209.28,209.7,209.09,209.41,4018.0,201.3911,201.7952,201.2082,201.5162,4018.0
2020-12-04 14:30:00,209.42,209.55,208.89,209.18,8615.0,201.5258,201.6509,201.0158,201.2948,8615.0
2020-12-04 15:00:00,209.27,209.61,209.13,209.32,5958.0,201.3814,201.7086,201.2467,201.4295,5958.0
2020-12-04 15:30:00,209.42,209.92,209.39,209.69,32225.0,201.5258,202.0069,201.4969,201.7856,32225.0
2020-12-07 09:30:00,209.14,210.98,209.14,210.12,6770.0,201.2563,203.027,201.2563,202.1994,6770.0
2020-12-07 10:00:00,210.21,210.66,210.12,210.19,4639.0,202.286,202.719,202.1994,202.2668,4639.0
2020-12-07 10:30:00,210.44,211.46,210.43,211.21,4880.0,202.5073,203.4889,202.4977,203.2483,4880.0
2020-12-07 11:00:00,211.22,211.47,210.6,210.88,7818.0,203.2579,203.4985,202.6613,202.9307,7818.0
2020-12-07 11:30:00,211.19,211.19,210.58,210.88,6550.0,203.2291,203.2291,202.6421,202.9307,6550.0
2020-12-07 12:00:00,210.86,211.13,210.28,210.28,5091.0,202.9115,203.1713,202.3534,202.3534,5091.0
2020-12-07 12:30:00,210.09,210.44,209.9,210.24,6741.0,202.1705,202.5073,201.9877,202.3149,6741.0
2020-12-07 13:00:00,210.15,210.28,209.18,209.18,11070.0,202.2283,202.3534,201.2948,201.2948,11070.0
2020-12-07 13:30:00,209.32,209.5,209.19,209.5,3580.0,201.4295,201.6028,201.3044,201.6028,3580.0
2020-12-07 14:00:00,209.27,209.39,208.77,209.13,2349.0,201.3814,201.4969,200.9003,201.2467,2349.0
2020-12-07 14:30:00,209.12,209.55,209.02,209.03,8406.0,201.2371,201.6509,201.1409,201.1505,8406.0
2020-12-07 15:00:00,209.1,209.2,208.78,209.11,7269.0,201.2178,201.3141,200.9099,201.2275,7269.0
2020-12-07 15:30:00,209.11,209.34,208.58,209.26,32364.0,201.2275,201.4488,200.7174,201.3718,32364.0
2020-12-08 09:30:00,208.26,209.24,207.48,209.17,10958.0,200.4095,201.3526,199.6589,201.2852,10958.0
2020-12-08 10:00:00,209.35,209.62,208.71,209.6,5275.0,201.4584,201.7182,200.8425,201.699,5275.0
2020-12-08 10:30:00,209.6,210.43,209.6,210.4,5215.0,201.699,202.4977,201.699,202.4688,5215.0
2020-12-08 11:00:00,210.43,210.65,210.13,210.49,5584.0,202.4977,202.7094,202.209,202.5554,5584.0
2020-12-08 11:30:00,210.35,210.76,210.35,210.69,5725.0,202.4207,202.8153,202.4207,202.7479,5725.0
2020-12-08 12:00:00,210.84,210.9,210.37,210.74,4483.0,202.8923,202.95,202.44,202.796,4483.0
2020-12-08 12:30:00,210.77,211.24,210.74,211.24,4794.0,202.8249,203.2772,202.796,203.2772,4794.0
2020-12-08 13:00:00,211.06,211.82,210.92,211.81,6957.0,203.104,203.8353,202.9692,203.8257,6957.0
2020-12-08 13:30:00,211.88,211.88,210.98,211.09,5970.0,203.893,203.893,203.027,203.1328,5970.0
2020-12-08 14:00:00,211.18,211.73,211.11,211.51,4028.0,203.2194,203.7487,203.1521,203.537,4028.0
2020-12-08 14:30:00,211.48,211.49,211.26,211.37,4582.0,203.5081,203.5177,203.2964,203.4023,4582.0
2020-12-08 15:00:00,211.46,211.58,211.3,211.45,9214.0,203.4889,203.6044,203.3349,203.4793,9214.0
2020-12-08 15:30:00,211.56,212.39,211.52,212.12,41891.0,203.5851,204.3838,203.5466,204.124,41891.0
2020-12-09 09:30:00,212.53,213.26,211.41,212.12,14042.0,204.5185,205.221,203.4408,204.124,14042.0
2020-12-09 10:00:00,212.1,212.17,211.31,211.93,3235.0,204.1048,204.1721,203.3445,203.9412,3235.0
2020-12-09 10:30:00,211.82,212.59,211.82,212.14,3322.0,203.8353,204.5763,203.8353,204.1432,3322.0
2020-12-09 11:00:00,212.23,212.27,211.79,212.04,2520.0,204.2299,204.2683,203.8064,204.047,2520.0
2020-12-09 11:30:00,212.15,212.84,212.15,212.74,2000.0,204.1529,204.8169,204.1529,204.7206,2000.0
2020-12-09 12:00:00,212.66,212.69,212.09,212.33,6140.0,204.6436,204.6725,204.0951,204.3261,6140.0
2020-12-09 12:30:00,212.19,212.31,211.82,212.21,6003.0,204.1914,204.3068,203.8353,204.2106,6003.0
2020-12-09 13:00:00,212.18,212.18,211.72,212.1,6286.0,204.1817,204.1817,203.7391,204.1048,6286.0
2020-12-09 13:30:00,212.11,212.24,211.13,211.44,7281.0,204.1144,204.2395,203.1713,203.4696,7281.0
2020-12-09 14:00:00,211.59,212.15,211.48,212.15,8584.0,203.614,204.1529,203.5081,204.1529,8584.0
2020-12-09 14:30:00,211.95,211.99,210.5,210.62,13352.0,203.9604,203.9989,202.5651,202.6805,13352.0
2020-12-09 15:00:00,210.73,211.11,210.44,210.77,13343.0,202.7864,203.1521,202.5073,202.8249,13343.0
2020-12-09 15:30:00,210.82,212.41,210.63,211.76,59085.0,202.873,204.4031,202.6902,203.7776,59085.0
2020-12-10 09:30:00,211.06,213.02,210.56,212.75,16823.0,203.104,204.9901,202.6228,204.7303,16823.0
2020-12-10 10:00:00,212.63,212.63,211.38,211.67,8776.0,204.6148,204.6148,203.4119,203.691,8776.0
2020-12-10 10:30:00,211.24,211.37,210.82,211.06,6424.0,203.2772,203.4023,202.873,203.104,6424.0
2020-12-10 11:00:00,210.98,211.19,210.66,210.78,8557.0,203.027,203.2291,202.719,202.8345,8557.0
2020-12-10 11:30:00,210.75,210.88,209.55,209.57,8848.0,202.8056,202.9307,201.6509,201.6701,8848.0
2020-12-10 12:00:00,209.5,210.32,209.49,210.08,4417.0,201.6028,202.3919,201.5931,202.1609,4417.0
2020-12-10 12:30:00,210.12,210.31,209.62,209.81,5642.0,202.1994,202.3822,201.7182,201.9011,5642.0
2020-12-10 13:00:00,209.86,210.05,209.58,209.59,7889.0,201.9492,202.132,201.6797,201.6894,7889.0
2020-12-10 13:30:00,209.51,209.52,208.68,209.12,11756.0,201.6124,201.622,200.8137,201.2371,11756.0
2020-12-10 14:00:00,209.21,209.21,208.24,208.29,14562.0,201.3237,201.3237,200.3903,200.4384,14562.0
2020-12-10 14:30:00,208.22,208.81,208.04,208.48,11872.0,200.371,200.9388,200.1978,200.6212,11872.0
2020-12-10 15:00:00,208.57,209.22,208.3,208.88,15501.0,200.7078,201.3333,200.448,201.0061,15501.0
2020-12-10 15:30:00,208.94,209.27,208.65,208.71,53100.0,201.0639,201.3814,200.7848,200.8425,53100.0
2020-12-11 09:30:00,207.32,207.87,205.9,205.97,23673.0,199.5049,200.0342,198.1385,198.2058,23673.0
2020-12-11 10:00:00,205.98,206.29,205.53,205.99,13847.0,198.2155,198.5138,197.7824,198.2251,13847.0
2020-12-11 10:30:00,205.77,205.77,204.4,204.56,20558.0,198.0134,198.0134,196.695,196.849,20558.0
2020-12-11 11:00:00,204.56,205.42,204.49,204.94,10652.0,196.849,197.6766,196.7816,197.2147,10652.0
2020-12-11 11:30:00,204.84,204.91,204.14,204.24,18531.0,197.1184,197.1858,196.4448,196.541,18531.0
2020-12-11 12:00:00,204.13,204.43,203.66,203.93,7882.0,196.4352,196.7239,195.9829,196.2427,7882.0
2020-12-11 12:30:00,203.85,204.41,203.61,204.1,6818.0,196.1657,196.7046,195.9348,196.4063,6818.0
2020-12-11 13:00:00,204.08,204.4,203.84,204.28,8633.0,196.3871,196.695,196.1561,196.5795,8633.0
2020-12-11 13:30:00,204.31,205.03,204.26,204.82,9526.0,196.6084,197.3013,196.5603,197.0992,9526.0
2020-12-11 14:00:00,204.8,204.92,204.5,204.8,15518.0,197.0799,197.1954,196.7912,197.0799,15518.0
2020-12-11 14:30:00,204.9,205.06,204.49,204.54,19735.0,197.1762,197.3301,196.7816,196.8297,19735.0
2020-12-11 15:00:00,204.49,205.33,204.49,205.06,20105.0,196.7816,197.59,196.7816,197.3301,20105.0
2020-12-11 15:30:00,205.09,205.39,204.23,204.47,72654.0,197.359,197.6477,196.5314,196.7624,72654.0
2020-12-14 09:30:00,206.17,210.18,205.73,209.57,21008.0,198.3983,202.2571,197.9749,201.6701,21008.0
2020-12-14 10:00:00,209.61,209.99,208.64,209.03,21296.0,201.7086,202.0743,200.7752,201.1505,21296.0
2020-12-14 10:30:00,209.15,209.61,208.82,209.22,12042.0,201.266,201.7086,200.9484,201.3333,12042.0
2020-12-14 11:00:00,209.04,209.47,208.13,208.3,14379.0,201.1601,201.5739,200.2844,200.448,14379.0
2020-12-14 11:30:00,208.24,208.37,207.72,207.99,13333.0,200.3903,200.5154,199.8899,200.1497,13333.0
2020-12-14 12:00:00,208.11,208.18,207.77,207.91,9510.0,200.2652,200.3325,199.938,200.0727,9510.0
2020-12-14 12:30:00,207.84,207.84,207.0,207.1,11050.0,200.0053,200.0053,199.197,199.2932,11050.0
2020-12-14 13:00:00,207.18,207.3,206.52,206.88,7439.0,199.3702,199.4857,198.7351,199.0815,7439.0
2020-12-14 13:30:00,206.77,206.99,206.47,206.87,5577.0,198.9757,199.1874,198.687,199.0719,5577.0
2020-12-14 14:00:00,207.1,207.23,206.91,207.09,5050.0,199.2932,199.4183,199.1104,199.2836,5050.0
2020-12-14 14:30:00,207.02,207.82,206.52,207.76,9847.0,199.2162,199.9861,198.7351,199.9284,9847.0
2020-12-14 15:00:00,207.75,207.86,207.41,207.47,7953.0,199.9187,200.0246,199.5915,199.6493,7953.0
2020-12-14 15:30:00,207.42,207.43,206.37,206.38,49191.0,199.6012,199.6108,198.5908,198.6004,49191.0
2020-12-15 09:30:00,207.8,208.05,206.43,208.05,26171.0,199.9668,200.2074,198.6485,200.2074,26171.0
2020-12-15 10:00:00,207.84,208.19,207.27,207.74,6356.0,200.0053,200.3421,199.4568,199.9091,6356.0
2020-12-15 10:30:00,207.66,208.01,206.88,206.88,9691.0,199.8321,200.1689,199.0815,199.0815,9691.0
2020-12-15 11:00:00,206.89,207.5,206.37,206.8,13077.0,199.0911,199.6782,198.5908,199.0045,13077.0
2020-12-15 11:30:00,206.89,207.92,206.78,207.66,8121.0,199.0911,200.0823,198.9853,199.8321,8121.0
2020-12-15 12:00:00,207.85,208.31,207.71,207.94,12454.0,200.015,200.4576,199.8802,200.1016,12454.0
2020-12-15 12:30:00,208.03,208.58,207.91,208.3,21874.0,200.1882,200.7174,200.0727,200.448,21874.0
2020-12-15 13:00:00,208.37,208.63,208.17,208.42,45483.0,200.5154,200.7656,200.3229,200.5635,45483.0
2020-12-15 13:30:00,208.42,208.85,208.31,208.7,22957.0,200.5635,200.9773,200.4576,200.8329,22957.0
2020-12-15 14:00:00,208.69,209.2,208.66,208.81,22780.0,200.8233,201.3141,200.7944,200.9388,22780.0
2020-12-15 14:30:00,208.88,209.05,208.48,208.59,10215.0,201.0061,201.1697,200.6212,200.7271,10215.0
2020-12-15 15:00:00,208.66,208.99,208.53,208.62,15463.0,200.7944,201.112,200.6693,200.7559,15463.0
2020-12-15 15:30:00,208.53,208.92,208.33,208.65,70689.0,200.6693,201.0446,200.4769,200.7848,70689.0
2020-12-16 09:30:00,209.52,209.52,207.73,208.07,15105.0,201.622,201.622,199.8995,200.2267,15105.0
2020-12-16 10:00:00,208.44,209.74,208.05,209.74,8517.0,200.5827,201.8337,200.2074,201.8337,8517.0
2020-12-16 10:30:00,209.93,210.55,209.33,210.55,14258.0,202.0166,202.6132,201.4392,202.6132,14258.0
2020-12-16 11:00:00,210.63,211.26,210.6,210.84,8850.0,202.6902,203.2964,202.6613,202.8923,8850.0
2020-12-16 11:30:00,210.75,210.75,209.86,209.92,4946.0,202.8056,202.8056,201.9492,202.0069,4946.0
2020-12-16 12:00:00,210.07,210.51,209.67,210.4,34156.0,202.1513,202.5747,201.7664,202.4688,34156.0
2020-12-16 12:30:00,210.46,211.76,210.45,211.68,13776.0,202.5266,203.7776,202.517,203.7006,13776.0
2020-12-16 13:00:00,211.75,211.75,211.19,211.23,8238.0,203.7679,203.7679,203.2291,203.2676,8238.0
2020-12-16 13:30:00,211.3,211.47,210.95,211.11,4237.0,203.3349,203.4985,202.9981,203.1521,4237.0
2020-12-16 14:00:00,211.64,211.64,210.95,211.06,6408.0,203.6621,203.6621,202.9981,203.104,6408.0
2020-12-16 14:30:00,211.17,211.77,211.17,211.48,11510.0,203.2098,203.7872,203.2098,203.5081,11510.0
2020-12-16 15:00:00,211.41,211.55,211.03,211.24,9389.0,203.4408,203.5755,203.0751,203.2772,9389.0
2020-12-16 15:30:00,211.22,211.34,210.14,210.59,50360.0,203.2579,203.3734,202.2186,202.6517,50360.0
2020-12-17 09:30:00,211.0,212.04,210.52,211.03,13092.0,203.0462,204.047,202.5843,203.0751,13092.0
2020-12-17 10:00:00,210.97,212.13,210.89,211.37,3166.0,203.0174,204.1336,202.9404,203.4023,3166.0
2020-12-17 10:30:00,211.74,212.53,211.74,212.26,6549.0,203.7583,204.5185,203.7583,204.2587,6549.0
2020-12-17 11:00:00,212.25,212.54,211.8,211.8,3907.0,204.2491,204.5282,203.8161,203.8161,3907.0
2020-12-17 11:30:00,211.98,212.39,211.69,211.74,3953.0,203.9893,204.3838,203.7102,203.7583,3953.0
2020-12-17 12:00:00,211.82,212.12,211.55,211.96,10447.0,203.8353,204.124,203.5755,203.97,10447.0
2020-12-17 12:30:00,211.89,212.01,211.78,211.83,5934.0,203.9027,204.0181,203.7968,203.8449,5934.0
2020-12-17 13:00:00,211.88,212.09,211.83,211.91,5274.0,203.893,204.0951,203.8449,203.9219,5274.0
2020-12-17 13:30:00,212.04,212.49,211.97,212.49,7108.0,204.047,204.4801,203.9797,204.4801,7108.0
2020-12-17 14:00:00,212.44,212.86,212.31,212.73,8267.0,204.4319,204.8361,204.3068,204.711,8267.0
2020-12-17 14:30:00,212.66,212.79,212.48,212.6,6610.0,204.6436,204.7687,204.4704,204.5859,6610.0
2020-12-17 15:00:00,212.55,213.15,212.55,212.98,8830.0,204.5378,205.1152,204.5378,204.9516,8830.0
2020-12-17 15:30:00,212.91,213.88,212.88,213.74,47575.0,204.8842,205.8177,204.8554,205.6829,47575.0
2020-12-18 09:30:00,214.15,214.29,213.32,213.96,92358.0,206.0775,206.2122,205.2788,205.8946,92358.0
2020-12-18 10:00:00,213.88,214.26,213.11,213.27,10322.0,205.8177,206.1833,205.0767,205.2307,10322.0
2020-12-18 10:30:00,213.19,213.69,212.92,213.29,9784.0,205.1537,205.6348,204.8938,205.2499,9784.0
2020-12-18 11:00:00,213.31,213.53,212.42,213.41,18244.0,205.2691,205.4809,204.4127,205.3654,18244.0
2020-12-18 11:30:00,213.3,213.31,212.75,213.19,9926.0,205.2595,205.2691,204.7303,205.1537,9926.0
2020-12-18 12:00:00,213.0,214.12,212.78,213.84,8369.0,204.9708,206.0486,204.7591,205.7792,8369.0
2020-12-18 12:30:00,213.94,214.41,213.82,213.82,8005.0,205.8754,206.3277,205.7599,205.7599,8005.0
2020-12-18 13:00:00,213.93,214.58,213.92,214.08,4160.0,205.8658,206.4913,205.8561,206.0101,4160.0
2020-12-18 13:30:00,214.07,214.39,214.0,214.23,5124.0,206.0005,206.3084,205.9331,206.1545,5124.0
2020-12-18 14:00:00,213.92,214.17,213.72,213.83,5023.0,205.8561,206.0967,205.6637,205.7695,5023.0
2020-12-18 14:30:00,214.07,214.77,213.8,214.72,11947.0,206.0005,206.6741,205.7407,206.626,11947.0
2020-12-18 15:00:00,214.84,215.5,214.65,215.25,16535.0,206.7415,207.3766,206.5586,207.136,16535.0
2020-12-18 15:30:00,215.24,219.28,215.24,218.33,107177.0,207.1264,211.0141,207.1264,210.0999,107177.0
2020-12-21 09:30:00,214.0,215.26,210.18,210.74,25774.0,205.9331,207.1456,202.2571,202.796,25774.0
2020-12-21 10:00:00,210.14,210.85,208.49,209.34,23698.0,202.2186,202.9019,200.6308,201.4488,23698.0
2020-12-21 10:30:00,209.03,209.59,207.88,208.32,13636.0,201.1505,201.6894,200.0438,200.4672,13636.0
2020-12-21 11:00:00,208.26,209.16,208.26,209.0,7374.0,200.4095,201.2756,200.4095,201.1216,7374.0
2020-12-21 11:30:00,209.01,210.46,208.85,210.46,5959.0,201.1312,202.5266,200.9773,202.5266,5959.0
2020-12-21 12:00:00,210.51,211.71,210.45,211.71,6980.0,202.5747,203.7295,202.517,203.7295,6980.0
2020-12-21 12:30:00,211.83,212.32,211.03,212.32,4364.0,203.8449,204.3165,203.0751,204.3165,4364.0
2020-12-21 13:00:00,212.24,212.55,211.87,212.16,13977.0,204.2395,204.5378,203.8834,204.1625,13977.0
2020-12-21 13:30:00,212.16,212.51,211.83,212.51,5277.0,204.1625,204.4993,203.8449,204.4993,5277.0
2020-12-21 14:00:00,212.4,213.3,212.19,213.22,4362.0,204.3934,205.2595,204.1914,205.1825,4362.0
2020-12-21 14:30:00,213.25,213.9,213.11,213.14,5689.0,205.2114,205.8369,205.0767,205.1056,5689.0
2020-12-21 15:00:00,213.16,213.52,212.87,213.03,8137.0,205.1248,205.4712,204.8457,204.9997,8137.0
2020-12-21 15:30:00,212.95,213.55,212.13,213.29,40549.0,204.9227,205.5001,204.1336,205.2499,40549.0
2020-12-22 09:30:00,213.15,213.6,212.23,212.26,6802.0,205.1152,205.5482,204.2299,204.2587,6802.0
2020-12-22 10:00:00,212.25,212.94,211.59,212.86,5057.0,204.2491,204.9131,203.614,204.8361,5057.0
2020-12-22 10:30:00,212.56,213.31,212.5,213.18,6042.0,204.5474,205.2691,204.4897,205.144,6042.0
2020-12-22 11:00:00,213.08,214.12,212.81,212.94,15939.0,205.0478,206.0486,204.788,204.9131,15939.0
2020-12-22 11:30:00,213.07,213.07,212.21,212.81,5708.0,205.0382,205.0382,204.2106,204.788,5708.0
2020-12-22 12:00:00,212.95,213.0,212.47,212.47,4519.0,204.9227,204.9708,204.4608,204.4608,4519.0
2020-12-22 12:30:00,212.5,213.06,212.19,213.06,5578.0,204.4897,205.0286,204.1914,205.0286,5578.0
2020-12-22 13:00:00,213.0,213.0,212.4,212.63,4802.0,204.9708,204.9708,204.3934,204.6148,4802.0
2020-12-22 13:30:00,212.74,213.69,212.74,213.31,12305.0,204.7206,205.6348,204.7206,205.2691,12305.0
2020-12-22 14:00:00,213.26,213.38,212.44,212.71,5759.0,205.221,205.3365,204.4319,204.6918,5759.0
2020-12-22 14:30:00,212.75,212.76,212.0,212.27,7038.0,204.7303,204.7399,204.0085,204.2683,7038.0
2020-12-22 15:00:00,212.18,212.32,211.32,211.55,6572.0,204.1817,204.3165,203.3542,203.5755,6572.0
2020-12-22 15:30:00,211.5,211.72,210.85,211.67,39812.0,203.5274,203.7391,202.9019,203.691,39812.0
2020-12-23 09:30:00,212.95,213.1,211.44,211.6,7252.0,204.9227,205.0671,203.4696,203.6236,7252.0
2020-12-23 10:00:00,211.61,211.61,210.51,211.34,4030.0,203.6332,203.6332,202.5747,203.3734,4030.0
2020-12-23 10:30:00,211.4,211.78,210.97,211.23,3467.0,203.4311,203.7968,203.0174,203.2676,3467.0
2020-12-23 11:00:00,211.18,211.48,210.92,211.2,4816.0,203.2194,203.5081,202.9692,203.2387,4816.0
2020-12-23 11:30:00,211.35,211.99,211.35,211.75,3476.0,203.383,203.9989,203.383,203.7679,3476.0
2020-12-23 12:00:00,211.96,212.76,211.96,212.52,7941.0,203.97,204.7399,203.97,204.5089,7941.0
2020-12-23 12:30:00,212.58,212.88,212.48,212.65,3583.0,204.5667,204.8554,204.4704,204.634,3583.0
2020-12-23 13:00:00,212.65,212.68,211.95,211.97,2865.0,204.634,204.6629,203.9604,203.9797,2865.0
2020-12-23 13:30:00,211.95,212.2,211.47,211.51,5038.0,203.9604,204.201,203.4985,203.537,5038.0
2020-12-23 14:00:00,211.56,211.65,210.61,210.62,6525.0,203.5851,203.6717,202.6709,202.6805,6525.0
2020-12-23 14:30:00,210.69,211.01,210.69,210.94,10224.0,202.7479,203.0558,202.7479,202.9885,10224.0
2020-12-23 15:00:00,210.99,211.06,210.81,210.99,8806.0,203.0366,203.104,202.8634,203.0366,8806.0
2020-12-23 15:30:00,210.87,210.99,209.92,209.99,66534.0,202.9211,203.0366,202.0069,202.0743,66534.0
2020-12-24 09:30:00,210.23,212.23,209.71,211.96,7079.0,202.3052,204.2299,201.8048,203.97,7079.0
2020-12-24 10:00:00,211.95,212.93,211.95,212.5,4614.0,203.9604,204.9035,203.9604,204.4897,4614.0
2020-12-24 10:30:00,212.54,212.64,211.79,211.82,2673.0,204.5282,204.6244,203.8064,203.8353,2673.0
2020-12-24 11:00:00,211.73,211.92,211.49,211.49,3452.0,203.7487,203.9315,203.5177,203.5177,3452.0
2020-12-24 11:30:00,211.51,211.55,211.12,211.55,5919.0,203.537,203.5755,203.1617,203.5755,5919.0
2020-12-24 12:00:00,211.49,211.93,211.25,211.83,5541.0,203.5177,203.9412,203.2868,203.8449,5541.0
2020-12-24 12:30:00,211.76,212.83,211.6,212.46,16352.0,203.7776,204.8072,203.6236,204.4512,16352.0
2020-12-28 09:30:00,215.29,216.26,212.8,212.94,10462.0,207.1745,208.1079,204.7784,204.9131,10462.0
2020-12-28 10:00:00,213.02,213.02,211.4,211.47,6476.0,204.9901,204.9901,203.4311,203.4985,6476.0
2020-12-28 10:30:00,211.64,211.98,211.48,211.8,3766.0,203.6621,203.9893,203.5081,203.8161,3766.0
2020-12-28 11:00:00,211.62,212.1,211.0,211.07,3847.0,203.6428,204.1048,203.0462,203.1136,3847.0
2020-12-28 11:30:00,211.35,211.43,210.95,211.29,2349.0,203.383,203.46,202.9981,203.3253,2349.0
2020-12-28 12:00:00,211.07,211.62,211.07,211.34,3391.0,203.1136,203.6428,203.1136,203.3734,3391.0
2020-12-28 12:30:00,211.33,211.47,210.87,211.01,3661.0,203.3638,203.4985,202.9211,203.0558,3661.0
2020-12-28 13:00:00,210.94,211.15,210.85,211.11,2900.0,202.9885,203.1906,202.9019,203.1521,2900.0
2020-12-28 13:30:00,211.09,211.46,210.98,211.43,2527.0,203.1328,203.4889,203.027,203.46,2527.0
2020-12-28 14:00:00,211.76,211.85,211.52,211.69,2308.0,203.7776,203.8642,203.5466,203.7102,2308.0
2020-12-28 14:30:00,211.7,211.97,211.59,211.84,5603.0,203.7198,203.9797,203.614,203.8546,5603.0
2020-12-28 15:00:00,211.93,211.93,211.49,211.61,6374.0,203.9412,203.9412,203.5177,203.6332,6374.0
2020-12-28 15:30:00,211.48,211.78,211.03,211.42,36921.0,203.5081,203.7968,203.0751,203.4504,36921.0
2020-12-29 09:30:00,213.64,213.64,211.52,211.52,6082.0,205.5867,205.5867,203.5466,203.5466,6082.0
2020-12-29 10:00:00,211.61,212.18,210.66,211.95,7944.0,203.6332,204.1817,202.719,203.9604,7944.0
2020-12-29 10:30:00,211.54,211.93,211.29,211.56,3855.0,203.5659,203.9412,203.3253,203.5851,3855.0
2020-12-29 11:00:00,211.47,211.67,211.01,211.67,2303.0,203.4985,203.691,203.0558,203.691,2303.0
2020-12-29 11:30:00,211.58,211.58,210.74,210.77,2403.0,203.6044,203.6044,202.796,202.8249,2403.0
2020-12-29 12:00:00,210.87,211.18,210.83,211.04,1733.0,202.9211,203.2194,202.8826,203.0847,1733.0
2020-12-29 12:30:00,210.89,210.89,210.18,210.33,2807.0,202.9404,202.9404,202.2571,202.4015,2807.0
2020-12-29 13:00:00,210.34,210.85,210.29,210.83,2595.0,202.4111,202.9019,202.363,202.8826,2595.0
2020-12-29 13:30:00,211.01,211.02,210.54,210.57,2108.0,203.0558,203.0655,202.6036,202.6324,2108.0
2020-12-29 14:00:00,210.59,210.61,210.28,210.47,2235.0,202.6517,202.6709,202.3534,202.5362,2235.0
2020-12-29 14:30:00,210.47,210.85,210.28,210.8,6588.0,202.5362,202.9019,202.3534,202.8538,6588.0
2020-12-29 15:00:00,210.83,211.7,210.66,211.7,6936.0,202.8826,203.7198,202.719,203.7198,6936.0
2020-12-29 15:30:00,211.72,211.75,211.18,211.4,36158.0,203.7391,203.7679,203.2194,203.4311,36158.0
2020-12-30 09:30:00,212.64,212.64,210.5,210.5,7690.0,204.6244,204.6244,202.5651,202.5651,7690.0
2020-12-30 10:00:00,210.35,211.74,210.35,211.35,6174.0,202.4207,203.7583,202.4207,203.383,6174.0
2020-12-30 10:30:00,211.11,211.31,210.38,210.38,5305.0,203.1521,203.3445,202.4496,202.4496,5305.0
2020-12-30 11:00:00,210.29,210.43,210.11,210.4,2959.0,202.363,202.4977,202.1898,202.4688,2959.0
2020-12-30 11:30:00,210.37,210.71,210.27,210.33,2036.0,202.44,202.7672,202.3437,202.4015,2036.0
2020-12-30 12:00:00,210.23,210.26,209.91,210.02,5996.0,202.3052,202.3341,201.9973,202.1032,5996.0
2020-12-30 12:30:00,210.26,210.35,210.06,210.06,2093.0,202.3341,202.4207,202.1417,202.1417,2093.0
2020-12-30 13:00:00,210.13,210.31,210.07,210.18,3975.0,202.209,202.3822,202.1513,202.2571,3975.0
2020-12-30 13:30:00,210.26,210.6,209.97,210.12,6046.0,202.3341,202.6613,202.055,202.1994,6046.0
2020-12-30 14:00:00,210.12,210.2,209.66,209.93,3097.0,202.1994,202.2764,201.7567,202.0166,3097.0
2020-12-30 14:30:00,209.87,209.87,209.46,209.59,7515.0,201.9588,201.9588,201.5643,201.6894,7515.0
2020-12-30 15:00:00,209.52,209.75,209.37,209.75,18839.0,201.622,201.8433,201.4777,201.8433,18839.0
2020-12-30 15:30:00,209.82,210.04,209.4,209.87,40363.0,201.9107,202.1224,201.5065,201.9588,40363.0
2020-12-31 09:30:00,210.34,210.34,208.71,209.02,4827.0,202.4111,202.4111,200.8425,201.1409,4827.0
2020-12-31 10:00:00,209.36,210.17,209.35,209.72,1600.0,201.468,202.2475,201.4584,201.8145,1600.0
2020-12-31 10:30:00,209.4,209.45,208.54,208.67,2969.0,201.5065,201.5546,200.679,200.8041,2969.0
2020-12-31 11:00:00,208.75,208.98,208.57,208.98,3306.0,200.881,201.1024,200.7078,201.1024,3306.0
2020-12-31 11:30:00,209.18,209.18,208.65,208.8,2118.0,201.2948,201.2948,200.7848,200.9292,2118.0
2020-12-31 12:00:00,208.86,210.26,208.86,209.92,4400.0,200.9869,202.3341,200.9869,202.0069,4400.0
2020-12-31 12:30:00,210.01,210.51,209.78,210.51,10131.0,202.0935,202.5747,201.8722,202.5747,10131.0
2020-12-31 13:00:00,210.41,210.44,210.03,210.14,6845.0,202.4785,202.5073,202.1128,202.2186,6845.0
2020-12-31 13:30:00,210.22,210.39,210.04,210.39,2605.0,202.2956,202.4592,202.1224,202.4592,2605.0
2020-12-31 14:00:00,210.38,211.18,210.32,210.98,5326.0,202.4496,203.2194,202.3919,203.027,5326.0
2020-12-31 14:30:00,211.12,211.78,210.97,211.54,3917.0,203.1617,203.7968,203.0174,203.5659,3917.0
2020-12-31 15:00:00,211.63,212.32,211.63,211.96,7190.0,203.6525,204.3165,203.6525,203.97,7190.0
2020-12-31 15:30:00,211.99,213.12,211.78,212.57,38140.0,203.9989,205.0863,203.7968,204.557,38140.0
2021-01-04 09:30:00,213.24,214.43,212.28,214.0,20444.0,205.2018,206.3469,204.278,205.9331,20444.0
2021-01-04 10:00:00,213.96,214.99,213.9,214.48,8179.0,205.8946,206.8858,205.8369,206.395,8179.0
2021-01-04 10:30:00,214.41,214.41,212.17,212.56,10131.0,206.3277,206.3277,204.1721,204.5474,10131.0
2021-01-04 11:00:00,211.95,212.25,210.49,211.06,9808.0,203.9604,204.2491,202.5554,203.104,9808.0
2021-01-04 11:30:00,211.07,211.4,208.89,209.22,9022.0,203.1136,203.4311,201.0158,201.3333,9022.0
2021-01-04 12:00:00,209.12,209.64,208.25,209.2,3547.0,201.2371,201.7375,200.3999,201.3141,3547.0
2021-01-04 12:30:00,208.96,209.36,208.17,209.17,4899.0,201.0831,201.468,200.3229,201.2852,4899.0
2021-01-04 13:00:00,209.11,210.53,209.1,210.38,4944.0,201.2275,202.5939,201.2178,202.4496,4944.0
2021-01-04 13:30:00,210.29,210.69,210.05,210.69,7436.0,202.363,202.7479,202.132,202.7479,7436.0
2021-01-04 14:00:00,210.65,210.91,209.99,210.63,10125.0,202.7094,202.9596,202.0743,202.6902,10125.0
2021-01-04 14:30:00,210.7,210.7,209.96,210.61,9268.0,202.7575,202.7575,202.0454,202.6709,9268.0
2021-01-04 15:00:00,210.59,211.33,210.33,211.12,13537.0,202.6517,203.3638,202.4015,203.1617,13537.0
2021-01-04 15:30:00,211.18,213.14,211.05,212.27,59050.0,203.2194,205.1056,203.0943,204.2683,59050.0
2021-01-05 09:30:00,211.94,213.97,211.76,213.83,17841.0,203.9508,205.9043,203.7776,205.7695,17841.0
2021-01-05 10:00:00,213.73,214.78,213.03,213.46,7481.0,205.6733,206.6837,204.9997,205.4135,7481.0
2021-01-05 10:30:00,213.1,213.74,212.31,212.84,11662.0,205.0671,205.6829,204.3068,204.8169,11662.0
2021-01-05 11:00:00,212.86,213.04,211.7,212.23,7686.0,204.8361,205.0093,203.7198,204.2299,7686.0
2021-01-05 11:30:00,212.5,213.35,212.5,212.57,3500.0,204.4897,205.3076,204.4897,204.557,3500.0
2021-01-05 12:00:00,212.52,213.14,212.52,212.83,5617.0,204.5089,205.1056,204.5089,204.8072,5617.0
2021-01-05 12:30:00,213.08,213.6,212.98,213.6,4602.0,205.0478,205.5482,204.9516,205.5482,4602.0
2021-01-05 13:00:00,213.48,213.54,212.88,212.89,3717.0,205.4327,205.4905,204.8554,204.865,3717.0
2021-01-05 13:30:00,213.01,213.92,213.01,213.72,6142.0,204.9805,205.8561,204.9805,205.6637,6142.0
2021-01-05 14:00:00,213.73,214.82,213.72,214.4,12512.0,205.6733,206.7222,205.6637,206.3181,12512.0
2021-01-05 14:30:00,214.33,214.7,214.33,214.7,6853.0,206.2507,206.6067,206.2507,206.6067,6853.0
2021-01-05 15:00:00,214.75,215.45,214.75,214.87,12616.0,206.6549,207.3285,206.6549,206.7703,12616.0
2021-01-05 15:30:00,214.91,215.66,214.36,214.78,42758.0,206.8088,207.5306,206.2796,206.6837,42758.0
2021-01-06 09:30:00,211.58,214.01,211.26,213.67,14775.0,203.6044,205.9428,203.2964,205.6156,14775.0
2021-01-06 10:00:00,213.63,215.63,213.33,215.63,13185.0,205.5771,207.5017,205.2884,207.5017,13185.0
2021-01-06 10:30:00,215.35,215.88,214.51,215.32,15857.0,207.2322,207.7423,206.4239,207.2034,15857.0
2021-01-06 11:00:00,215.29,215.55,214.58,214.65,17216.0,207.1745,207.4247,206.4913,206.5586,17216.0
2021-01-06 11:30:00,214.76,215.32,214.6,214.6,9691.0,206.6645,207.2034,206.5105,206.5105,9691.0
2021-01-06 12:00:00,214.62,214.78,212.87,212.95,14064.0,206.5298,206.6837,204.8457,204.9227,14064.0
2021-01-06 12:30:00,213.03,214.47,213.03,214.4,14637.0,204.9997,206.3854,204.9997,206.3181,14637.0
2021-01-06 13:00:00,214.47,214.62,213.97,214.2,11062.0,206.3854,206.5298,205.9043,206.1256,11062.0
2021-01-06 13:30:00,214.22,214.7,213.85,214.1,11225.0,206.1448,206.6067,205.7888,206.0294,11225.0
2021-01-06 14:00:00,214.29,214.76,213.03,213.27,12354.0,206.2122,206.6645,204.9997,205.2307,12354.0
2021-01-06 14:30:00,213.41,214.04,212.68,213.27,30963.0,205.3654,205.9716,204.6629,205.2307,30963.0
2021-01-06 15:00:00,213.03,213.47,212.35,213.37,25306.0,204.9997,205.4231,204.3453,205.3269,25306.0
2021-01-06 15:30:00,213.4,213.7,212.18,213.31,69212.0,205.3558,205.6444,204.1817,205.2691,69212.0
2021-01-07 09:30:00,210.56,211.89,208.94,210.71,36974.0,202.6228,203.9027,201.0639,202.7672,36974.0
2021-01-07 10:00:00,210.77,213.31,210.77,212.0,26902.0,202.8249,205.2691,202.8249,204.0085,26902.0
2021-01-07 10:30:00,211.94,212.8,211.65,212.33,10673.0,203.9508,204.7784,203.6717,204.3261,10673.0
2021-01-07 11:00:00,212.33,213.47,212.24,213.28,9811.0,204.3261,205.4231,204.2395,205.2403,9811.0
2021-01-07 11:30:00,213.4,214.17,213.36,214.03,3949.0,205.3558,206.0967,205.3173,205.962,3949.0
2021-01-07 12:00:00,214.06,214.38,213.35,213.41,13798.0,205.9909,206.2988,205.3076,205.3654,13798.0
2021-01-07 12:30:00,213.59,215.46,213.51,215.45,4839.0,205.5386,207.3381,205.4616,207.3285,4839.0
2021-01-07 13:00:00,215.73,215.82,214.78,215.07,6819.0,207.5979,207.6845,206.6837,206.9628,6819.0
2021-01-07 13:30:00,215.23,215.66,215.17,215.43,4419.0,207.1168,207.5306,207.059,207.3092,4419.0
2021-01-07 14:00:00,215.53,216.09,214.63,214.64,9859.0,207.4055,207.9443,206.5394,206.549,9859.0
2021-01-07 14:30:00,214.71,214.9,214.41,214.7,10641.0,206.6164,206.7992,206.3277,206.6067,10641.0
2021-01-07 15:00:00,214.84,214.92,214.44,214.53,15575.0,206.7415,206.8185,206.3565,206.4432,15575.0
2021-01-07 15:30:00,214.53,215.69,214.34,215.25,77525.0,206.4432,207.5594,206.2603,207.136,77525.0
2021-01-08 09:30:00,214.6,217.98,214.09,217.42,27603.0,206.5105,209.7631,206.0197,209.2242,27603.0
2021-01-08 10:00:00,217.72,218.59,216.77,216.83,10580.0,209.5129,210.3501,208.5987,208.6565,10580.0
2021-01-08 10:30:00,216.78,217.58,216.63,217.49,12692.0,208.6083,209.3782,208.464,209.2916,12692.0
2021-01-08 11:00:00,217.4,217.9,216.96,217.03,5217.0,209.205,209.6861,208.7816,208.8489,5217.0
2021-01-08 11:30:00,216.94,216.99,216.45,216.63,7400.0,208.7623,208.8104,208.2908,208.464,7400.0
2021-01-08 12:00:00,216.88,216.92,216.02,216.05,4543.0,208.7046,208.7431,207.877,207.9059,4543.0
2021-01-08 12:30:00,215.99,216.5,215.96,216.49,7547.0,207.8481,208.3389,207.8193,208.3293,7547.0
2021-01-08 13:00:00,216.52,216.52,215.19,215.74,6775.0,208.3581,208.3581,207.0783,207.6075,6775.0
2021-01-08 13:30:00,215.85,215.93,214.82,215.46,4966.0,207.7134,207.7904,206.7222,207.3381,4966.0
2021-01-08 14:00:00,215.5,216.75,215.45,216.73,11979.0,207.3766,208.5795,207.3285,208.5602,11979.0
2021-01-08 14:30:00,216.7,217.75,216.7,217.6,10223.0,208.5314,209.5418,208.5314,209.3974,10223.0
2021-01-08 15:00:00,217.67,217.92,217.28,217.58,21170.0,209.4648,209.7054,209.0895,209.3782,21170.0
2021-01-08 15:30:00,217.62,219.14,217.51,218.97,124416.0,209.4167,210.8794,209.3108,210.7158,124416.0
2021-01-11 09:30:00,218.7,220.1,217.49,219.92,19345.0,210.456,211.8032,209.2916,211.63,19345.0
2021-01-11 10:00:00,219.86,220.0,218.35,220.0,16985.0,211.5722,211.707,210.1192,211.707,16985.0
2021-01-11 10:30:00,220.1,220.34,219.18,220.03,6832.0,211.8032,212.0341,210.9179,211.7358,6832.0
2021-01-11 11:00:00,220.09,221.19,219.75,221.07,10022.0,211.7936,212.8521,211.4664,212.7366,10022.0
2021-01-11 11:30:00,221.08,221.11,220.41,220.42,7015.0,212.7462,212.7751,212.1015,212.1111,7015.0
2021-01-11 12:00:00,220.47,220.71,219.99,219.99,4995.0,212.1592,212.3902,211.6973,211.6973,4995.0
2021-01-11 12:30:00,220.02,220.35,219.78,219.94,5677.0,211.7262,212.0438,211.4953,211.6492,5677.0
2021-01-11 13:00:00,220.0,220.82,219.96,220.31,8051.0,211.707,212.496,211.6685,212.0053,8051.0
2021-01-11 13:30:00,220.27,220.41,219.5,219.98,4830.0,211.9668,212.1015,211.2258,211.6877,4830.0
2021-01-11 14:00:00,219.75,219.82,219.35,219.75,4663.0,211.4664,211.5337,211.0815,211.4664,4663.0
2021-01-11 14:30:00,219.65,220.82,219.62,220.72,10072.0,211.3702,212.496,211.3413,212.3998,10072.0
2021-01-11 15:00:00,220.65,220.9,219.69,220.05,7037.0,212.3325,212.573,211.4086,211.7551,7037.0
2021-01-11 15:30:00,220.07,220.61,219.91,220.28,49270.0,211.7743,212.294,211.6204,211.9764,49270.0
2021-01-12 09:30:00,219.71,220.2,218.57,219.0,13447.0,211.4279,211.8994,210.3309,210.7447,13447.0
2021-01-12 10:00:00,218.72,218.73,217.23,218.01,7242.0,210.4752,210.4848,209.0414,209.792,7242.0
2021-01-12 10:30:00,218.12,218.21,217.61,217.98,8455.0,209.8978,209.9844,209.4071,209.7631,8455.0
2021-01-12 11:00:00,217.64,218.51,217.44,217.58,5142.0,209.4359,210.2731,209.2435,209.3782,5142.0
2021-01-12 11:30:00,217.75,217.75,217.04,217.04,6401.0,209.5418,209.5418,208.8585,208.8585,6401.0
2021-01-12 12:00:00,216.83,216.85,215.57,216.46,6424.0,208.6565,208.6757,207.444,208.3004,6424.0
2021-01-12 12:30:00,216.43,217.86,216.1,217.69,9476.0,208.2715,209.6476,207.954,209.484,9476.0
2021-01-12 13:00:00,217.84,218.51,217.68,218.51,6148.0,209.6284,210.2731,209.4744,210.2731,6148.0
2021-01-12 13:30:00,218.49,219.25,218.4,218.78,6471.0,210.2539,210.9852,210.1673,210.5329,6471.0
2021-01-12 14:00:00,219.1,219.29,217.82,217.93,9461.0,210.8409,211.0237,209.6091,209.715,9461.0
2021-01-12 14:30:00,217.88,218.23,216.46,216.76,16292.0,209.6669,210.0037,208.3004,208.5891,16292.0
2021-01-12 15:00:00,216.81,217.24,216.58,216.82,12048.0,208.6372,209.051,208.4159,208.6468,12048.0
2021-01-12 15:30:00,216.93,217.52,216.18,216.87,49753.0,208.7527,209.3204,208.031,208.6949,49753.0
2021-01-13 09:30:00,216.72,217.25,215.29,215.63,14562.0,208.5506,209.0606,207.1745,207.5017,14562.0
2021-01-13 10:00:00,215.65,216.03,215.14,215.59,7940.0,207.5209,207.8866,207.0302,207.4632,7940.0
2021-01-13 10:30:00,215.54,217.36,215.45,216.89,8478.0,207.4151,209.1665,207.3285,208.7142,8478.0
2021-01-13 11:00:00,216.8,216.84,215.84,216.16,15047.0,208.6276,208.6661,207.7038,208.0117,15047.0
2021-01-13 11:30:00,216.1,216.37,215.66,216.17,21052.0,207.954,208.2138,207.5306,208.0213,21052.0
2021-01-13 12:00:00,216.3,216.31,215.61,215.96,11388.0,208.1464,208.1561,207.4824,207.8193,11388.0
2021-01-13 12:30:00,215.73,215.96,215.42,215.77,23577.0,207.5979,207.8193,207.2996,207.6364,23577.0
2021-01-13 13:00:00,215.86,216.39,215.67,216.21,16960.0,207.723,208.233,207.5402,208.0598,16960.0
2021-01-13 13:30:00,216.25,216.76,216.25,216.61,8662.0,208.0983,208.5891,208.0983,208.4447,8662.0
2021-01-13 14:00:00,216.75,216.86,216.31,216.69,31814.0,208.5795,208.6853,208.1561,208.5217,31814.0
2021-01-13 14:30:00,216.69,217.5,216.69,217.43,10665.0,208.5217,209.3012,208.5217,209.2338,10665.0
2021-01-13 15:00:00,217.4,217.42,216.78,216.96,8769.0,209.205,209.2242,208.6083,208.7816,8769.0
2021-01-13 15:30:00,216.95,217.32,216.42,216.49,43512.0,208.7719,209.128,208.2619,208.3293,43512.0
2021-01-14 09:30:00,217.1,217.86,216.48,216.66,15088.0,208.9163,209.6476,208.3196,208.4929,15088.0
2021-01-14 10:00:00,216.37,216.71,215.65,216.26,9022.0,208.2138,208.541,207.5209,208.1079,9022.0
2021-01-14 10:30:00,216.31,216.38,215.62,215.91,6054.0,208.1561,208.2234,207.4921,207.7711,6054.0
2021-01-14 11:00:00,215.88,216.21,215.18,215.33,16820.0,207.7423,208.0598,207.0687,207.213,16820.0
2021-01-14 11:30:00,215.28,216.01,214.92,215.33,24032.0,207.1649,207.8674,206.8185,207.213,24032.0
2021-01-14 12:00:00,215.53,215.99,215.32,215.99,6049.0,207.4055,207.8481,207.2034,207.8481,6049.0
2021-01-14 12:30:00,215.98,216.38,215.32,216.27,9170.0,207.8385,208.2234,207.2034,208.1176,9170.0
2021-01-14 13:00:00,216.22,216.22,215.02,215.05,6757.0,208.0694,208.0694,206.9147,206.9436,6757.0
2021-01-14 13:30:00,215.11,215.39,214.6,214.61,12178.0,207.0013,207.2707,206.5105,206.5201,12178.0
2021-01-14 14:00:00,214.45,214.81,214.2,214.76,8426.0,206.3662,206.7126,206.1256,206.6645,8426.0
2021-01-14 14:30:00,214.76,214.84,213.68,213.68,14478.0,206.6645,206.7415,205.6252,205.6252,14478.0
2021-01-14 15:00:00,213.57,214.14,213.46,214.02,16904.0,205.5193,206.0679,205.4135,205.9524,16904.0
2021-01-14 15:30:00,213.97,214.24,213.03,213.27,76126.0,205.9043,206.1641,204.9997,205.2307,76126.0
2021-01-15 09:30:00,212.86,213.41,211.0,212.86,65277.0,204.8361,205.3654,203.0462,204.8361,65277.0
2021-01-15 10:00:00,213.09,213.92,210.24,210.87,11576.0,205.0574,205.8561,202.3149,202.9211,11576.0
2021-01-15 10:30:00,210.63,211.59,210.63,211.03,7375.0,202.6902,203.614,202.6902,203.0751,7375.0
2021-01-15 11:00:00,210.71,212.95,210.71,212.73,13356.0,202.7672,204.9227,202.7672,204.711,13356.0
2021-01-15 11:30:00,212.7,212.76,211.48,211.93,4798.0,204.6821,204.7399,203.5081,203.9412,4798.0
2021-01-15 12:00:00,211.79,212.01,211.34,211.62,7441.0,203.8064,204.0181,203.3734,203.6428,7441.0
2021-01-15 12:30:00,211.42,211.59,210.95,211.27,5492.0,203.4504,203.614,202.9981,203.306,5492.0
2021-01-15 13:00:00,211.23,211.58,210.78,211.58,6276.0,203.2676,203.6044,202.8345,203.6044,6276.0
2021-01-15 13:30:00,211.77,211.87,211.43,211.55,5084.0,203.7872,203.8834,203.46,203.5755,5084.0
2021-01-15 14:00:00,211.5,212.07,211.32,211.94,6377.0,203.5274,204.0759,203.3542,203.9508,6377.0
2021-01-15 14:30:00,211.96,212.8,211.95,212.33,5416.0,203.97,204.7784,203.9604,204.3261,5416.0
2021-01-15 15:00:00,212.11,212.75,211.85,212.24,11143.0,204.1144,204.7303,203.8642,204.2395,11143.0
2021-01-15 15:30:00,212.3,212.62,211.31,211.64,61919.0,204.2972,204.6052,203.3445,203.6621,61919.0
2021-01-19 09:30:00,213.65,215.84,212.68,215.78,21918.0,205.5963,207.7038,204.6629,207.646,21918.0
2021-01-19 10:00:00,216.16,216.67,215.46,216.09,13607.0,208.0117,208.5025,207.3381,207.9443,13607.0
2021-01-19 10:30:00,216.07,216.13,214.96,215.27,14169.0,207.9251,207.9828,206.8569,207.1553,14169.0
2021-01-19 11:00:00,215.28,215.68,214.04,214.29,13207.0,207.1649,207.5498,205.9716,206.2122,13207.0
2021-01-19 11:30:00,214.3,214.48,213.44,213.93,10116.0,206.2218,206.395,205.3942,205.8658,10116.0
2021-01-19 12:00:00,213.93,214.2,212.69,212.89,7672.0,205.8658,206.1256,204.6725,204.865,7672.0
2021-01-19 12:30:00,213.03,213.91,212.57,213.91,11473.0,204.9997,205.8465,204.557,205.8465,11473.0
2021-01-19 13:00:00,213.96,214.72,213.92,214.24,6409.0,205.8946,206.626,205.8561,206.1641,6409.0
2021-01-19 13:30:00,214.27,215.32,214.17,215.09,10137.0,206.193,207.2034,206.0967,206.982,10137.0
2021-01-19 14:00:00,215.2,215.38,214.74,215.07,9190.0,207.0879,207.2611,206.6452,206.9628,9190.0
2021-01-19 14:30:00,215.02,215.35,214.59,215.03,7387.0,206.9147,207.2322,206.5009,206.9243,7387.0
2021-01-19 15:00:00,215.24,215.45,214.73,214.73,8583.0,207.1264,207.3285,206.6356,206.6356,8583.0
2021-01-19 15:30:00,214.86,215.72,214.83,214.89,42233.0,206.7607,207.5883,206.7318,206.7896,42233.0
2021-01-20 09:30:00,215.84,215.84,213.76,215.11,15177.0,207.7038,207.7038,205.7022,207.0013,15177.0
2021-01-20 10:00:00,215.26,216.27,215.25,215.75,4329.0,207.1456,208.1176,207.136,207.6172,4329.0
2021-01-20 10:30:00,215.71,215.74,214.21,214.21,5565.0,207.5787,207.6075,206.1352,206.1352,5565.0
2021-01-20 11:00:00,214.32,214.96,214.08,214.38,4820.0,206.2411,206.8569,206.0101,206.2988,4820.0
2021-01-20 11:30:00,214.35,215.04,214.07,215.04,4876.0,206.2699,206.9339,206.0005,206.9339,4876.0
2021-01-20 12:00:00,215.25,215.63,214.76,215.2,6565.0,207.136,207.5017,206.6645,207.0879,6565.0
2021-01-20 12:30:00,215.3,216.87,215.22,216.74,8154.0,207.1841,208.6949,207.1071,208.5698,8154.0
2021-01-20 13:00:00,216.94,217.3,216.44,216.44,6826.0,208.7623,209.1087,208.2812,208.2812,6826.0
2021-01-20 13:30:00,216.53,216.56,216.08,216.42,5743.0,208.3678,208.3966,207.9347,208.2619,5743.0
2021-01-20 14:00:00,216.41,216.51,215.26,215.65,5488.0,208.2523,208.3485,207.1456,207.5209,5488.0
2021-01-20 14:30:00,215.74,217.38,215.62,216.99,34360.0,207.6075,209.1857,207.4921,208.8104,34360.0
2021-01-20 15:00:00,216.99,217.72,216.86,217.62,12191.0,208.8104,209.5129,208.6853,209.4167,12191.0
2021-01-20 15:30:00,217.59,218.86,217.58,217.95,95082.0,209.3878,210.6099,209.3782,209.7342,95082.0
2021-01-21 09:30:00,218.29,218.56,214.45,214.95,20945.0,210.0614,210.3212,206.3662,206.8473,20945.0
2021-01-21 10:00:00,214.61,215.44,214.07,214.61,9853.0,206.5201,207.3189,206.0005,206.5201,9853.0
2021-01-21 10:30:00,214.75,216.25,214.75,216.09,6873.0,206.6549,208.0983,206.6549,207.9443,6873.0
2021-01-21 11:00:00,216.21,216.83,215.94,216.73,46393.0,208.0598,208.6565,207.8,208.5602,46393.0
2021-01-21 11:30:00,216.75,216.83,216.25,216.8,7485.0,208.5795,208.6565,208.0983,208.6276,7485.0
2021-01-21 12:00:00,216.83,216.93,216.07,216.37,4015.0,208.6565,208.7527,207.9251,208.2138,4015.0
2021-01-21 12:30:00,216.11,216.32,215.31,215.59,7785.0,207.9636,208.1657,207.1938,207.4632,7785.0
2021-01-21 13:00:00,215.54,216.99,215.54,216.95,7105.0,207.4151,208.8104,207.4151,208.7719,7105.0
2021-01-21 13:30:00,217.0,217.42,216.65,217.42,8580.0,208.82,209.2242,208.4832,209.2242,8580.0
2021-01-21 14:00:00,217.2,217.59,216.28,216.64,8796.0,209.0125,209.3878,208.1272,208.4736,8796.0
2021-01-21 14:30:00,216.58,217.04,216.39,216.4,7614.0,208.4159,208.8585,208.233,208.2427,7614.0
2021-01-21 15:00:00,216.41,216.47,216.14,216.46,5664.0,208.2523,208.31,207.9925,208.3004,5664.0
2021-01-21 15:30:00,216.46,217.49,216.36,217.09,69336.0,208.3004,209.2916,208.2042,208.9067,69336.0
2021-01-22 09:30:00,217.42,217.47,214.95,215.33,11762.0,209.2242,209.2723,206.8473,207.213,11762.0
2021-01-22 10:00:00,215.72,215.72,214.61,214.88,5104.0,207.5883,207.5883,206.5201,206.78,5104.0
2021-01-22 10:30:00,214.83,216.42,214.83,216.42,2431.0,206.7318,208.2619,206.7318,208.2619,2431.0
2021-01-22 11:00:00,216.25,216.25,215.52,215.88,3577.0,208.0983,208.0983,207.3958,207.7423,3577.0
2021-01-22 11:30:00,215.87,216.33,215.8,216.33,3880.0,207.7326,208.1753,207.6653,208.1753,3880.0
2021-01-22 12:00:00,216.01,216.21,215.85,215.93,3078.0,207.8674,208.0598,207.7134,207.7904,3078.0
2021-01-22 12:30:00,215.91,215.98,215.48,215.48,3218.0,207.7711,207.8385,207.3573,207.3573,3218.0
2021-01-22 13:00:00,215.3,215.5,215.21,215.35,3351.0,207.1841,207.3766,207.0975,207.2322,3351.0
2021-01-22 13:30:00,215.3,215.52,215.27,215.38,3314.0,207.1841,207.3958,207.1553,207.2611,3314.0
2021-01-22 14:00:00,215.47,216.06,215.38,216.02,5827.0,207.3477,207.9155,207.2611,207.877,5827.0
2021-01-22 14:30:00,215.92,216.1,215.65,216.03,9865.0,207.7808,207.954,207.5209,207.8866,9865.0
2021-01-22 15:00:00,215.9,216.15,215.54,216.15,10760.0,207.7615,208.0021,207.4151,208.0021,10760.0
2021-01-22 15:30:00,216.01,216.2,215.48,215.48,50152.0,207.8674,208.0502,207.3573,207.3573,50152.0
2021-01-25 09:30:00,215.93,217.29,215.73,216.9,12676.0,207.7904,209.0991,207.5979,208.7238,12676.0
2021-01-25 10:00:00,217.09,217.09,215.87,216.74,8526.0,208.9067,208.9067,207.7326,208.5698,8526.0
2021-01-25 10:30:00,217.06,217.3,216.39,217.3,12413.0,208.8778,209.1087,208.233,209.1087,12413.0
2021-01-25 11:00:00,217.44,218.61,216.3,218.33,17406.0,209.2435,210.3694,208.1464,210.0999,17406.0
2021-01-25 11:30:00,218.33,220.56,218.14,220.33,19002.0,210.0999,212.2459,209.9171,212.0245,19002.0
2021-01-25 12:00:00,220.35,220.98,219.86,220.25,17928.0,212.0438,212.65,211.5722,211.9475,17928.0
2021-01-25 12:30:00,220.26,221.05,220.0,220.95,13121.0,211.9572,212.7174,211.707,212.6211,13121.0
2021-01-25 13:00:00,221.08,221.53,220.77,221.42,17906.0,212.7462,213.1793,212.4479,213.0734,17906.0
2021-01-25 13:30:00,221.4,223.68,221.38,223.42,36681.0,213.0542,215.2482,213.0349,214.998,36681.0
2021-01-25 14:00:00,223.23,224.0,221.51,222.72,26696.0,214.8152,215.5562,213.16,214.3244,26696.0
2021-01-25 14:30:00,222.56,223.46,220.45,221.16,14402.0,214.1705,215.0365,212.14,212.8232,14402.0
2021-01-25 15:00:00,221.31,221.71,220.76,221.3,16564.0,212.9676,213.3525,212.4383,212.958,16564.0
2021-01-25 15:30:00,221.44,221.83,220.16,221.64,46320.0,213.0927,213.468,211.8609,213.2851,46320.0
2021-01-26 09:30:00,221.46,222.06,219.25,222.03,17796.0,213.1119,213.6893,210.9852,213.6604,17796.0
2021-01-26 10:00:00,222.46,222.65,221.64,222.3,6730.0,214.0742,214.2571,213.2851,213.9203,6730.0
2021-01-26 10:30:00,222.39,223.23,222.27,222.87,8245.0,214.0069,214.8152,213.8914,214.4688,8245.0
2021-01-26 11:00:00,223.01,223.08,221.2,221.84,9603.0,214.6035,214.6709,212.8617,213.4776,9603.0
2021-01-26 11:30:00,221.89,222.0,220.73,221.23,6643.0,213.5257,213.6316,212.4094,212.8906,6643.0
2021-01-26 12:00:00,221.27,222.07,221.27,221.66,5541.0,212.9291,213.6989,212.9291,213.3044,5541.0
2021-01-26 12:30:00,221.56,221.99,221.12,221.99,5630.0,213.2082,213.6219,212.7847,213.6219,5630.0
2021-01-26 13:00:00,221.99,222.79,221.97,222.39,12116.0,213.6219,214.3918,213.6027,214.0069,12116.0
2021-01-26 13:30:00,222.31,223.22,222.02,222.8,14229.0,213.9299,214.8056,213.6508,214.4014,14229.0
2021-01-26 14:00:00,222.8,222.94,222.18,222.27,19181.0,214.4014,214.5361,213.8048,213.8914,19181.0
2021-01-26 14:30:00,222.09,223.9,222.09,223.88,45786.0,213.7182,215.4599,213.7182,215.4407,45786.0
2021-01-26 15:00:00,223.86,224.43,223.3,223.47,29679.0,215.4215,215.97,214.8826,215.0462,29679.0
2021-01-26 15:30:00,223.49,223.49,222.25,222.28,67980.0,215.0654,215.0654,213.8721,213.901,67980.0
2021-01-27 09:30:00,219.13,220.75,216.96,218.9,35051.0,210.8698,212.4287,208.7816,210.6484,35051.0
2021-01-27 10:00:00,218.48,219.56,217.99,218.32,13573.0,210.2443,211.2835,209.7727,210.0903,13573.0
2021-01-27 10:30:00,218.44,218.44,217.18,217.53,13525.0,210.2058,210.2058,208.9933,209.3301,13525.0
2021-01-27 11:00:00,217.25,217.3,215.62,216.89,9045.0,209.0606,209.1087,207.4921,208.7142,9045.0
2021-01-27 11:30:00,216.38,216.65,214.34,214.69,13718.0,208.2234,208.4832,206.2603,206.5971,13718.0
2021-01-27 12:00:00,214.68,215.45,213.44,215.02,13428.0,206.5875,207.3285,205.3942,206.9147,13428.0
2021-01-27 12:30:00,214.5,216.08,213.86,216.01,12576.0,206.4143,207.9347,205.7984,207.8674,12576.0
2021-01-27 13:00:00,216.01,216.88,215.67,216.09,13819.0,207.8674,208.7046,207.5402,207.9443,13819.0
2021-01-27 13:30:00,215.69,217.69,215.64,217.66,24688.0,207.5594,209.484,207.5113,209.4552,24688.0
2021-01-27 14:00:00,217.15,219.5,215.64,215.76,20251.0,208.9644,211.2258,207.5113,207.6268,20251.0
2021-01-27 14:30:00,215.75,215.76,214.07,214.53,16676.0,207.6172,207.6268,206.0005,206.4432,16676.0
2021-01-27 15:00:00,214.51,215.46,213.92,214.16,15516.0,206.4239,207.3381,205.8561,206.0871,15516.0
2021-01-27 15:30:00,214.15,214.79,213.02,214.17,62284.0,206.0775,206.6934,204.9901,206.0967,62284.0
2021-01-28 09:30:00,215.72,217.69,214.28,216.94,27324.0,207.5883,209.484,206.2026,208.7623,27324.0
2021-01-28 10:00:00,217.09,219.98,216.38,217.14,12910.0,208.9067,211.6877,208.2234,208.9548,12910.0
2021-01-28 10:30:00,217.34,218.26,217.04,217.19,12109.0,209.1472,210.0326,208.8585,209.0029,12109.0
2021-01-28 11:00:00,217.35,217.36,215.18,215.39,13150.0,209.1569,209.1665,207.0687,207.2707,13150.0
2021-01-28 11:30:00,215.56,216.62,215.27,215.31,6437.0,207.4343,208.4544,207.1553,207.1938,6437.0
2021-01-28 12:00:00,215.28,216.41,214.99,215.77,13144.0,207.1649,208.2523,206.8858,207.6364,13144.0
2021-01-28 12:30:00,215.61,216.35,214.5,215.14,20234.0,207.4824,208.1945,206.4143,207.0302,20234.0
2021-01-28 13:00:00,215.26,215.96,215.12,215.64,7585.0,207.1456,207.8193,207.0109,207.5113,7585.0
2021-01-28 13:30:00,215.76,216.17,215.27,215.49,6512.0,207.6268,208.0213,207.1553,207.367,6512.0
2021-01-28 14:00:00,215.66,216.17,215.29,215.89,11578.0,207.5306,208.0213,207.1745,207.7519,11578.0
2021-01-28 14:30:00,215.99,216.46,215.42,216.36,19521.0,207.8481,208.3004,207.2996,208.2042,19521.0
2021-01-28 15:00:00,216.05,217.85,215.96,217.56,19717.0,207.9059,209.638,207.8193,209.3589,19717.0
2021-01-28 15:30:00,217.48,217.67,214.95,215.77,72417.0,209.282,209.4648,206.8473,207.6364,72417.0
2021-01-29 09:30:00,212.7,212.7,208.3,208.3,122150.0,204.6821,204.6821,200.448,200.448,122150.0
2021-01-29 10:00:00,208.5,210.68,206.64,206.84,56383.0,200.6405,202.7383,198.8506,199.043,56383.0
2021-01-29 10:30:00,206.85,206.99,202.52,202.99,51819.0,199.0527,199.1874,194.8859,195.3382,51819.0
2021-01-29 11:00:00,203.25,203.9,201.47,202.23,45523.0,195.5884,196.2139,193.8755,194.6068,45523.0
2021-01-29 11:30:00,202.37,203.02,201.0,201.72,34419.0,194.7415,195.367,193.4232,194.116,34419.0
2021-01-29 12:00:00,201.6,202.09,200.5,201.16,22309.0,194.0006,194.4721,192.942,193.5771,22309.0
2021-01-29 12:30:00,200.93,201.18,199.22,199.85,33522.0,193.3558,193.5964,191.7103,192.3165,33522.0
2021-01-29 13:00:00,199.54,200.76,199.0,200.67,17248.0,192.0182,193.1922,191.4986,193.1056,17248.0
2021-01-29 13:30:00,200.65,200.65,199.05,199.4,23836.0,193.0864,193.0864,191.5467,191.8835,23836.0
2021-01-29 14:00:00,199.38,200.03,198.9,200.0,30325.0,191.8642,192.4897,191.4023,192.4609,30325.0
2021-01-29 14:30:00,200.09,200.09,199.05,199.07,26208.0,192.5475,192.5475,191.5467,191.5659,26208.0
2021-01-29 15:00:00,199.3,200.84,199.24,200.31,39071.0,191.7873,193.2692,191.7295,192.7592,39071.0
2021-01-29 15:30:00,200.31,202.62,200.3,201.23,184719.0,192.7592,194.9821,192.7496,193.6445,184719.0
2021-02-01 09:30:00,203.76,203.93,198.95,200.1,88078.0,196.0791,196.2427,191.4505,192.5571,88078.0
2021-02-01 10:00:00,199.78,200.61,198.82,200.55,77787.0,192.2492,193.0479,191.3254,192.9901,77787.0
2021-02-01 10:30:00,200.56,200.63,199.4,200.46,57285.0,192.9998,193.0671,191.8835,192.9035,57285.0
2021-02-01 11:00:00,200.38,200.83,199.2,199.99,27924.0,192.8265,193.2596,191.691,192.4512,27924.0
2021-02-01 11:30:00,200.15,201.24,199.79,200.8,20452.0,192.6052,193.6541,192.2588,193.2307,20452.0
2021-02-01 12:00:00,200.87,202.75,200.87,201.64,26599.0,193.2981,195.1072,193.2981,194.0391,26599.0
2021-02-01 12:30:00,201.71,203.03,201.56,202.81,30978.0,194.1064,195.3767,193.9621,195.1649,30978.0
2021-02-01 13:00:00,202.88,203.01,200.34,200.51,21974.0,195.2323,195.3574,192.7881,192.9516,21974.0
2021-02-01 13:30:00,200.82,201.39,200.55,201.15,44605.0,193.25,193.7985,192.9901,193.5675,44605.0
2021-02-01 14:00:00,201.17,201.51,200.89,201.45,14689.0,193.5868,193.914,193.3173,193.8562,14689.0
2021-02-01 14:30:00,201.52,202.16,201.51,201.9,15481.0,193.9236,194.5395,193.914,194.2893,15481.0
2021-02-01 15:00:00,201.96,202.37,201.89,202.24,19733.0,194.347,194.7415,194.2796,194.6164,19733.0
2021-02-01 15:30:00,202.32,203.19,202.07,202.52,91439.0,194.6934,195.5306,194.4528,194.8859,91439.0
2021-02-02 09:30:00,204.29,208.88,203.93,207.45,49285.0,196.5892,201.0061,196.2427,199.63,49285.0
2021-02-02 10:00:00,207.45,208.62,207.45,208.03,25910.0,199.63,200.7559,199.63,200.1882,25910.0
2021-02-02 10:30:00,208.06,208.88,206.32,206.59,24260.0,200.217,201.0061,198.5426,198.8025,24260.0
2021-02-02 11:00:00,206.46,207.58,206.17,207.54,29920.0,198.6774,199.7551,198.3983,199.7166,29920.0
2021-02-02 11:30:00,207.63,207.95,206.99,207.09,13989.0,199.8033,200.1112,199.1874,199.2836,13989.0
2021-02-02 12:00:00,207.21,207.38,206.89,207.1,26416.0,199.3991,199.5627,199.0911,199.2932,26416.0
2021-02-02 12:30:00,207.18,207.36,206.98,207.3,23579.0,199.3702,199.5434,199.1778,199.4857,23579.0
2021-02-02 13:00:00,207.39,207.6,206.48,207.15,134987.0,199.5723,199.7744,198.6966,199.3413,134987.0
2021-02-02 13:30:00,207.05,207.36,206.99,207.28,32898.0,199.2451,199.5434,199.1874,199.4664,32898.0
2021-02-02 14:00:00,207.21,207.63,206.78,207.35,29580.0,199.3991,199.8033,198.9853,199.5338,29580.0
2021-02-02 14:30:00,207.29,207.49,206.85,207.07,75818.0,199.4761,199.6685,199.0527,199.2644,75818.0
2021-02-02 15:00:00,207.05,207.3,206.95,207.1,31148.0,199.2451,199.4857,199.1489,199.2932,31148.0
2021-02-02 15:30:00,207.08,207.36,206.59,206.59,221135.0,199.274,199.5434,198.8025,198.8025,221135.0
2021-02-03 09:30:00,204.42,206.24,203.1,203.53,71153.0,196.7143,198.4657,195.444,195.8578,71153.0
2021-02-03 10:00:00,203.53,204.34,203.22,203.75,84163.0,195.8578,196.6373,195.5595,196.0695,84163.0
2021-02-03 10:30:00,203.89,204.33,203.51,204.03,57785.0,196.2042,196.6277,195.8386,196.339,57785.0
2021-02-03 11:00:00,203.87,204.25,203.78,203.94,21216.0,196.185,196.5507,196.0984,196.2524,21216.0
2021-02-03 11:30:00,204.0,204.07,203.66,203.92,46320.0,196.3101,196.3775,195.9829,196.2331,46320.0
2021-02-03 12:00:00,203.89,204.14,203.78,203.96,23160.0,196.2042,196.4448,196.0984,196.2716,23160.0
2021-02-03 12:30:00,203.91,205.13,203.91,204.36,10390.0,196.2235,197.3975,196.2235,196.6565,10390.0
2021-02-03 13:00:00,204.26,204.26,203.69,203.89,24818.0,196.5603,196.5603,196.0118,196.2042,24818.0
2021-02-03 13:30:00,203.87,204.4,203.62,204.02,67448.0,196.185,196.695,195.9444,196.3293,67448.0
2021-02-03 14:00:00,203.97,204.3,203.82,203.93,11136.0,196.2812,196.5988,196.1369,196.2427,11136.0
2021-02-03 14:30:00,203.97,204.17,203.85,204.09,34144.0,196.2812,196.4737,196.1657,196.3967,34144.0
2021-02-03 15:00:00,204.1,204.51,204.09,204.26,43978.0,196.4063,196.8009,196.3967,196.5603,43978.0
2021-02-03 15:30:00,204.25,204.36,203.0,203.14,95667.0,196.5507,196.6565,195.3478,195.4825,95667.0
2021-02-04 09:30:00,203.15,204.92,202.66,204.51,14764.0,195.4921,197.1954,195.0206,196.8009,14764.0
2021-02-04 10:00:00,204.61,205.89,204.58,205.84,8194.0,196.8971,198.1288,196.8682,198.0807,8194.0
2021-02-04 10:30:00,205.6,206.22,205.24,205.24,7216.0,197.8498,198.4464,197.5033,197.5033,7216.0
2021-02-04 11:00:00,205.12,205.23,203.26,203.47,24154.0,197.3879,197.4937,195.598,195.8001,24154.0
2021-02-04 11:30:00,203.45,203.79,203.05,203.07,6915.0,195.7808,196.108,195.3959,195.4151,6915.0
2021-02-04 12:00:00,203.15,203.45,202.14,202.15,5210.0,195.4921,195.7808,194.5202,194.5298,5210.0
2021-02-04 12:30:00,202.25,204.28,202.08,204.28,12327.0,194.6261,196.5795,194.4625,196.5795,12327.0
2021-02-04 13:00:00,204.37,204.37,203.04,203.32,9705.0,196.6661,196.6661,195.3863,195.6557,9705.0
2021-02-04 13:30:00,203.27,203.62,202.86,203.08,9682.0,195.6076,195.9444,195.2131,195.4248,9682.0
2021-02-04 14:00:00,203.08,203.53,202.91,202.92,14994.0,195.4248,195.8578,195.2612,195.2708,14994.0
2021-02-04 14:30:00,202.94,203.04,202.09,202.25,11962.0,195.29,195.3863,194.4721,194.6261,11962.0
2021-02-04 15:00:00,202.08,202.72,201.83,202.09,112862.0,194.4625,195.0783,194.2219,194.4721,112862.0
2021-02-04 15:30:00,202.05,204.7,202.05,204.05,126526.0,194.4336,196.9837,194.4336,196.3582,126526.0
2021-02-05 09:30:00,204.89,207.08,203.78,205.19,20616.0,197.1665,199.274,196.0984,197.4552,20616.0
2021-02-05 10:00:00,205.47,205.63,204.49,204.79,11755.0,197.7247,197.8786,196.7816,197.0703,11755.0
2021-02-05 10:30:00,205.0,205.13,203.69,203.79,35690.0,197.2724,197.3975,196.0118,196.108,35690.0
2021-02-05 11:00:00,203.96,204.52,203.37,203.5,13785.0,196.2716,196.8105,195.7038,195.8289,13785.0
2021-02-05 11:30:00,203.53,204.87,203.52,203.88,15797.0,195.8578,197.1473,195.8482,196.1946,15797.0
2021-02-05 12:00:00,203.9,204.07,202.93,203.51,28968.0,196.2139,196.3775,195.2804,195.8386,28968.0
2021-02-05 12:30:00,203.48,204.01,203.01,203.9,12714.0,195.8097,196.3197,195.3574,196.2139,12714.0
2021-02-05 13:00:00,204.07,204.07,202.86,203.7,12140.0,196.3775,196.3775,195.2131,196.0214,12140.0
2021-02-05 13:30:00,203.73,203.87,202.88,202.88,8814.0,196.0503,196.185,195.2323,195.2323,8814.0
2021-02-05 14:00:00,202.87,202.87,202.06,202.15,20648.0,195.2227,195.2227,194.4432,194.5298,20648.0
2021-02-05 14:30:00,202.24,203.14,201.51,202.15,102878.0,194.6164,195.4825,193.914,194.5298,102878.0
2021-02-05 15:00:00,202.12,202.3,200.75,201.06,105389.0,194.501,194.6742,193.1826,193.4809,105389.0
2021-02-05 15:30:00,200.84,202.21,200.8,202.17,97306.0,193.2692,194.5876,193.2307,194.5491,97306.0
2021-02-08 09:30:00,202.61,204.03,202.1,203.17,115982.0,194.9725,196.339,194.4817,195.5114,115982.0
2021-02-08 10:00:00,203.28,203.59,201.93,202.0,83601.0,195.6172,195.9155,194.3181,194.3855,83601.0
2021-02-08 10:30:00,202.06,202.5,201.91,202.23,48506.0,194.4432,194.8666,194.2989,194.6068,48506.0
2021-02-08 11:00:00,202.33,202.5,201.94,202.04,50127.0,194.703,194.8666,194.3277,194.424,50127.0
2021-02-08 11:30:00,202.13,202.37,201.88,202.09,36169.0,194.5106,194.7415,194.27,194.4721,36169.0
2021-02-08 12:00:00,202.13,202.3,201.73,202.03,17203.0,194.5106,194.6742,194.1257,194.4144,17203.0
2021-02-08 12:30:00,202.05,202.07,201.2,201.37,5764.0,194.4336,194.4528,193.6156,193.7792,5764.0
2021-02-08 13:00:00,201.21,201.46,200.94,201.16,8413.0,193.6253,193.8658,193.3654,193.5771,8413.0
2021-02-08 13:30:00,201.17,201.83,201.17,201.83,7704.0,193.5868,194.2219,193.5868,194.2219,7704.0
2021-02-08 14:00:00,201.77,201.77,201.35,201.39,13630.0,194.1642,194.1642,193.76,193.7985,13630.0
2021-02-08 14:30:00,201.31,201.4,200.82,200.92,10464.0,193.7215,193.8081,193.25,193.3462,10464.0
2021-02-08 15:00:00,200.84,201.58,200.84,201.17,29480.0,193.2692,193.9813,193.2692,193.5868,29480.0
2021-02-08 15:30:00,201.13,201.56,200.8,201.43,85198.0,193.5483,193.9621,193.2307,193.837,85198.0
2021-02-09 09:30:00,201.61,202.29,200.52,201.65,58108.0,194.0102,194.6645,192.9613,194.0487,58108.0
2021-02-09 10:00:00,201.74,203.47,201.15,201.22,170739.0,194.1353,195.8001,193.5675,193.6349,170739.0
2021-02-09 10:30:00,201.2,201.27,200.5,200.93,40513.0,193.6156,193.683,192.942,193.3558,40513.0
2021-02-09 11:00:00,200.8,201.06,200.35,201.05,10029.0,193.2307,193.4809,192.7977,193.4713,10029.0
2021-02-09 11:30:00,200.76,201.0,200.53,200.53,7140.0,193.1922,193.4232,192.9709,192.9709,7140.0
2021-02-09 12:00:00,200.6,201.01,200.4,200.81,10459.0,193.0383,193.4328,192.8458,193.2403,10459.0
2021-02-09 12:30:00,200.88,201.04,200.53,200.91,17451.0,193.3077,193.4617,192.9709,193.3366,17451.0
2021-02-09 13:00:00,200.99,201.03,200.68,200.94,7840.0,193.4136,193.452,193.1152,193.3654,7840.0
2021-02-09 13:30:00,200.92,201.03,200.78,200.96,10220.0,193.3462,193.452,193.2115,193.3847,10220.0
2021-02-09 14:00:00,200.94,201.01,199.97,200.04,145359.0,193.3654,193.4328,192.432,192.4994,145359.0
2021-02-09 14:30:00,200.08,200.76,199.89,200.72,78130.0,192.5379,193.1922,192.355,193.1537,78130.0
2021-02-09 15:00:00,200.65,201.3,199.59,200.03,188372.0,193.0864,193.7119,192.0663,192.4897,188372.0
2021-02-09 15:30:00,200.02,200.42,199.84,199.84,199862.0,192.4801,192.865,192.3069,192.3069,199862.0
2021-02-10 09:30:00,201.37,201.55,200.01,200.98,36069.0,194.1563,194.3299,192.8451,193.7803,36069.0
2021-02-10 10:00:00,200.93,201.31,200.2,201.02,106843.0,193.7321,194.0985,193.0283,193.8189,106843.0
2021-02-10 10:30:00,200.91,201.07,200.2,200.5,65537.0,193.7128,193.8671,193.0283,193.3175,65537.0
2021-02-10 11:00:00,200.51,200.64,199.6,199.65,28808.0,193.3272,193.4525,192.4498,192.498,28808.0
2021-02-10 11:30:00,199.68,199.86,199.27,199.35,12455.0,192.5269,192.7004,192.1316,192.2087,12455.0
2021-02-10 12:00:00,199.19,200.12,199.11,200.12,8081.0,192.0544,192.9511,191.9773,192.9511,8081.0
2021-02-10 12:30:00,199.97,200.67,199.96,200.54,7445.0,192.8065,193.4814,192.7969,193.3561,7445.0
2021-02-10 13:00:00,200.37,200.69,200.21,200.58,16398.0,193.1922,193.5007,193.0379,193.3946,16398.0
2021-02-10 13:30:00,200.51,200.7,200.25,200.5,33442.0,193.3272,193.5103,193.0765,193.3175,33442.0
2021-02-10 14:00:00,200.54,200.75,200.39,200.53,41050.0,193.3561,193.5586,193.2115,193.3464,41050.0
2021-02-10 14:30:00,200.56,200.64,200.1,200.23,74078.0,193.3754,193.4525,192.9318,193.0572,74078.0
2021-02-10 15:00:00,200.27,200.64,200.1,200.19,46527.0,193.0958,193.4525,192.9318,193.0186,46527.0
2021-02-10 15:30:00,200.22,200.55,199.92,200.39,113938.0,193.0475,193.3657,192.7583,193.2115,113938.0
2021-02-11 09:30:00,201.64,202.2,199.52,199.52,38151.0,194.4167,194.9566,192.3726,192.3726,38151.0
2021-02-11 10:00:00,199.8,201.12,199.66,200.55,18232.0,192.6426,193.9153,192.5076,193.3657,18232.0
2021-02-11 10:30:00,200.55,200.57,199.75,199.91,65708.0,193.3657,193.385,192.5944,192.7486,65708.0
2021-02-11 11:00:00,199.98,200.19,199.85,200.02,53793.0,192.8161,193.0186,192.6908,192.8547,53793.0
2021-02-11 11:30:00,200.0,200.23,199.96,200.07,74019.0,192.8354,193.0572,192.7969,192.9029,74019.0
2021-02-11 12:00:00,200.07,201.57,200.01,201.08,29958.0,192.9029,194.3492,192.8451,193.8767,29958.0
2021-02-11 12:30:00,201.34,201.81,200.84,201.31,14118.0,194.1274,194.5806,193.6453,194.0985,14118.0
2021-02-11 13:00:00,201.42,201.54,200.74,201.15,9975.0,194.2046,194.3203,193.5489,193.9442,9975.0
2021-02-11 13:30:00,201.08,201.5,200.28,200.28,9393.0,193.8767,194.2817,193.1054,193.1054,9393.0
2021-02-11 14:00:00,200.28,200.43,199.96,200.28,9172.0,193.1054,193.25,192.7969,193.1054,9172.0
2021-02-11 14:30:00,200.17,200.2,199.94,200.01,46220.0,192.9993,193.0283,192.7776,192.8451,46220.0
2021-02-11 15:00:00,200.06,200.15,199.86,200.04,81074.0,192.8933,192.98,192.7004,192.874,81074.0
2021-02-11 15:30:00,200.03,200.83,199.88,200.54,131442.0,192.8643,193.6357,192.7197,193.3561,131442.0
2021-02-12 09:30:00,199.86,200.82,198.74,199.8,28022.0,192.7004,193.626,191.6206,192.6426,28022.0
2021-02-12 10:00:00,199.66,200.34,199.63,199.71,13237.0,192.5076,193.1632,192.4787,192.5558,13237.0
2021-02-12 10:30:00,199.75,200.36,199.71,199.97,183352.0,192.5944,193.1825,192.5558,192.8065,183352.0
2021-02-12 11:00:00,200.04,200.28,199.56,199.82,58935.0,192.874,193.1054,192.4112,192.6619,58935.0
2021-02-12 11:30:00,199.82,200.34,199.68,199.85,69375.0,192.6619,193.1632,192.5269,192.6908,69375.0
2021-02-12 12:00:00,199.78,199.98,199.38,199.4,14241.0,192.6233,192.8161,192.2376,192.2569,14241.0
2021-02-12 12:30:00,199.59,199.71,199.25,199.41,10554.0,192.4401,192.5558,192.1123,192.2666,10554.0
2021-02-12 13:00:00,199.43,199.69,199.11,199.66,10061.0,192.2858,192.5365,191.9773,192.5076,10061.0
2021-02-12 13:30:00,199.71,199.91,199.42,199.6,10263.0,192.5558,192.7486,192.2762,192.4498,10263.0
2021-02-12 14:00:00,199.71,200.05,199.6,200.03,11199.0,192.5558,192.8836,192.4498,192.8643,11199.0
2021-02-12 14:30:00,200.06,200.95,199.96,200.78,96326.0,192.8933,193.7514,192.7969,193.5875,96326.0
2021-02-12 15:00:00,200.81,200.81,199.98,200.07,202037.0,193.6164,193.6164,192.8161,192.9029,202037.0
2021-02-12 15:30:00,200.13,200.64,199.91,200.54,226258.0,192.9608,193.4525,192.7486,193.3561,226258.0
2021-02-16 09:30:00,200.46,200.46,197.54,197.67,30574.0,193.2789,193.2789,190.4635,190.5889,30574.0
2021-02-16 10:00:00,197.8,198.34,197.04,198.28,41868.0,190.7142,191.2349,189.9815,191.177,41868.0
2021-02-16 10:30:00,198.41,199.03,197.37,197.58,16857.0,191.3024,191.9002,190.2996,190.5021,16857.0
2021-02-16 11:00:00,197.81,198.16,197.64,197.71,10446.0,190.7239,191.0613,190.56,190.6275,10446.0
2021-02-16 11:30:00,197.57,197.83,196.73,196.89,15080.0,190.4925,190.7432,189.6826,189.8368,15080.0
2021-02-16 12:00:00,196.87,197.24,196.61,197.06,28517.0,189.8175,190.1743,189.5669,190.0007,28517.0
2021-02-16 12:30:00,197.02,197.03,196.09,196.73,10607.0,189.9622,189.9718,189.0655,189.6826,10607.0
2021-02-16 13:00:00,196.68,197.05,196.56,196.86,6890.0,189.6344,189.9911,189.5187,189.8079,6890.0
2021-02-16 13:30:00,196.86,197.04,195.92,196.01,42524.0,189.8079,189.9815,188.9016,188.9884,42524.0
2021-02-16 14:00:00,196.02,196.09,195.36,195.41,23170.0,188.998,189.0655,188.3616,188.4098,23170.0
2021-02-16 14:30:00,195.42,195.54,194.84,195.03,88545.0,188.4195,188.5352,187.8603,188.0435,88545.0
2021-02-16 15:00:00,195.08,195.14,194.78,195.07,33465.0,188.0917,188.1495,187.8024,188.082,33465.0
2021-02-16 15:30:00,194.97,195.27,193.02,194.1,239354.0,187.9856,188.2749,186.1055,187.1468,239354.0
2021-02-17 09:30:00,193.27,197.05,191.1,195.12,55616.0,186.3465,189.9911,184.2542,188.1302,55616.0
2021-02-17 10:00:00,194.98,197.25,194.98,197.19,18812.0,187.9953,190.1839,187.9953,190.1261,18812.0
2021-02-17 10:30:00,197.05,197.15,196.31,196.8,18793.0,189.9911,190.0875,189.2776,189.7501,18793.0
2021-02-17 11:00:00,196.64,198.22,196.62,198.03,18955.0,189.5958,191.1192,189.5765,190.936,18955.0
2021-02-17 11:30:00,197.97,198.25,197.11,198.01,15041.0,190.8781,191.1481,190.049,190.9167,15041.0
2021-02-17 12:00:00,198.09,198.42,197.7,198.18,13158.0,190.9938,191.312,190.6178,191.0806,13158.0
2021-02-17 12:30:00,198.31,199.5,198.31,199.42,20602.0,191.206,192.3533,191.206,192.2762,20602.0
2021-02-17 13:00:00,199.39,199.65,199.22,199.49,21361.0,192.2473,192.498,192.0834,192.3437,21361.0
2021-02-17 13:30:00,199.55,200.98,199.55,200.59,34156.0,192.4015,193.7803,192.4015,193.4043,34156.0
2021-02-17 14:00:00,200.59,201.59,200.24,200.82,59961.0,193.4043,194.3685,193.0668,193.626,59961.0
2021-02-17 14:30:00,200.83,201.25,200.53,201.1,14359.0,193.6357,194.0406,193.3464,193.896,14359.0
2021-02-17 15:00:00,200.93,201.08,199.56,199.62,31500.0,193.7321,193.8767,192.4112,192.469,31500.0
2021-02-17 15:30:00,199.63,200.2,199.5,199.66,95142.0,192.4787,193.0283,192.3533,192.5076,95142.0
2021-02-18 09:30:00,197.68,199.11,196.21,198.81,32054.0,190.5985,191.9773,189.1812,191.6881,32054.0
2021-02-18 10:00:00,198.61,198.68,197.79,198.15,19481.0,191.4952,191.5627,190.7046,191.0517,19481.0
2021-02-18 10:30:00,197.95,198.85,197.87,198.52,14060.0,190.8589,191.7266,190.7817,191.4084,14060.0
2021-02-18 11:00:00,198.41,200.94,198.41,200.62,77816.0,191.3024,193.7417,191.3024,193.4332,77816.0
2021-02-18 11:30:00,200.43,200.43,199.16,200.0,19160.0,193.25,193.25,192.0255,192.8354,19160.0
2021-02-18 12:00:00,199.97,200.3,199.38,200.17,20724.0,192.8065,193.1247,192.2376,192.9993,20724.0
2021-02-18 12:30:00,200.16,201.45,200.01,201.45,24021.0,192.9897,194.2335,192.8451,194.2335,24021.0
2021-02-18 13:00:00,201.27,201.35,200.58,200.74,14086.0,194.0599,194.1371,193.3946,193.5489,14086.0
2021-02-18 13:30:00,200.75,200.84,199.97,200.27,10818.0,193.5586,193.6453,192.8065,193.0958,10818.0
2021-02-18 14:00:00,200.24,200.94,200.19,200.93,8427.0,193.0668,193.7417,193.0186,193.7321,8427.0
2021-02-18 14:30:00,200.85,200.87,200.29,200.43,10303.0,193.655,193.6743,193.115,193.25,10303.0
2021-02-18 15:00:00,200.4,200.44,199.98,200.07,24056.0,193.2211,193.2597,192.8161,192.9029,24056.0
2021-02-18 15:30:00,200.09,200.27,199.6,199.9,101363.0,192.9222,193.0958,192.4498,192.739,101363.0
2021-02-19 09:30:00,200.07,203.22,200.07,201.25,94223.0,192.9029,195.9401,192.9029,194.0406,94223.0
2021-02-19 10:00:00,201.17,202.49,201.07,201.94,21294.0,193.9635,195.2362,193.8671,194.7059,21294.0
2021-02-19 10:30:00,201.87,202.47,201.58,201.98,29077.0,194.6384,195.2169,194.3588,194.7445,29077.0
2021-02-19 11:00:00,201.86,202.56,201.66,202.42,17436.0,194.6288,195.3037,194.436,195.1687,17436.0
2021-02-19 11:30:00,202.48,202.8,201.82,202.15,15672.0,195.2266,195.5351,194.5902,194.9084,15672.0
2021-02-19 12:00:00,202.1,202.24,201.83,202.23,16618.0,194.8602,194.9952,194.5999,194.9855,16618.0
2021-02-19 12:30:00,202.15,202.21,201.13,201.66,22630.0,194.9084,194.9663,193.9249,194.436,22630.0
2021-02-19 13:00:00,201.74,201.77,201.43,201.5,23756.0,194.5131,194.542,194.2142,194.2817,23756.0
2021-02-19 13:30:00,201.54,201.74,201.41,201.53,24767.0,194.3203,194.5131,194.1949,194.3106,24767.0
2021-02-19 14:00:00,201.56,201.87,201.44,201.55,41025.0,194.3395,194.6384,194.2238,194.3299,41025.0
2021-02-19 14:30:00,201.55,201.83,201.46,201.67,42799.0,194.3299,194.5999,194.2431,194.4456,42799.0
2021-02-19 15:00:00,201.7,202.01,201.47,201.89,51419.0,194.4745,194.7734,194.2528,194.6577,51419.0
2021-02-19 15:30:00,201.92,202.18,201.01,201.17,116875.0,194.6866,194.9373,193.8092,193.9635,116875.0
2021-02-22 09:30:00,200.06,201.12,199.38,199.56,47116.0,192.8933,193.9153,192.2376,192.4112,47116.0
2021-02-22 10:00:00,199.64,200.19,198.44,199.56,105810.0,192.4883,193.0186,191.3313,192.4112,105810.0
2021-02-22 10:30:00,199.56,199.63,198.92,199.29,32599.0,192.4112,192.4787,191.7941,192.1509,32599.0
2021-02-22 11:00:00,199.22,199.35,198.93,199.04,32932.0,192.0834,192.2087,191.8038,191.9098,32932.0
2021-02-22 11:30:00,199.03,199.31,198.97,199.24,46025.0,191.9002,192.1701,191.8423,192.1026,46025.0
2021-02-22 12:00:00,199.19,199.67,199.05,199.2,12985.0,192.0544,192.5172,191.9195,192.0641,12985.0
2021-02-22 12:30:00,199.27,199.6,199.12,199.36,7891.0,192.1316,192.4498,191.9869,192.2183,7891.0
2021-02-22 13:00:00,199.42,200.44,199.23,200.32,11107.0,192.2762,193.2597,192.093,193.144,11107.0
2021-02-22 13:30:00,200.31,200.61,200.23,200.23,7364.0,193.1343,193.4236,193.0572,193.0572,7364.0
2021-02-22 14:00:00,200.43,200.43,199.69,199.82,6402.0,193.25,193.25,192.5365,192.6619,6402.0
2021-02-22 14:30:00,199.84,200.11,199.53,199.76,8135.0,192.6812,192.9415,192.3823,192.604,8135.0
2021-02-22 15:00:00,199.83,200.14,199.38,200.0,24197.0,192.6715,192.9704,192.2376,192.8354,24197.0
2021-02-22 15:30:00,200.0,200.27,199.92,200.02,121931.0,192.8354,193.0958,192.7583,192.8547,121931.0
2021-02-23 09:30:00,200.25,201.39,198.54,200.47,48800.0,193.0765,194.1756,191.4277,193.2886,48800.0
2021-02-23 10:00:00,200.54,200.54,198.86,199.59,61298.0,193.3561,193.3561,191.7363,192.4401,61298.0
2021-02-23 10:30:00,199.52,200.52,199.52,200.11,55193.0,192.3726,193.3368,192.3726,192.9415,55193.0
2021-02-23 11:00:00,200.21,200.55,199.96,200.1,34536.0,193.0379,193.3657,192.7969,192.9318,34536.0
2021-02-23 11:30:00,200.1,200.63,200.01,200.11,12395.0,192.9318,193.4429,192.8451,192.9415,12395.0
2021-02-23 12:00:00,200.05,200.31,199.94,200.06,34402.0,192.8836,193.1343,192.7776,192.8933,34402.0
2021-02-23 12:30:00,200.06,200.16,199.9,200.06,54477.0,192.8933,192.9897,192.739,192.8933,54477.0
2021-02-23 13:00:00,200.07,200.3,199.97,200.28,18582.0,192.9029,193.1247,192.8065,193.1054,18582.0
2021-02-23 13:30:00,200.18,200.29,200.0,200.12,15040.0,193.009,193.115,192.8354,192.9511,15040.0
2021-02-23 14:00:00,200.04,200.19,199.94,200.06,68246.0,192.874,193.0186,192.7776,192.8933,68246.0
2021-02-23 14:30:00,200.06,200.74,199.99,200.48,40956.0,192.8933,193.5489,192.8258,193.2982,40956.0
2021-02-23 15:00:00,200.51,201.7,200.43,201.65,18508.0,193.3272,194.4745,193.25,194.4263,18508.0
2021-02-23 15:30:00,201.53,201.63,199.97,200.1,62713.0,194.3106,194.407,192.8065,192.9318,62713.0
2021-02-24 09:30:00,199.56,200.56,199.01,199.2,59523.0,192.4112,193.3754,191.8809,192.0641,59523.0
2021-02-24 10:00:00,199.2,200.51,199.11,200.29,51224.0,192.0641,193.3272,191.9773,193.115,51224.0
2021-02-24 10:30:00,200.13,200.74,200.03,200.67,10957.0,192.9608,193.5489,192.8643,193.4814,10957.0
2021-02-24 11:00:00,200.85,201.79,200.57,201.79,6179.0,193.655,194.5613,193.385,194.5613,6179.0
2021-02-24 11:30:00,201.9,202.39,201.79,202.28,10492.0,194.6674,195.1398,194.5613,195.0337,10492.0
2021-02-24 12:00:00,202.33,202.41,201.91,201.99,6702.0,195.082,195.1591,194.677,194.7541,6702.0
2021-02-24 12:30:00,202.08,202.37,201.88,202.12,4945.0,194.8409,195.1205,194.6481,194.8795,4945.0
2021-02-24 13:00:00,202.22,202.61,202.13,202.15,8802.0,194.9759,195.3519,194.8891,194.9084,8802.0
2021-02-24 13:30:00,202.22,202.97,202.18,202.68,11884.0,194.9759,195.699,194.9373,195.4194,11884.0
2021-02-24 14:00:00,202.71,202.97,202.59,202.85,9418.0,195.4483,195.699,195.3326,195.5833,9418.0
2021-02-24 14:30:00,202.87,202.97,201.55,201.55,8285.0,195.6026,195.699,194.3299,194.3299,8285.0
2021-02-24 15:00:00,201.5,201.73,201.13,201.35,11142.0,194.2817,194.5034,193.9249,194.1371,11142.0
2021-02-24 15:30:00,201.37,201.64,200.95,200.96,41398.0,194.1563,194.4167,193.7514,193.761,41398.0
2021-02-25 09:30:00,199.67,200.82,199.57,199.89,30017.0,192.5172,193.626,192.4208,192.7294,30017.0
2021-02-25 10:00:00,200.1,200.5,198.56,198.91,113158.0,192.9318,193.3175,191.447,191.7845,113158.0
2021-02-25 10:30:00,198.94,199.24,197.44,197.66,15616.0,191.8134,192.1026,190.3671,190.5792,15616.0
2021-02-25 11:00:00,197.79,197.82,196.86,197.3,15596.0,190.7046,190.7335,189.8079,190.2321,15596.0
2021-02-25 11:30:00,197.25,197.29,196.0,196.57,13951.0,190.1839,190.2225,188.9787,189.5283,13951.0
2021-02-25 12:00:00,196.23,197.08,196.19,196.36,14451.0,189.2005,190.02,189.1619,189.3258,14451.0
2021-02-25 12:30:00,196.29,196.29,194.58,194.75,10280.0,189.2583,189.2583,187.6096,187.7735,10280.0
2021-02-25 13:00:00,194.66,194.86,194.16,194.61,12233.0,187.6867,187.8796,187.2046,187.6385,12233.0
2021-02-25 13:30:00,194.55,194.62,193.94,194.33,9189.0,187.5807,187.6481,186.9925,187.3685,9189.0
2021-02-25 14:00:00,194.22,195.09,194.18,195.09,8660.0,187.2625,188.1013,187.2239,188.1013,8660.0
2021-02-25 14:30:00,195.03,195.17,194.32,194.71,14639.0,188.0435,188.1784,187.3589,187.7349,14639.0
2021-02-25 15:00:00,194.68,194.72,193.91,194.23,18617.0,187.706,187.7446,186.9636,187.2721,18617.0
2021-02-25 15:30:00,194.23,195.53,193.98,194.98,97428.0,187.2721,188.5256,187.0311,187.9953,97428.0
2021-02-26 09:30:00,195.23,195.47,192.78,192.78,29151.0,188.2363,188.4677,185.8741,185.8741,29151.0
2021-02-26 10:00:00,192.81,193.2,190.74,190.74,15796.0,185.903,186.279,183.9071,183.9071,15796.0
2021-02-26 10:30:00,191.06,193.17,190.78,192.99,13777.0,184.2157,186.2501,183.9457,186.0765,13777.0
2021-02-26 11:00:00,193.11,193.32,191.16,191.35,10360.0,186.1922,186.3947,184.3121,184.4953,10360.0
2021-02-26 11:30:00,191.49,192.49,191.49,192.02,10400.0,184.6303,185.5945,184.6303,185.1413,10400.0
2021-02-26 12:00:00,192.1,192.87,191.76,192.37,11898.0,185.2184,185.9608,184.8906,185.4788,11898.0
2021-02-26 12:30:00,192.6,193.04,192.43,192.54,9409.0,185.7005,186.1247,185.5366,185.6427,9409.0
2021-02-26 13:00:00,192.38,193.19,192.24,192.81,10312.0,185.4884,186.2694,185.3534,185.903,10312.0
2021-02-26 13:30:00,192.65,192.78,191.94,192.34,11935.0,185.7487,185.8741,185.0642,185.4498,11935.0
2021-02-26 14:00:00,192.41,192.75,191.83,192.44,14013.0,185.5173,185.8451,184.9581,185.5462,14013.0
2021-02-26 14:30:00,192.41,193.12,192.41,192.76,19266.0,185.5173,186.2019,185.5173,185.8548,19266.0
2021-02-26 15:00:00,192.76,193.83,192.76,193.01,22012.0,185.8548,186.8864,185.8548,186.0958,22012.0
2021-02-26 15:30:00,192.85,194.65,192.69,192.78,103181.0,185.9416,187.6771,185.7873,185.8741,103181.0
2021-03-01 09:30:00,194.34,196.9,194.34,195.45,26539.0,187.3782,189.8465,187.3782,188.4484,26539.0
2021-03-01 10:00:00,195.35,196.26,194.97,195.82,17304.0,188.352,189.2294,187.9856,188.8052,17304.0
2021-03-01 10:30:00,195.71,196.74,195.7,195.96,15470.0,188.6991,189.6922,188.6895,188.9401,15470.0
2021-03-01 11:00:00,195.97,196.63,195.87,196.11,16834.0,188.9498,189.5861,188.8534,189.0848,16834.0
2021-03-01 11:30:00,196.02,196.38,195.49,195.68,9443.0,188.998,189.3451,188.487,188.6702,9443.0
2021-03-01 12:00:00,195.99,196.22,195.35,195.79,8917.0,188.9691,189.1908,188.352,188.7762,8917.0
2021-03-01 12:30:00,195.83,196.12,195.37,195.47,6001.0,188.8148,189.0944,188.3713,188.4677,6001.0
2021-03-01 13:00:00,195.46,195.7,195.14,195.29,7345.0,188.4581,188.6895,188.1495,188.2941,7345.0
2021-03-01 13:30:00,195.36,196.13,195.35,195.83,8067.0,188.3616,189.1041,188.352,188.8148,8067.0
2021-03-01 14:00:00,195.79,196.34,195.79,196.14,9912.0,188.7762,189.3065,188.7762,189.1137,9912.0
2021-03-01 14:30:00,196.22,196.25,195.55,195.7,19967.0,189.1908,189.2198,188.5448,188.6895,19967.0
2021-03-01 15:00:00,195.7,196.02,195.2,195.91,22268.0,188.6895,188.998,188.2074,188.8919,22268.0
2021-03-01 15:30:00,195.95,196.01,195.28,195.53,61836.0,188.9305,188.9884,188.2845,188.5256,61836.0
2021-03-02 09:30:00,195.82,196.38,194.6,194.65,17161.0,188.8052,189.3451,187.6289,187.6771,17161.0
2021-03-02 10:00:00,194.28,194.28,192.54,192.62,8280.0,187.3203,187.3203,185.6427,185.7198,8280.0
2021-03-02 10:30:00,192.8,193.63,192.35,193.45,10502.0,185.8933,186.6936,185.4595,186.5201,10502.0
2021-03-02 11:00:00,193.19,193.52,192.44,192.95,11223.0,186.2694,186.5876,185.5462,186.038,11223.0
2021-03-02 11:30:00,192.93,193.63,192.44,193.28,5039.0,186.0187,186.6936,185.5462,186.3562,5039.0
2021-03-02 12:00:00,193.22,193.4,192.95,192.95,8988.0,186.2983,186.4719,186.038,186.038,8988.0
2021-03-02 12:30:00,193.05,193.27,192.82,192.96,8977.0,186.1344,186.3465,185.9126,186.0476,8977.0
2021-03-02 13:00:00,193.09,193.25,193.03,193.07,6293.0,186.173,186.3272,186.1151,186.1537,6293.0
2021-03-02 13:30:00,193.03,193.5,192.89,193.5,8595.0,186.1151,186.5683,185.9801,186.5683,8595.0
2021-03-02 14:00:00,193.43,193.82,193.2,193.43,6675.0,186.5008,186.8768,186.279,186.5008,6675.0
2021-03-02 14:30:00,193.49,193.76,193.23,193.4,6747.0,186.5586,186.819,186.3079,186.4719,6747.0
2021-03-02 15:00:00,193.57,193.65,193.01,193.09,8758.0,186.6358,186.7129,186.0958,186.173,8758.0
2021-03-02 15:30:00,193.08,193.65,192.92,193.2,65808.0,186.1633,186.7129,186.009,186.279,65808.0
2021-03-03 09:30:00,191.8,191.8,189.34,189.51,18228.0,184.9292,184.9292,182.5573,182.7212,18228.0
2021-03-03 10:00:00,189.62,189.62,188.47,188.97,5919.0,182.8273,182.8273,181.7185,182.2005,5919.0
2021-03-03 10:30:00,188.81,189.95,188.55,189.72,17321.0,182.0463,183.1454,181.7956,182.9237,17321.0
2021-03-03 11:00:00,189.66,190.5,189.65,190.37,18908.0,182.8658,183.6757,182.8562,183.5504,18908.0
2021-03-03 11:30:00,190.48,190.65,189.92,190.61,5092.0,183.6565,183.8204,183.1165,183.7818,5092.0
2021-03-03 12:00:00,190.7,190.93,190.2,190.4,5265.0,183.8686,184.0903,183.3865,183.5793,5265.0
2021-03-03 12:30:00,190.37,191.08,190.37,190.71,6296.0,183.5504,184.235,183.5504,183.8782,6296.0
2021-03-03 13:00:00,190.54,191.32,190.35,190.97,11617.0,183.7143,184.4664,183.5311,184.1289,11617.0
2021-03-03 13:30:00,191.03,191.04,190.42,190.71,4749.0,184.1868,184.1964,183.5986,183.8782,4749.0
2021-03-03 14:00:00,190.75,190.98,190.55,190.93,7110.0,183.9168,184.1385,183.7239,184.0903,7110.0
2021-03-03 14:30:00,190.87,191.11,190.3,190.97,20137.0,184.0325,184.2639,183.4829,184.1289,20137.0
2021-03-03 15:00:00,190.95,191.37,190.27,190.63,22680.0,184.1096,184.5146,183.454,183.8011,22680.0
2021-03-03 15:30:00,190.68,191.27,190.14,190.14,42339.0,183.8493,184.4182,183.3286,183.3286,42339.0
2021-03-04 09:30:00,189.52,190.16,187.27,188.08,47862.0,182.7308,183.3479,180.5614,181.3424,47862.0
2021-03-04 10:00:00,188.05,188.11,186.03,186.35,27605.0,181.3135,181.3714,179.3659,179.6744,27605.0
2021-03-04 10:30:00,186.38,186.56,184.85,185.75,116310.0,179.7033,179.8769,178.2281,179.0959,116310.0
2021-03-04 11:00:00,185.87,186.74,185.8,186.33,43373.0,179.2116,180.0504,179.1441,179.6551,43373.0
2021-03-04 11:30:00,186.5,186.77,185.7,185.93,46498.0,179.819,180.0794,179.0477,179.2695,46498.0
2021-03-04 12:00:00,185.99,186.6,184.77,184.78,38769.0,179.3273,179.9154,178.151,178.1606,38769.0
2021-03-04 12:30:00,184.62,184.65,182.82,183.04,19376.0,178.0064,178.0353,176.2709,176.483,19376.0
2021-03-04 13:00:00,183.04,183.73,182.44,183.34,28234.0,176.483,177.1483,175.9045,176.7722,28234.0
2021-03-04 13:30:00,183.34,183.45,181.29,181.41,35900.0,176.7722,176.8783,174.7957,174.9114,35900.0
2021-03-04 14:00:00,181.32,183.39,181.28,183.21,38951.0,174.8246,176.8204,174.786,176.6469,38951.0
2021-03-04 14:30:00,183.33,183.81,182.16,183.8,28999.0,176.7626,177.2254,175.6345,177.2158,28999.0
2021-03-04 15:00:00,183.62,183.67,181.96,182.84,53411.0,177.0422,177.0904,175.4417,176.2901,53411.0
2021-03-04 15:30:00,182.76,183.28,182.63,183.24,101382.0,176.213,176.7144,176.0877,176.6758,101382.0
2021-03-05 09:30:00,185.78,185.78,181.69,182.81,31906.0,179.1248,179.1248,175.1813,176.2612,31906.0
2021-03-05 10:00:00,182.95,183.34,181.97,181.97,38927.0,176.3962,176.7722,175.4513,175.4513,38927.0
2021-03-05 10:30:00,181.75,182.41,181.27,181.92,13348.0,175.2392,175.8755,174.7764,175.4031,13348.0
2021-03-05 11:00:00,182.04,183.12,181.6,182.86,18928.0,175.5188,176.5601,175.0946,176.3094,18928.0
2021-03-05 11:30:00,182.83,183.03,181.91,182.5,12378.0,176.2805,176.4733,175.3935,175.9623,12378.0
2021-03-05 12:00:00,182.61,182.81,182.1,182.52,29909.0,176.0684,176.2612,175.5767,175.9816,29909.0
2021-03-05 12:30:00,182.56,182.79,181.99,182.14,36610.0,176.0202,176.2419,175.4706,175.6152,36610.0
2021-03-05 13:00:00,182.25,183.56,181.88,183.56,138333.0,175.7213,176.9844,175.3645,176.9844,138333.0
2021-03-05 13:30:00,183.64,184.88,183.51,184.3,21019.0,177.0615,178.2571,176.9361,177.6978,21019.0
2021-03-05 14:00:00,184.32,184.32,183.27,183.94,67823.0,177.7171,177.7171,176.7047,177.3507,67823.0
2021-03-05 14:30:00,184.0,184.66,183.8,184.45,55485.0,177.4086,178.0449,177.2158,177.8425,55485.0
2021-03-05 15:00:00,184.68,184.88,184.17,184.56,51562.0,178.0642,178.2571,177.5725,177.9485,51562.0
2021-03-05 15:30:00,184.61,185.5,184.56,185.05,117284.0,177.9967,178.8549,177.9485,178.421,117284.0
2021-03-08 09:30:00,185.05,185.96,183.21,184.65,48913.0,178.421,179.2984,176.6469,178.0353,48913.0
2021-03-08 10:00:00,185.06,186.1,184.13,185.17,37093.0,178.4306,179.4334,177.5339,178.5367,37093.0
2021-03-08 10:30:00,185.11,185.3,184.17,184.2,30656.0,178.4788,178.662,177.5725,177.6014,30656.0
2021-03-08 11:00:00,184.33,184.39,183.23,183.65,37734.0,177.7268,177.7846,176.6662,177.0711,37734.0
2021-03-08 11:30:00,183.7,183.92,183.13,183.25,26106.0,177.1193,177.3315,176.5698,176.6855,26106.0
2021-03-08 12:00:00,183.34,183.43,181.89,181.98,31829.0,176.7722,176.859,175.3742,175.461,31829.0
2021-03-08 12:30:00,181.96,183.15,181.82,182.84,13451.0,175.4417,176.589,175.3067,176.2901,13451.0
2021-03-08 13:00:00,182.93,183.09,182.56,182.9,21953.0,176.3769,176.5312,176.0202,176.348,21953.0
2021-03-08 13:30:00,182.85,182.96,182.15,182.31,19767.0,176.2998,176.4058,175.6249,175.7791,19767.0
2021-03-08 14:00:00,182.25,182.44,181.73,182.02,19795.0,175.7213,175.9045,175.2199,175.4995,19795.0
2021-03-08 14:30:00,181.92,182.19,180.53,180.95,17947.0,175.4031,175.6634,174.0629,174.4678,17947.0
2021-03-08 15:00:00,180.95,180.97,179.71,179.98,45686.0,174.4678,174.4871,173.2723,173.5326,45686.0
2021-03-08 15:30:00,179.99,180.12,179.37,179.44,123974.0,173.5422,173.6676,172.9444,173.0119,123974.0
2021-03-09 09:30:00,181.25,183.12,180.72,182.25,183549.0,174.7571,176.5601,174.2461,175.7213,183549.0
2021-03-09 10:00:00,182.35,184.14,181.91,184.04,152488.0,175.8177,177.5436,175.3935,177.4472,152488.0
2021-03-09 10:30:00,184.06,184.21,183.36,183.36,41666.0,177.4664,177.6111,176.7915,176.7915,41666.0
2021-03-09 11:00:00,183.47,184.06,183.18,183.42,22091.0,176.8976,177.4664,176.618,176.8494,22091.0
2021-03-09 11:30:00,183.54,183.59,182.87,182.87,22100.0,176.9651,177.0133,176.3191,176.3191,22100.0
2021-03-09 12:00:00,182.91,184.13,182.91,183.45,75709.0,176.3576,177.5339,176.3576,176.8783,75709.0
2021-03-09 12:30:00,183.49,185.14,182.96,184.93,89787.0,176.9169,178.5078,176.4058,178.3053,89787.0
2021-03-09 13:00:00,185.02,185.24,184.32,184.32,25756.0,178.392,178.6042,177.7171,177.7171,25756.0
2021-03-09 13:30:00,184.36,184.56,184.12,184.25,11184.0,177.7557,177.9485,177.5243,177.6496,11184.0
2021-03-09 14:00:00,184.25,184.25,183.47,183.69,27272.0,177.6496,177.6496,176.8976,177.1097,27272.0
2021-03-09 14:30:00,183.72,183.72,183.25,183.3,14669.0,177.1386,177.1386,176.6855,176.7337,14669.0
2021-03-09 15:00:00,183.32,183.39,182.86,183.07,25894.0,176.7529,176.8204,176.3094,176.5119,25894.0
2021-03-09 15:30:00,182.99,183.03,181.99,182.0,117301.0,176.4348,176.4733,175.4706,175.4802,117301.0
2021-03-10 09:30:00,184.85,185.48,183.77,184.14,66422.0,178.2281,178.8356,177.1868,177.5436,66422.0
2021-03-10 10:00:00,184.15,184.77,183.88,184.17,32874.0,177.5532,178.151,177.2929,177.5725,32874.0
2021-03-10 10:30:00,184.25,184.58,183.76,184.2,13586.0,177.6496,177.9678,177.1772,177.6014,13586.0
2021-03-10 11:00:00,184.2,184.58,183.85,184.02,42962.0,177.6014,177.9678,177.264,177.4279,42962.0
2021-03-10 11:30:00,184.25,184.57,183.69,184.19,36363.0,177.6496,177.9582,177.1097,177.5918,36363.0
2021-03-10 12:00:00,184.17,186.06,184.16,185.99,188433.0,177.5725,179.3948,177.5629,179.3273,188433.0
2021-03-10 12:30:00,186.12,186.77,185.81,186.21,9337.0,179.4526,180.0794,179.1537,179.5394,9337.0
2021-03-10 13:00:00,186.18,186.61,185.52,185.52,8986.0,179.5105,179.9251,178.8741,178.8741,8986.0
2021-03-10 13:30:00,185.36,185.37,184.71,185.06,9937.0,178.7199,178.7295,178.0932,178.4306,9937.0
2021-03-10 14:00:00,185.04,185.57,184.72,184.79,12994.0,178.4113,178.9223,178.1028,178.1703,12994.0
2021-03-10 14:30:00,184.85,185.62,184.84,185.42,9866.0,178.2281,178.9706,178.2185,178.7777,9866.0
2021-03-10 15:00:00,185.45,185.72,184.76,185.39,10113.0,178.8066,179.067,178.1414,178.7488,10113.0
2021-03-10 15:30:00,185.44,185.71,184.9,185.33,63723.0,178.797,179.0573,178.2763,178.6909,63723.0
2021-03-11 09:30:00,187.53,188.3,186.69,187.34,25360.0,180.8121,181.5546,180.0022,180.6289,25360.0
2021-03-11 10:00:00,187.33,187.68,186.74,187.38,17970.0,180.6193,180.9568,180.0504,180.6675,17970.0
2021-03-11 10:30:00,187.32,187.49,186.76,187.23,21840.0,180.6097,180.7736,180.0697,180.5229,21840.0
2021-03-11 11:00:00,187.37,187.37,186.59,186.69,48350.0,180.6579,180.6579,179.9058,180.0022,48350.0
2021-03-11 11:30:00,186.64,187.19,186.25,186.92,16146.0,179.954,180.4843,179.578,180.224,16146.0
2021-03-11 12:00:00,186.78,187.27,186.7,187.02,34135.0,180.089,180.5614,180.0119,180.3204,34135.0
2021-03-11 12:30:00,187.09,187.67,186.97,187.65,18324.0,180.3879,180.9471,180.2722,180.9278,18324.0
2021-03-11 13:00:00,187.57,187.81,187.12,187.12,13954.0,180.8507,181.0821,180.4168,180.4168,13954.0
2021-03-11 13:30:00,187.12,187.4,186.85,186.96,7856.0,180.4168,180.6868,180.1565,180.2626,7856.0
2021-03-11 14:00:00,187.0,187.42,186.92,187.3,12496.0,180.3011,180.7061,180.224,180.5904,12496.0
2021-03-11 14:30:00,187.28,187.5,187.2,187.34,16407.0,180.5711,180.7832,180.494,180.6289,16407.0
2021-03-11 15:00:00,187.24,187.58,187.1,187.48,29217.0,180.5325,180.8603,180.3975,180.7639,29217.0
2021-03-11 15:30:00,187.33,187.45,186.54,186.61,89285.0,180.6193,180.735,179.8576,179.9251,89285.0
2021-03-12 09:30:00,185.74,186.54,184.48,185.87,21812.0,179.0863,179.8576,177.8714,179.2116,21812.0
2021-03-12 10:00:00,185.84,185.98,185.26,185.56,9533.0,179.1827,179.3177,178.6235,178.9127,9533.0
2021-03-12 10:30:00,185.64,185.79,185.16,185.45,17630.0,178.9898,179.1345,178.527,178.8066,17630.0
2021-03-12 11:00:00,185.59,185.73,185.09,185.61,7042.0,178.9416,179.0766,178.4595,178.9609,7042.0
2021-03-12 11:30:00,185.61,185.68,185.42,185.48,8777.0,178.9609,179.0284,178.7777,178.8356,8777.0
2021-03-12 12:00:00,185.55,185.63,185.29,185.62,5446.0,178.9031,178.9802,178.6524,178.9706,5446.0
2021-03-12 12:30:00,185.7,185.89,185.46,185.46,9123.0,179.0477,179.2309,178.8163,178.8163,9123.0
2021-03-12 13:00:00,185.66,186.0,185.51,185.95,9896.0,179.0091,179.3369,178.8645,179.2887,9896.0
2021-03-12 13:30:00,185.94,186.51,185.94,186.42,10465.0,179.2791,179.8287,179.2791,179.7419,10465.0
2021-03-12 14:00:00,186.42,186.42,185.46,185.55,106395.0,179.7419,179.7419,178.8163,178.9031,106395.0
2021-03-12 14:30:00,185.58,185.68,185.42,185.56,21755.0,178.932,179.0284,178.7777,178.9127,21755.0
2021-03-12 15:00:00,185.51,185.6,185.17,185.35,10958.0,178.8645,178.9513,178.5367,178.7102,10958.0
2021-03-12 15:30:00,185.25,185.36,185.02,185.05,48236.0,178.6138,178.7199,178.392,178.421,48236.0
2021-03-15 09:30:00,185.48,187.19,185.48,186.71,130625.0,178.8356,180.4843,178.8356,180.0215,130625.0
2021-03-15 10:00:00,186.73,187.62,186.4,186.51,49976.0,180.0408,180.8989,179.7226,179.8287,49976.0
2021-03-15 10:30:00,186.49,186.64,185.55,186.5,13037.0,179.8094,179.954,178.9031,179.819,13037.0
2021-03-15 11:00:00,186.69,186.69,186.18,186.33,13254.0,180.0022,180.0022,179.5105,179.6551,13254.0
2021-03-15 11:30:00,186.22,186.81,185.89,186.5,20766.0,179.5491,180.1179,179.2309,179.819,20766.0
2021-03-15 12:00:00,186.5,186.81,186.37,186.5,51359.0,179.819,180.1179,179.6937,179.819,51359.0
2021-03-15 12:30:00,186.49,186.63,186.39,186.57,14071.0,179.8094,179.9444,179.713,179.8865,14071.0
2021-03-15 13:00:00,186.55,186.7,186.39,186.54,34730.0,179.8672,180.0119,179.713,179.8576,34730.0
2021-03-15 13:30:00,186.69,186.8,186.48,186.5,67104.0,180.0022,180.1083,179.7997,179.819,67104.0
2021-03-15 14:00:00,186.55,186.73,186.47,186.55,61804.0,179.8672,180.0408,179.7901,179.8672,61804.0
2021-03-15 14:30:00,186.59,186.63,186.26,186.54,24643.0,179.9058,179.9444,179.5876,179.8576,24643.0
2021-03-15 15:00:00,186.53,186.6,186.36,186.56,28087.0,179.848,179.9154,179.684,179.8769,28087.0
2021-03-15 15:30:00,186.5,187.09,186.44,187.09,129294.0,179.819,180.3879,179.7612,180.3879,129294.0
2021-03-16 09:30:00,192.04,193.48,191.27,192.37,87793.0,185.1606,186.549,184.4182,185.4788,87793.0
2021-03-16 10:00:00,192.38,192.95,191.75,191.76,9435.0,185.4884,186.038,184.881,184.8906,9435.0
2021-03-16 10:30:00,191.77,191.92,191.34,191.41,7730.0,184.9002,185.0449,184.4856,184.5531,7730.0
2021-03-16 11:00:00,191.33,192.68,191.28,192.34,14575.0,184.476,185.7776,184.4278,185.4498,14575.0
2021-03-16 11:30:00,192.49,192.63,191.51,191.76,5893.0,185.5945,185.7294,184.6496,184.8906,5893.0
2021-03-16 12:00:00,191.75,191.94,191.32,191.47,21261.0,184.881,185.0642,184.4664,184.611,21261.0
2021-03-16 12:30:00,191.6,191.6,191.14,191.29,17522.0,184.7363,184.7363,184.2928,184.4374,17522.0
2021-03-16 13:00:00,191.3,191.6,191.12,191.55,15138.0,184.4471,184.7363,184.2735,184.6881,15138.0
2021-03-16 13:30:00,191.53,191.56,190.85,191.16,14888.0,184.6688,184.6978,184.0132,184.3121,14888.0
2021-03-16 14:00:00,191.15,191.33,190.68,190.79,41760.0,184.3025,184.476,183.8493,183.9554,41760.0
2021-03-16 14:30:00,190.83,191.06,190.6,191.02,31302.0,183.9939,184.2157,183.7722,184.1771,31302.0
2021-03-16 15:00:00,190.94,191.47,190.67,191.24,60898.0,184.1,184.611,183.8396,184.3892,60898.0
2021-03-16 15:30:00,191.29,192.41,191.14,191.96,98475.0,184.4374,185.5173,184.2928,185.0834,98475.0
2021-03-17 09:30:00,191.26,191.85,190.17,191.07,36314.0,184.4085,184.9774,183.3576,184.2253,36314.0
2021-03-17 10:00:00,190.96,190.96,189.71,190.88,15244.0,184.1193,184.1193,182.914,184.0421,15244.0
2021-03-17 10:30:00,190.71,190.89,190.05,190.52,11675.0,183.8782,184.0518,183.2419,183.695,11675.0
2021-03-17 11:00:00,190.52,191.03,189.96,190.72,10566.0,183.695,184.1868,183.1551,183.8879,10566.0
2021-03-17 11:30:00,190.64,190.64,189.7,190.17,9700.0,183.8107,183.8107,182.9044,183.3576,9700.0
2021-03-17 12:00:00,190.18,190.26,189.61,190.21,8762.0,183.3672,183.4443,182.8176,183.3961,8762.0
2021-03-17 12:30:00,190.07,190.35,189.73,190.17,11526.0,183.2611,183.5311,182.9333,183.3576,11526.0
2021-03-17 13:00:00,190.19,190.81,190.01,190.74,13293.0,183.3768,183.9746,183.2033,183.9071,13293.0
2021-03-17 13:30:00,190.86,191.09,190.1,190.19,9971.0,184.0228,184.2446,183.2901,183.3768,9971.0
2021-03-17 14:00:00,190.45,191.33,190.45,190.49,14522.0,183.6275,184.476,183.6275,183.6661,14522.0
2021-03-17 14:30:00,190.49,192.06,190.48,191.67,15119.0,183.6661,185.1799,183.6565,184.8038,15119.0
2021-03-17 15:00:00,191.72,192.1,191.44,191.56,21459.0,184.852,185.2184,184.5821,184.6978,21459.0
2021-03-17 15:30:00,191.66,192.06,191.32,191.48,85825.0,184.7942,185.1799,184.4664,184.6206,85825.0
2021-03-18 09:30:00,190.01,191.1,189.55,190.54,24532.0,183.2033,184.2542,182.7598,183.7143,24532.0
2021-03-18 10:00:00,190.43,190.79,190.01,190.35,16505.0,183.6082,183.9554,183.2033,183.5311,16505.0
2021-03-18 10:30:00,190.19,190.32,189.2,189.25,13903.0,183.3768,183.5022,182.4223,182.4705,13903.0
2021-03-18 11:00:00,189.27,189.32,188.16,188.68,13149.0,182.4898,182.538,181.4196,181.9209,13149.0
2021-03-18 11:30:00,188.67,189.38,188.52,189.2,10321.0,181.9113,182.5959,181.7667,182.4223,10321.0
2021-03-18 12:00:00,189.37,189.41,188.88,189.09,8784.0,182.5862,182.6248,182.1138,182.3163,8784.0
2021-03-18 12:30:00,189.02,189.13,188.47,188.52,11860.0,182.2488,182.3548,181.7185,181.7667,11860.0
2021-03-18 13:00:00,188.67,188.7,187.28,187.98,46967.0,181.9113,181.9402,180.5711,181.246,46967.0
2021-03-18 13:30:00,188.0,188.05,187.42,187.59,15751.0,181.2653,181.3135,180.7061,180.87,15751.0
2021-03-18 14:00:00,187.56,187.62,186.59,186.75,19750.0,180.8411,180.8989,179.9058,180.0601,19750.0
2021-03-18 14:30:00,186.71,186.79,185.87,186.2,24565.0,180.0215,180.0986,179.2116,179.5298,24565.0
2021-03-18 15:00:00,186.02,186.27,185.65,186.15,28930.0,179.3562,179.5973,178.9995,179.4816,28930.0
2021-03-18 15:30:00,186.21,186.32,184.85,185.05,136589.0,179.5394,179.6455,178.2281,178.421,136589.0
2021-03-19 09:30:00,185.62,186.2,184.68,185.11,94821.0,178.9706,179.5298,178.0642,178.4788,94821.0
2021-03-19 10:00:00,185.25,185.48,184.61,185.25,14530.0,178.6138,178.8356,177.9967,178.6138,14530.0
2021-03-19 10:30:00,185.26,186.35,185.25,186.24,11601.0,178.6235,179.6744,178.6138,179.5683,11601.0
2021-03-19 11:00:00,186.29,186.29,184.94,185.17,15676.0,179.6166,179.6166,178.3149,178.5367,15676.0
2021-03-19 11:30:00,185.08,185.67,184.94,185.62,11706.0,178.4499,179.0188,178.3149,178.9706,11706.0
2021-03-19 12:00:00,185.58,185.87,185.37,185.68,10267.0,178.932,179.2116,178.7295,179.0284,10267.0
2021-03-19 12:30:00,185.71,186.02,185.35,185.88,6907.0,179.0573,179.3562,178.7102,179.2212,6907.0
2021-03-19 13:00:00,185.94,185.94,185.54,185.84,9609.0,179.2791,179.2791,178.8934,179.1827,9609.0
2021-03-19 13:30:00,185.81,186.0,185.49,185.94,10170.0,179.1537,179.3369,178.8452,179.2791,10170.0
2021-03-19 14:00:00,185.95,185.98,185.4,185.78,12712.0,179.2887,179.3177,178.7584,179.1248,12712.0
2021-03-19 14:30:00,185.76,186.36,185.59,186.24,99019.0,179.1055,179.684,178.9416,179.5683,99019.0
2021-03-19 15:00:00,186.24,186.24,185.47,185.9,25022.0,179.5683,179.5683,178.8259,179.2405,25022.0
2021-03-19 15:30:00,185.83,186.41,185.32,185.6,146373.0,179.173,179.7323,178.6813,178.9513,146373.0
2021-03-22 09:30:00,185.17,186.95,184.73,186.8,25105.0,178.5367,180.2529,178.1124,180.1083,25105.0
2021-03-22 10:00:00,186.88,188.33,186.88,188.13,15959.0,180.1854,181.5835,180.1854,181.3906,15959.0
2021-03-22 10:30:00,188.08,188.16,187.4,187.84,34413.0,181.3424,181.4196,180.6868,181.111,34413.0
2021-03-22 11:00:00,187.86,188.77,187.81,188.48,11848.0,181.1303,182.0077,181.0821,181.7281,11848.0
2021-03-22 11:30:00,188.45,188.61,188.05,188.28,9108.0,181.6992,181.8534,181.3135,181.5353,9108.0
2021-03-22 12:00:00,188.32,189.01,188.07,188.81,8677.0,181.5738,182.2391,181.3328,182.0463,8677.0
2021-03-22 12:30:00,188.87,188.89,188.43,188.53,6990.0,182.1041,182.1234,181.6799,181.7763,6990.0
2021-03-22 13:00:00,188.52,188.66,188.14,188.55,6697.0,181.7667,181.9017,181.4003,181.7956,6697.0
2021-03-22 13:30:00,188.66,189.46,188.53,189.27,10099.0,181.9017,182.673,181.7763,182.4898,10099.0
2021-03-22 14:00:00,189.54,189.55,189.09,189.34,9845.0,182.7501,182.7598,182.3163,182.5573,9845.0
2021-03-22 14:30:00,189.48,189.58,189.21,189.52,13215.0,182.6923,182.7887,182.432,182.7308,13215.0
2021-03-22 15:00:00,189.56,189.84,189.38,189.84,16280.0,182.7694,183.0394,182.5959,183.0394,16280.0
2021-03-22 15:30:00,189.83,189.84,189.24,189.8,51845.0,183.0297,183.0394,182.4609,183.0008,51845.0
2021-03-23 09:30:00,191.07,192.23,189.88,190.13,31200.0,184.2253,185.3438,183.0779,183.319,31200.0
2021-03-23 10:00:00,190.3,190.88,189.78,190.87,17529.0,183.4829,184.0421,182.9815,184.0325,17529.0
2021-03-23 10:30:00,190.85,191.0,190.37,190.45,21453.0,184.0132,184.1578,183.5504,183.6275,21453.0
2021-03-23 11:00:00,190.48,191.09,190.46,190.86,6002.0,183.6565,184.2446,183.6372,184.0228,6002.0
2021-03-23 11:30:00,190.95,191.32,190.71,191.02,26539.0,184.1096,184.4664,183.8782,184.1771,26539.0
2021-03-23 12:00:00,191.14,191.19,190.66,190.66,7412.0,184.2928,184.341,183.83,183.83,7412.0
2021-03-23 12:30:00,190.5,190.71,190.37,190.55,6290.0,183.6757,183.8782,183.5504,183.7239,6290.0
2021-03-23 13:00:00,190.45,190.73,190.44,190.69,11495.0,183.6275,183.8975,183.6179,183.8589,11495.0
2021-03-23 13:30:00,190.71,190.73,189.67,189.67,16390.0,183.8782,183.8975,182.8755,182.8755,16390.0
2021-03-23 14:00:00,189.7,190.07,188.93,189.98,16876.0,182.9044,183.2611,182.162,183.1744,16876.0
2021-03-23 14:30:00,190.05,190.7,189.97,190.24,18969.0,183.2419,183.8686,183.1647,183.4251,18969.0
2021-03-23 15:00:00,190.25,190.67,189.94,190.31,34367.0,183.4347,183.8396,183.1358,183.4925,34367.0
2021-03-23 15:30:00,190.31,190.83,189.4,190.73,90837.0,183.4925,183.9939,182.6151,183.8975,90837.0
2021-03-24 09:30:00,193.51,195.46,192.5,193.78,104615.0,186.5779,188.4581,185.6041,186.8382,104615.0
2021-03-24 10:00:00,193.78,193.8,191.39,192.17,38114.0,186.8382,186.8575,184.5339,185.2859,38114.0
2021-03-24 10:30:00,192.28,192.66,191.92,192.59,24041.0,185.392,185.7584,185.0449,185.6909,24041.0
2021-03-24 11:00:00,192.63,193.1,192.0,192.12,24610.0,185.7294,186.1826,185.122,185.2377,24610.0
2021-03-24 11:30:00,192.12,192.42,191.73,192.16,12737.0,185.2377,185.527,184.8617,185.2763,12737.0
2021-03-24 12:00:00,192.13,192.52,191.62,192.5,29354.0,185.2473,185.6234,184.7556,185.6041,29354.0
2021-03-24 12:30:00,192.47,192.69,191.6,191.77,14402.0,185.5752,185.7873,184.7363,184.9002,14402.0
2021-03-24 13:00:00,191.7,192.28,191.54,192.28,22812.0,184.8328,185.392,184.6785,185.392,22812.0
2021-03-24 13:30:00,192.22,192.26,191.46,192.03,17624.0,185.3341,185.3727,184.6013,185.1509,17624.0
2021-03-24 14:00:00,192.07,192.17,191.55,191.57,21710.0,185.1895,185.2859,184.6881,184.7074,21710.0
2021-03-24 14:30:00,191.58,192.47,191.56,192.2,26558.0,184.7171,185.5752,184.6978,185.3148,26558.0
2021-03-24 15:00:00,192.22,192.44,192.0,192.16,38894.0,185.3341,185.5462,185.122,185.2763,38894.0
2021-03-24 15:30:00,192.14,193.19,191.79,192.11,153932.0,185.257,186.2694,184.9195,185.2281,153932.0
2021-03-25 09:30:00,191.99,191.99,187.89,187.89,23554.0,185.1124,185.1124,181.1592,181.1592,23554.0
2021-03-25 10:00:00,187.91,188.2,187.35,187.94,32375.0,181.1785,181.4581,180.6386,181.2074,32375.0
2021-03-25 10:30:00,187.77,188.29,187.67,188.29,12839.0,181.0435,181.5449,180.9471,181.5449,12839.0
2021-03-25 11:00:00,188.08,188.2,187.23,187.88,16160.0,181.3424,181.4581,180.5229,181.1496,16160.0
2021-03-25 11:30:00,188.0,188.22,186.39,187.04,10135.0,181.2653,181.4774,179.713,180.3397,10135.0
2021-03-25 12:00:00,187.02,187.35,186.56,187.0,13398.0,180.3204,180.6386,179.8769,180.3011,13398.0
2021-03-25 12:30:00,186.99,187.22,186.48,187.22,15922.0,180.2915,180.5132,179.7997,180.5132,15922.0
2021-03-25 13:00:00,187.11,187.35,186.56,186.78,13285.0,180.4072,180.6386,179.8769,180.089,13285.0
2021-03-25 13:30:00,186.91,187.47,186.57,186.57,18708.0,180.2143,180.7543,179.8865,179.8865,18708.0
2021-03-25 14:00:00,186.62,186.78,186.09,186.12,20534.0,179.9347,180.089,179.4237,179.4526,20534.0
2021-03-25 14:30:00,186.2,187.26,186.2,187.26,29089.0,179.5298,180.5518,179.5298,180.5518,29089.0
2021-03-25 15:00:00,187.23,187.76,187.22,187.43,27926.0,180.5229,181.0339,180.5132,180.7157,27926.0
2021-03-25 15:30:00,187.36,188.07,187.18,187.53,121284.0,180.6482,181.3328,180.4747,180.8121,121284.0
2021-03-26 09:30:00,186.64,187.58,186.41,187.31,9771.0,179.954,180.8603,179.7323,180.6,9771.0
2021-03-26 10:00:00,187.1,187.34,185.61,185.75,5394.0,180.3975,180.6289,178.9609,179.0959,5394.0
2021-03-26 10:30:00,185.62,187.03,185.62,186.67,3666.0,178.9706,180.33,178.9706,179.9829,3666.0
2021-03-26 11:00:00,186.84,186.93,186.18,186.39,5036.0,180.1469,180.2336,179.5105,179.713,5036.0
2021-03-26 11:30:00,186.22,187.7,185.81,187.48,26458.0,179.5491,180.976,179.1537,180.7639,26458.0
2021-03-26 12:00:00,187.64,187.96,187.61,187.89,7454.0,180.9182,181.2267,180.8893,181.1592,7454.0
2021-03-26 12:30:00,187.89,188.74,187.79,188.48,5759.0,181.1592,181.9788,181.0628,181.7281,5759.0
2021-03-26 13:00:00,188.49,189.55,188.48,189.17,5190.0,181.7377,182.7598,181.7281,182.3934,5190.0
2021-03-26 13:30:00,189.14,189.18,188.56,188.97,4600.0,182.3645,182.403,181.8052,182.2005,4600.0
2021-03-26 14:00:00,189.09,189.21,188.74,189.14,7218.0,182.3163,182.432,181.9788,182.3645,7218.0
2021-03-26 14:30:00,189.14,189.33,188.7,189.22,8599.0,182.3645,182.5477,181.9402,182.4416,8599.0
2021-03-26 15:00:00,189.23,190.14,189.05,190.14,12640.0,182.4512,183.3286,182.2777,183.3286,12640.0
2021-03-26 15:30:00,190.14,191.04,189.77,190.93,59439.0,183.3286,184.1964,182.9719,184.0903,59439.0
2021-03-29 09:30:00,190.0,191.23,189.68,189.68,17525.0,183.1937,184.3796,182.8851,182.8851,17525.0
2021-03-29 10:00:00,189.82,191.02,189.59,190.5,10241.0,183.0201,184.1771,182.7983,183.6757,10241.0
2021-03-29 10:30:00,190.45,190.64,189.62,189.94,10165.0,183.6275,183.8107,182.8273,183.1358,10165.0
2021-03-29 11:00:00,189.79,190.73,189.59,190.58,16210.0,182.9912,183.8975,182.7983,183.7529,16210.0
2021-03-29 11:30:00,190.66,191.08,190.66,190.82,7242.0,183.83,184.235,183.83,183.9843,7242.0
2021-03-29 12:00:00,190.79,191.41,190.35,191.41,16940.0,183.9554,184.5531,183.5311,184.5531,16940.0
2021-03-29 12:30:00,191.27,192.03,191.07,192.02,7062.0,184.4182,185.1509,184.2253,185.1413,7062.0
2021-03-29 13:00:00,191.98,192.14,191.74,191.94,9576.0,185.1027,185.257,184.8713,185.0642,9576.0
2021-03-29 13:30:00,191.91,192.42,191.87,192.03,8741.0,185.0352,185.527,184.9967,185.1509,8741.0
2021-03-29 14:00:00,191.91,192.03,191.38,191.56,28062.0,185.0352,185.1509,184.5242,184.6978,28062.0
2021-03-29 14:30:00,191.56,191.88,191.35,191.67,38796.0,184.6978,185.0063,184.4953,184.8038,38796.0
2021-03-29 15:00:00,191.81,192.19,191.4,191.4,30561.0,184.9388,185.3052,184.5435,184.5435,30561.0
2021-03-29 15:30:00,191.5,191.74,190.85,191.18,80942.0,184.6399,184.8713,184.0132,184.3314,80942.0
2021-03-30 09:30:00,190.03,191.19,189.5,189.51,20346.0,183.2226,184.341,182.7116,182.7212,20346.0
2021-03-30 10:00:00,189.5,189.56,188.38,188.94,10775.0,182.7116,182.7694,181.6317,182.1716,10775.0
2021-03-30 10:30:00,188.72,189.09,187.75,188.78,19679.0,181.9595,182.3163,181.0243,182.0174,19679.0
2021-03-30 11:00:00,188.77,189.03,188.21,188.54,11415.0,182.0077,182.2584,181.4678,181.786,11415.0
2021-03-30 11:30:00,188.46,188.77,187.19,187.54,18903.0,181.7088,182.0077,180.4843,180.8218,18903.0
2021-03-30 12:00:00,187.39,187.95,187.37,187.62,17972.0,180.6771,181.2171,180.6579,180.8989,17972.0
2021-03-30 12:30:00,187.73,188.15,187.64,187.84,14079.0,181.005,181.4099,180.9182,181.111,14079.0
2021-03-30 13:00:00,187.69,188.29,187.51,188.29,48733.0,180.9664,181.5449,180.7929,181.5449,48733.0
2021-03-30 13:30:00,188.31,189.07,188.24,189.07,8057.0,181.5642,182.297,181.4967,182.297,8057.0
2021-03-30 14:00:00,188.95,189.34,188.77,188.82,8526.0,182.1813,182.5573,182.0077,182.0559,8526.0
2021-03-30 14:30:00,188.93,189.24,188.8,188.99,13071.0,182.162,182.4609,182.0366,182.2198,13071.0
2021-03-30 15:00:00,189.05,189.15,188.83,188.94,11900.0,182.2777,182.3741,182.0656,182.1716,11900.0
2021-03-30 15:30:00,188.97,189.42,188.74,189.29,101596.0,182.2005,182.6344,181.9788,182.5091,101596.0
2021-03-31 09:30:00,191.34,195.42,190.4,193.7,39242.0,184.4856,188.4195,183.5793,186.7611,39242.0
2021-03-31 10:00:00,193.44,194.54,193.43,194.42,27355.0,186.5104,187.571,186.5008,187.4553,27355.0
2021-03-31 10:30:00,194.18,195.57,194.12,195.02,43851.0,187.2239,188.5641,187.1661,188.0338,43851.0
2021-03-31 11:00:00,194.98,195.05,194.53,194.86,18418.0,187.9953,188.0627,187.5614,187.8796,18418.0
2021-03-31 11:30:00,195.07,195.87,194.14,194.2,38407.0,188.082,188.8534,187.1853,187.2432,38407.0
2021-03-31 12:00:00,194.34,194.47,193.9,194.03,13931.0,187.3782,187.5035,186.9539,187.0793,13931.0
2021-03-31 12:30:00,194.06,194.63,193.98,194.42,11421.0,187.1082,187.6578,187.0311,187.4553,11421.0
2021-03-31 13:00:00,194.27,194.68,194.27,194.3,16626.0,187.3107,187.706,187.3107,187.3396,16626.0
2021-03-31 13:30:00,194.3,194.4,193.79,194.09,18631.0,187.3396,187.436,186.8479,187.1371,18631.0
2021-03-31 14:00:00,194.06,194.21,193.91,194.09,42969.0,187.1082,187.2528,186.9636,187.1371,42969.0
2021-03-31 14:30:00,194.15,194.67,194.14,194.31,33746.0,187.195,187.6964,187.1853,187.3493,33746.0
2021-03-31 15:00:00,194.36,194.6,194.03,194.1,20646.0,187.3975,187.6289,187.0793,187.1468,20646.0
2021-03-31 15:30:00,194.04,194.65,193.65,194.03,108482.0,187.0889,187.6771,186.7129,187.0793,108482.0
2021-04-01 09:30:00,194.14,194.61,192.47,193.21,33905.0,187.1853,187.6385,185.5752,186.2887,33905.0
2021-04-01 10:00:00,193.37,194.17,192.83,194.17,53624.0,186.4429,187.2143,185.9223,187.2143,53624.0
2021-04-01 10:30:00,194.39,194.54,194.11,194.42,51090.0,187.4264,187.571,187.1564,187.4553,51090.0
2021-04-01 11:00:00,194.45,194.69,194.12,194.48,22641.0,187.4842,187.7156,187.1661,187.5132,22641.0
2021-04-01 11:30:00,194.52,194.6,194.24,194.25,12343.0,187.5517,187.6289,187.2818,187.2914,12343.0
2021-04-01 12:00:00,194.28,194.43,193.49,193.49,7901.0,187.3203,187.465,186.5586,186.5586,7901.0
2021-04-01 12:30:00,193.55,194.21,193.55,194.21,27534.0,186.6165,187.2528,186.6165,187.2528,27534.0
2021-04-01 13:00:00,194.17,194.34,193.98,194.08,4803.0,187.2143,187.3782,187.0311,187.1275,4803.0
2021-04-01 13:30:00,194.12,194.22,193.95,194.09,5969.0,187.1661,187.2625,187.0022,187.1371,5969.0
2021-04-01 14:00:00,194.13,194.55,193.85,194.53,12617.0,187.1757,187.5807,186.9057,187.5614,12617.0
2021-04-01 14:30:00,194.52,194.98,193.92,194.05,17859.0,187.5517,187.9953,186.9732,187.0986,17859.0
2021-04-01 15:00:00,193.95,194.23,193.92,194.18,20436.0,187.0022,187.2721,186.9732,187.2239,20436.0
2021-04-01 15:30:00,194.13,194.44,193.92,194.44,39145.0,187.1757,187.4746,186.9732,187.4746,39145.0
2021-04-05 09:30:00,196.15,196.33,194.09,195.0,32605.0,189.1233,189.2969,187.1371,188.0145,32605.0
2021-04-05 10:00:00,194.62,194.85,194.1,194.36,9033.0,187.6481,187.8699,187.1468,187.3975,9033.0
2021-04-05 10:30:00,194.22,195.2,194.16,194.82,6611.0,187.2625,188.2074,187.2046,187.841,6611.0
2021-04-05 11:00:00,194.93,195.46,194.84,195.18,11356.0,187.947,188.4581,187.8603,188.1881,11356.0
2021-04-05 11:30:00,195.3,196.52,195.09,196.14,47203.0,188.3038,189.4801,188.1013,189.1137,47203.0
2021-04-05 12:00:00,196.01,196.18,195.04,195.35,27339.0,188.9884,189.1523,188.0531,188.352,27339.0
2021-04-05 12:30:00,195.35,195.9,195.21,195.33,4014.0,188.352,188.8823,188.217,188.3327,4014.0
2021-04-05 13:00:00,195.32,195.46,194.92,195.09,6480.0,188.3231,188.4581,187.9374,188.1013,6480.0
2021-04-05 13:30:00,195.08,195.35,195.0,195.28,5557.0,188.0917,188.352,188.0145,188.2845,5557.0
2021-04-05 14:00:00,195.11,195.35,194.61,194.84,10322.0,188.1206,188.352,187.6385,187.8603,10322.0
2021-04-05 14:30:00,195.0,195.21,194.85,194.9,8087.0,188.0145,188.217,187.8699,187.9181,8087.0
2021-04-05 15:00:00,194.89,194.89,194.13,194.18,23788.0,187.9085,187.9085,187.1757,187.2239,23788.0
2021-04-05 15:30:00,194.19,195.37,194.19,195.11,71239.0,187.2336,188.3713,187.2336,188.1206,71239.0
2021-04-06 09:30:00,195.33,196.1,194.89,195.37,93838.0,188.3327,189.0751,187.9085,188.3713,93838.0
2021-04-06 10:00:00,195.61,197.11,195.39,196.87,13335.0,188.6027,190.049,188.3906,189.8175,13335.0
2021-04-06 10:30:00,196.38,196.84,196.16,196.46,11734.0,189.3451,189.7886,189.133,189.4222,11734.0
2021-04-06 11:00:00,196.41,197.29,196.34,196.57,7692.0,189.374,190.2225,189.3065,189.5283,7692.0
2021-04-06 11:30:00,196.52,197.04,196.42,196.95,6149.0,189.4801,189.9815,189.3837,189.8947,6149.0
2021-04-06 12:00:00,196.8,197.21,196.54,196.79,6780.0,189.7501,190.1454,189.4994,189.7404,6780.0
2021-04-06 12:30:00,196.71,197.0,196.63,197.0,8156.0,189.6633,189.9429,189.5861,189.9429,8156.0
2021-04-06 13:00:00,197.04,197.23,196.86,197.04,9147.0,189.9815,190.1647,189.8079,189.9815,9147.0
2021-04-06 13:30:00,196.97,197.16,196.34,196.49,26640.0,189.914,190.0972,189.3065,189.4512,26640.0
2021-04-06 14:00:00,196.47,196.62,196.24,196.24,23395.0,189.4319,189.5765,189.2101,189.2101,23395.0
2021-04-06 14:30:00,196.21,196.56,196.03,196.23,19022.0,189.1812,189.5187,189.0076,189.2005,19022.0
2021-04-06 15:00:00,196.25,196.26,195.98,196.18,39825.0,189.2198,189.2294,188.9594,189.1523,39825.0
2021-04-06 15:30:00,196.19,196.48,195.96,196.29,106191.0,189.1619,189.4415,188.9401,189.2583,106191.0
2021-04-07 09:30:00,196.99,198.54,196.99,197.96,29958.0,189.9332,191.4277,189.9332,190.8685,29958.0
2021-04-07 10:00:00,197.88,198.51,197.65,198.39,40839.0,190.7914,191.3988,190.5696,191.2831,40839.0
2021-04-07 10:30:00,198.51,198.7,197.63,197.96,40957.0,191.3988,191.582,190.5503,190.8685,40957.0
2021-04-07 11:00:00,197.97,198.07,197.0,197.06,19738.0,190.8781,190.9746,189.9429,190.0007,19738.0
2021-04-07 11:30:00,197.05,197.15,196.76,196.92,29031.0,189.9911,190.0875,189.7115,189.8658,29031.0
2021-04-07 12:00:00,196.9,197.01,196.0,196.0,35121.0,189.8465,189.9525,188.9787,188.9787,35121.0
2021-04-07 12:30:00,195.98,196.87,195.79,196.56,12289.0,188.9594,189.8175,188.7762,189.5187,12289.0
2021-04-07 13:00:00,196.63,197.16,196.45,196.99,12724.0,189.5861,190.0972,189.4126,189.9332,12724.0
2021-04-07 13:30:00,197.07,197.34,196.53,197.11,19539.0,190.0104,190.2707,189.4897,190.049,19539.0
2021-04-07 14:00:00,197.14,197.28,196.77,197.0,44630.0,190.0779,190.2129,189.7211,189.9429,44630.0
2021-04-07 14:30:00,197.0,197.2,196.87,197.19,33623.0,189.9429,190.1357,189.8175,190.1261,33623.0
2021-04-07 15:00:00,197.01,197.31,196.85,197.3,17737.0,189.9525,190.2418,189.7983,190.2321,17737.0
2021-04-07 15:30:00,197.39,197.86,196.96,197.12,67768.0,190.3189,190.7721,189.9043,190.0586,67768.0
2021-04-08 09:30:00,198.61,198.81,197.43,197.5,14397.0,191.4952,191.6881,190.3575,190.425,14397.0
2021-04-08 10:00:00,197.59,197.88,196.57,197.83,18595.0,190.5118,190.7914,189.5283,190.7432,18595.0
2021-04-08 10:30:00,197.74,197.94,197.14,197.53,16454.0,190.6564,190.8492,190.0779,190.4539,16454.0
2021-04-08 11:00:00,197.43,197.93,197.12,197.63,27322.0,190.3575,190.8396,190.0586,190.5503,27322.0
2021-04-08 11:30:00,197.54,197.64,196.9,197.15,16422.0,190.4635,190.56,189.8465,190.0875,16422.0
2021-04-08 12:00:00,197.11,197.43,196.73,197.1,17699.0,190.049,190.3575,189.6826,190.0393,17699.0
2021-04-08 12:30:00,197.11,197.58,197.11,197.49,15556.0,190.049,190.5021,190.049,190.4153,15556.0
2021-04-08 13:00:00,197.4,197.64,196.82,196.99,22068.0,190.3286,190.56,189.7693,189.9332,22068.0
2021-04-08 13:30:00,196.98,197.48,196.93,197.12,36656.0,189.9236,190.4057,189.8754,190.0586,36656.0
2021-04-08 14:00:00,197.11,197.34,196.97,197.28,14139.0,190.049,190.2707,189.914,190.2129,14139.0
2021-04-08 14:30:00,197.25,197.46,196.73,196.98,21562.0,190.1839,190.3864,189.6826,189.9236,21562.0
2021-04-08 15:00:00,196.92,197.29,196.65,197.19,67548.0,189.8658,190.2225,189.6054,190.1261,67548.0
2021-04-08 15:30:00,197.2,197.51,196.83,197.3,100974.0,190.1357,190.4346,189.779,190.2321,100974.0
2021-04-09 09:30:00,198.09,198.72,197.44,198.31,13814.0,190.9938,191.6013,190.3671,191.206,13814.0
2021-04-09 10:00:00,198.45,198.75,198.13,198.2,7850.0,191.3409,191.6302,191.0324,191.0999,7850.0
2021-04-09 10:30:00,198.22,198.22,197.58,197.88,11359.0,191.1192,191.1192,190.5021,190.7914,11359.0
2021-04-09 11:00:00,197.86,198.66,197.86,198.53,7685.0,190.7721,191.5434,190.7721,191.4181,7685.0
2021-04-09 11:30:00,198.51,198.6,198.09,198.21,6902.0,191.3988,191.4856,190.9938,191.1095,6902.0
2021-04-09 12:00:00,198.25,198.52,197.56,197.56,11106.0,191.1481,191.4084,190.4828,190.4828,11106.0
2021-04-09 12:30:00,197.58,198.15,197.57,197.81,19382.0,190.5021,191.0517,190.4925,190.7239,19382.0
2021-04-09 13:00:00,197.81,197.81,197.52,197.62,10903.0,190.7239,190.7239,190.4443,190.5407,10903.0
2021-04-09 13:30:00,197.65,197.93,197.61,197.93,25374.0,190.5696,190.8396,190.531,190.8396,25374.0
2021-04-09 14:00:00,197.95,198.34,197.81,198.26,12931.0,190.8589,191.2349,190.7239,191.1578,12931.0
2021-04-09 14:30:00,198.26,198.37,198.22,198.29,5435.0,191.1578,191.2638,191.1192,191.1867,5435.0
2021-04-09 15:00:00,198.28,198.53,198.21,198.5,15655.0,191.177,191.4181,191.1095,191.3892,15655.0
2021-04-09 15:30:00,198.53,199.17,198.32,199.15,63292.0,191.4181,192.0352,191.2156,192.0159,63292.0
2021-04-12 09:30:00,198.47,201.45,198.47,201.09,43012.0,191.3602,194.2335,191.3602,193.8864,43012.0
2021-04-12 10:00:00,201.18,201.64,200.96,201.1,12442.0,193.9732,194.4167,193.761,193.896,12442.0
2021-04-12 10:30:00,201.0,201.16,200.28,200.41,27447.0,193.7996,193.9539,193.1054,193.2307,27447.0
2021-04-12 11:00:00,200.44,201.14,200.31,201.14,7636.0,193.2597,193.9346,193.1343,193.9346,7636.0
2021-04-12 11:30:00,201.24,201.24,200.62,200.62,5924.0,194.031,194.031,193.4332,193.4332,5924.0
2021-04-12 12:00:00,200.66,201.12,200.65,200.87,7170.0,193.4718,193.9153,193.4621,193.6743,7170.0
2021-04-12 12:30:00,200.94,201.6,200.94,201.31,7756.0,193.7417,194.3781,193.7417,194.0985,7756.0
2021-04-12 13:00:00,201.32,201.45,201.15,201.28,4437.0,194.1081,194.2335,193.9442,194.0696,4437.0
2021-04-12 13:30:00,201.35,201.57,201.21,201.55,8934.0,194.1371,194.3492,194.0021,194.3299,8934.0
2021-04-12 14:00:00,201.49,201.59,201.2,201.39,15584.0,194.272,194.3685,193.9924,194.1756,15584.0
2021-04-12 14:30:00,201.31,201.48,201.14,201.28,10083.0,194.0985,194.2624,193.9346,194.0696,10083.0
2021-04-12 15:00:00,201.25,201.37,200.73,200.8,15115.0,194.0406,194.1563,193.5393,193.6068,15115.0
2021-04-12 15:30:00,200.74,201.84,200.65,201.83,66850.0,193.5489,194.6095,193.4621,194.5999,66850.0
2021-04-13 09:30:00,202.0,204.46,201.17,204.39,18856.0,194.7638,197.1357,193.9635,197.0682,18856.0
2021-04-13 10:00:00,204.5,204.87,203.86,204.17,14082.0,197.1742,197.531,196.5571,196.856,14082.0
2021-04-13 10:30:00,204.31,204.4,203.22,203.33,17903.0,196.991,197.0778,195.9401,196.0461,17903.0
2021-04-13 11:00:00,203.33,203.42,202.85,203.31,17185.0,196.0461,196.1329,195.5833,196.0268,17185.0
2021-04-13 11:30:00,203.31,204.06,203.15,203.98,18513.0,196.0268,196.75,195.8726,196.6728,18513.0
2021-04-13 12:00:00,203.95,204.03,203.34,203.91,16635.0,196.6439,196.7211,196.0558,196.6054,16635.0
2021-04-13 12:30:00,203.91,204.25,203.75,203.81,20241.0,196.6054,196.9332,196.4511,196.5089,20241.0
2021-04-13 13:00:00,203.91,204.21,203.56,204.03,20344.0,196.6054,196.8946,196.2679,196.7211,20344.0
2021-04-13 13:30:00,204.08,204.25,203.96,204.07,23482.0,196.7693,196.9332,196.6536,196.7596,23482.0
2021-04-13 14:00:00,204.14,204.94,204.02,204.82,18349.0,196.8271,197.5985,196.7114,197.4828,18349.0
2021-04-13 14:30:00,204.86,205.5,204.85,205.5,22643.0,197.5213,198.1384,197.5117,198.1384,22643.0
2021-04-13 15:00:00,205.5,206.09,205.37,205.83,46055.0,198.1384,198.7073,198.0131,198.4566,46055.0
2021-04-13 15:30:00,205.93,205.97,204.7,205.45,139539.0,198.553,198.5916,197.3671,198.0902,139539.0
2021-04-14 09:30:00,205.08,208.64,205.08,207.49,77210.0,197.7334,201.1659,197.7334,200.0571,77210.0
2021-04-14 10:00:00,207.28,207.77,206.48,207.43,32082.0,199.8546,200.3271,199.0833,199.9993,32082.0
2021-04-14 10:30:00,207.42,207.49,206.54,206.99,29601.0,199.9896,200.0571,199.1411,199.575,29601.0
2021-04-14 11:00:00,207.01,207.61,206.85,207.45,29377.0,199.5943,200.1728,199.44,200.0185,29377.0
2021-04-14 11:30:00,207.37,207.4,206.41,206.61,17743.0,199.9414,199.9703,199.0158,199.2086,17743.0
2021-04-14 12:00:00,206.61,207.29,206.61,207.24,25987.0,199.2086,199.8643,199.2086,199.8161,25987.0
2021-04-14 12:30:00,207.28,207.82,207.24,207.67,12947.0,199.8546,200.3753,199.8161,200.2307,12947.0
2021-04-14 13:00:00,207.6,208.59,207.6,208.55,17198.0,200.1632,201.1177,200.1632,201.0791,17198.0
2021-04-14 13:30:00,208.55,208.93,208.19,208.23,18414.0,201.0791,201.4455,200.732,200.7706,18414.0
2021-04-14 14:00:00,208.32,208.78,207.79,208.41,29704.0,200.8574,201.3009,200.3464,200.9442,29704.0
2021-04-14 14:30:00,208.42,208.48,208.04,208.28,25690.0,200.9538,201.0116,200.5874,200.8188,25690.0
2021-04-14 15:00:00,208.24,208.67,208.05,208.38,25470.0,200.7802,201.1948,200.597,200.9152,25470.0
2021-04-14 15:30:00,208.35,208.35,207.49,207.75,177554.0,200.8863,200.8863,200.0571,200.3078,177554.0
2021-04-15 09:30:00,207.45,208.28,204.93,205.33,75175.0,200.0185,200.8188,197.5888,197.9745,75175.0
2021-04-15 10:00:00,205.22,205.76,204.98,205.65,19149.0,197.8684,198.3891,197.637,198.283,19149.0
2021-04-15 10:30:00,205.65,206.24,205.46,205.47,17432.0,198.283,198.8519,198.0998,198.1095,17432.0
2021-04-15 11:00:00,205.57,205.83,205.33,205.51,12430.0,198.2059,198.4566,197.9745,198.148,12430.0
2021-04-15 11:30:00,205.53,205.53,204.92,204.92,15520.0,198.1673,198.1673,197.5792,197.5792,15520.0
2021-04-15 12:00:00,204.92,205.01,204.43,204.58,11542.0,197.5792,197.6659,197.1067,197.2514,11542.0
2021-04-15 12:30:00,204.5,204.76,203.75,204.76,21746.0,197.1742,197.4249,196.4511,197.4249,21746.0
2021-04-15 13:00:00,204.76,204.89,204.56,204.84,16560.0,197.4249,197.5502,197.2321,197.502,16560.0
2021-04-15 13:30:00,204.9,205.0,204.31,204.37,18093.0,197.5599,197.6563,196.991,197.0489,18093.0
2021-04-15 14:00:00,204.36,204.9,204.31,204.59,11584.0,197.0392,197.5599,196.991,197.261,11584.0
2021-04-15 14:30:00,204.62,204.82,204.17,204.39,18923.0,197.2899,197.4828,196.856,197.0682,18923.0
2021-04-15 15:00:00,204.4,204.48,204.06,204.33,23340.0,197.0778,197.1549,196.75,197.0103,23340.0
2021-04-15 15:30:00,204.36,204.86,204.06,204.16,106703.0,197.0392,197.5213,196.75,196.8464,106703.0
2021-04-16 09:30:00,205.63,206.74,204.48,205.95,50233.0,198.2637,199.334,197.1549,198.5723,50233.0
2021-04-16 10:00:00,205.48,205.81,205.01,205.01,19162.0,198.1191,198.4373,197.6659,197.6659,19162.0
2021-04-16 10:30:00,205.13,206.13,205.01,205.71,15582.0,197.7817,198.7458,197.6659,198.3409,15582.0
2021-04-16 11:00:00,205.81,206.13,205.7,205.9,12811.0,198.4373,198.7458,198.3312,198.5241,12811.0
2021-04-16 11:30:00,205.91,206.49,205.76,206.33,7248.0,198.5337,199.0929,198.3891,198.9387,7248.0
2021-04-16 12:00:00,206.37,206.48,205.94,205.99,8407.0,198.9772,199.0833,198.5626,198.6108,8407.0
2021-04-16 12:30:00,206.0,206.62,205.99,206.62,4678.0,198.6205,199.2183,198.6108,199.2183,4678.0
2021-04-16 13:00:00,206.64,206.86,206.43,206.83,6777.0,199.2376,199.4497,199.0351,199.4208,6777.0
2021-04-16 13:30:00,206.83,206.87,206.41,206.41,4704.0,199.4208,199.4593,199.0158,199.0158,4704.0
2021-04-16 14:00:00,206.41,207.09,206.41,206.79,12456.0,199.0158,199.6714,199.0158,199.3822,12456.0
2021-04-16 14:30:00,206.87,207.63,206.87,207.53,16139.0,199.4593,200.1921,199.4593,200.0957,16139.0
2021-04-16 15:00:00,207.66,207.68,207.15,207.44,13714.0,200.221,200.2403,199.7293,200.0089,13714.0
2021-04-16 15:30:00,207.5,207.82,207.28,207.59,66108.0,200.0668,200.3753,199.8546,200.1535,66108.0
2021-04-19 09:30:00,206.63,207.0,205.05,205.71,11583.0,199.2279,199.5847,197.7045,198.3409,11583.0
2021-04-19 10:00:00,205.39,206.24,204.96,205.13,9306.0,198.0323,198.8519,197.6177,197.7817,9306.0
2021-04-19 10:30:00,205.17,205.33,204.6,205.25,5882.0,197.8202,197.9745,197.2706,197.8974,5882.0
2021-04-19 11:00:00,205.28,205.7,205.0,205.39,8117.0,197.9263,198.3312,197.6563,198.0323,8117.0
2021-04-19 11:30:00,205.3,205.67,205.03,205.67,3619.0,197.9456,198.3023,197.6852,198.3023,3619.0
2021-04-19 12:00:00,205.31,205.54,204.99,205.12,3470.0,197.9552,198.177,197.6467,197.772,3470.0
2021-04-19 12:30:00,205.09,205.56,204.89,205.46,2954.0,197.7431,198.1962,197.5502,198.0998,2954.0
2021-04-19 13:00:00,205.37,205.55,205.14,205.32,3244.0,198.0131,198.1866,197.7913,197.9648,3244.0
2021-04-19 13:30:00,205.35,205.59,205.1,205.43,9692.0,197.9938,198.2252,197.7527,198.0709,9692.0
2021-04-19 14:00:00,205.39,205.97,205.03,205.83,33366.0,198.0323,198.5916,197.6852,198.4566,33366.0
2021-04-19 14:30:00,205.82,206.2,205.72,206.04,7683.0,198.4469,198.8133,198.3505,198.6591,7683.0
2021-04-19 15:00:00,206.03,206.09,205.12,205.17,42549.0,198.6494,198.7073,197.772,197.8202,42549.0
2021-04-19 15:30:00,205.17,205.79,205.03,205.63,48483.0,197.8202,198.418,197.6852,198.2637,48483.0
2021-04-20 09:30:00,206.05,207.26,205.46,207.13,14828.0,198.6687,199.8353,198.0998,199.71,14828.0
2021-04-20 10:00:00,207.19,207.38,205.95,206.17,6120.0,199.7679,199.951,198.5723,198.7844,6120.0
2021-04-20 10:30:00,206.29,206.45,205.6,205.61,14450.0,198.9001,199.0544,198.2348,198.2445,14450.0
2021-04-20 11:00:00,205.54,205.98,205.38,205.74,10904.0,198.177,198.6012,198.0227,198.3698,10904.0
2021-04-20 11:30:00,205.67,205.67,205.32,205.56,6750.0,198.3023,198.3023,197.9648,198.1962,6750.0
2021-04-20 12:00:00,205.29,206.34,205.28,205.63,6142.0,197.9359,198.9483,197.9263,198.2637,6142.0
2021-04-20 12:30:00,205.51,206.3,205.33,206.23,6417.0,198.148,198.9097,197.9745,198.8422,6417.0
2021-04-20 13:00:00,206.22,206.32,206.03,206.1,6698.0,198.8326,198.929,198.6494,198.7169,6698.0
2021-04-20 13:30:00,206.2,206.27,205.9,206.08,11868.0,198.8133,198.8808,198.5241,198.6976,11868.0
2021-04-20 14:00:00,206.1,206.11,205.45,205.81,9948.0,198.7169,198.7265,198.0902,198.4373,9948.0
2021-04-20 14:30:00,205.76,205.76,204.89,205.31,9939.0,198.3891,198.3891,197.5502,197.9552,9939.0
2021-04-20 15:00:00,205.26,205.56,205.14,205.56,12519.0,197.907,198.1962,197.7913,198.1962,12519.0
2021-04-20 15:30:00,205.56,205.86,205.21,205.73,53178.0,198.1962,198.4855,197.8588,198.3602,53178.0
2021-04-21 09:30:00,206.88,208.0,206.38,208.0,10890.0,199.469,200.5488,198.9869,200.5488,10890.0
2021-04-21 10:00:00,208.13,208.29,207.17,207.51,3705.0,200.6742,200.8285,199.7486,200.0764,3705.0
2021-04-21 10:30:00,207.51,208.38,207.31,207.92,6408.0,200.0764,200.9152,199.8836,200.4717,6408.0
2021-04-21 11:00:00,207.99,208.99,207.99,208.67,10187.0,200.5392,201.5034,200.5392,201.1948,10187.0
2021-04-21 11:30:00,208.6,208.94,208.55,208.71,6934.0,201.1273,201.4552,201.0791,201.2334,6934.0
2021-04-21 12:00:00,208.71,208.71,208.05,208.13,3643.0,201.2334,201.2334,200.597,200.6742,3643.0
2021-04-21 12:30:00,208.09,208.31,207.91,208.24,3579.0,200.6356,200.8477,200.4621,200.7802,3579.0
2021-04-21 13:00:00,208.3,208.46,208.16,208.27,3131.0,200.8381,200.9924,200.7031,200.8092,3131.0
2021-04-21 13:30:00,208.21,208.46,208.15,208.23,4801.0,200.7513,200.9924,200.6935,200.7706,4801.0
2021-04-21 14:00:00,208.21,208.67,208.15,208.45,8617.0,200.7513,201.1948,200.6935,200.9827,8617.0
2021-04-21 14:30:00,208.46,208.76,208.32,208.43,6279.0,200.9924,201.2816,200.8574,200.9634,6279.0
2021-04-21 15:00:00,208.41,208.44,207.94,207.96,11948.0,200.9442,200.9731,200.491,200.5103,11948.0
2021-04-21 15:30:00,207.98,208.91,207.98,208.56,33837.0,200.5296,201.4262,200.5296,201.0888,33837.0
2021-04-22 09:30:00,208.38,208.52,207.32,208.24,15347.0,200.9152,201.0502,199.8932,200.7802,15347.0
2021-04-22 10:00:00,208.1,208.82,207.82,208.64,7220.0,200.6453,201.3395,200.3753,201.1659,7220.0
2021-04-22 10:30:00,208.61,209.83,208.61,209.52,7445.0,201.137,202.3133,201.137,202.0144,7445.0
2021-04-22 11:00:00,209.52,209.87,209.46,209.52,5035.0,202.0144,202.3519,201.9565,202.0144,5035.0
2021-04-22 11:30:00,209.39,209.68,209.31,209.56,3347.0,201.889,202.1687,201.8119,202.053,3347.0
2021-04-22 12:00:00,209.59,209.68,209.48,209.54,4846.0,202.0819,202.1687,201.9758,202.0337,4846.0
2021-04-22 12:30:00,209.64,209.84,209.46,209.71,6764.0,202.1301,202.3229,201.9565,202.1976,6764.0
2021-04-22 13:00:00,209.6,209.75,208.17,208.58,11333.0,202.0915,202.2361,200.7127,201.1081,11333.0
2021-04-22 13:30:00,208.53,208.72,207.68,207.84,5001.0,201.0599,201.243,200.2403,200.3946,5001.0
2021-04-22 14:00:00,207.72,208.42,207.72,208.42,9422.0,200.2789,200.9538,200.2789,200.9538,9422.0
2021-04-22 14:30:00,208.42,208.83,208.34,208.4,11222.0,200.9538,201.3491,200.8767,200.9345,11222.0
2021-04-22 15:00:00,208.43,208.57,208.05,208.19,5255.0,200.9634,201.0984,200.597,200.732,5255.0
2021-04-22 15:30:00,208.26,208.71,208.17,208.22,38964.0,200.7995,201.2334,200.7127,200.761,38964.0
2021-04-23 09:30:00,208.8,208.8,207.41,208.16,9793.0,201.3202,201.3202,199.98,200.7031,9793.0
2021-04-23 10:00:00,207.94,208.18,207.22,207.34,5172.0,200.491,200.7224,199.7968,199.9125,5172.0
2021-04-23 10:30:00,207.28,209.0,207.27,209.0,6198.0,199.8546,201.513,199.845,201.513,6198.0
2021-04-23 11:00:00,209.26,209.27,208.77,209.09,7998.0,201.7637,201.7733,201.2913,201.5998,7998.0
2021-04-23 11:30:00,209.0,209.22,208.29,208.76,6191.0,201.513,201.7251,200.8285,201.2816,6191.0
2021-04-23 12:00:00,208.81,209.09,208.64,208.67,9424.0,201.3298,201.5998,201.1659,201.1948,9424.0
2021-04-23 12:30:00,208.61,209.24,208.61,208.91,5779.0,201.137,201.7444,201.137,201.4262,5779.0
2021-04-23 13:00:00,208.99,209.26,208.58,208.61,5611.0,201.5034,201.7637,201.1081,201.137,5611.0
2021-04-23 13:30:00,208.65,208.89,208.63,208.77,5179.0,201.1756,201.407,201.1563,201.2913,5179.0
2021-04-23 14:00:00,208.75,209.0,208.57,208.83,6645.0,201.272,201.513,201.0984,201.3491,6645.0
2021-04-23 14:30:00,208.89,209.28,208.83,208.99,11132.0,201.407,201.783,201.3491,201.5034,11132.0
2021-04-23 15:00:00,209.0,209.46,209.0,209.36,14534.0,201.513,201.9565,201.513,201.8601,14534.0
2021-04-23 15:30:00,209.41,209.57,209.12,209.42,41467.0,201.9083,202.0626,201.6287,201.918,41467.0
2021-04-26 09:30:00,209.71,211.13,209.02,210.95,46550.0,202.1976,203.5667,201.5323,203.3932,46550.0
2021-04-26 10:00:00,211.03,211.34,210.52,211.16,12354.0,203.4703,203.7692,202.9786,203.5956,12354.0
2021-04-26 10:30:00,211.02,212.75,211.02,212.18,34456.0,203.4607,205.1287,203.4607,204.5791,34456.0
2021-04-26 11:00:00,212.19,212.27,211.08,211.31,9503.0,204.5887,204.6659,203.5185,203.7403,9503.0
2021-04-26 11:30:00,211.14,211.82,210.88,211.82,18529.0,203.5764,204.232,203.3257,204.232,18529.0
2021-04-26 12:00:00,211.79,212.0,210.92,211.37,12355.0,204.2031,204.4055,203.3642,203.7981,12355.0
2021-04-26 12:30:00,211.35,211.68,211.34,211.44,8287.0,203.7788,204.097,203.7692,203.8656,8287.0
2021-04-26 13:00:00,211.45,211.92,211.4,211.72,10294.0,203.8753,204.3284,203.827,204.1356,10294.0
2021-04-26 13:30:00,211.62,212.02,211.39,211.66,7915.0,204.0392,204.4248,203.8174,204.0777,7915.0
2021-04-26 14:00:00,211.75,212.66,211.36,212.32,16898.0,204.1645,205.0419,203.7885,204.7141,16898.0
2021-04-26 14:30:00,212.31,212.63,212.05,212.48,28213.0,204.7044,205.013,204.4538,204.8684,28213.0
2021-04-26 15:00:00,212.48,212.65,211.11,211.16,21277.0,204.8684,205.0323,203.5474,203.5956,21277.0
2021-04-26 15:30:00,210.98,211.13,210.42,210.93,75983.0,203.4221,203.5667,202.8821,203.3739,75983.0
2021-04-27 09:30:00,210.75,212.24,210.0,210.0,20406.0,203.2003,204.637,202.4772,202.4772,20406.0
2021-04-27 10:00:00,209.99,210.62,209.76,210.32,10639.0,202.4676,203.075,202.2458,202.7857,10639.0
2021-04-27 10:30:00,210.59,211.3,210.17,210.42,27955.0,203.0461,203.7306,202.6411,202.8821,27955.0
2021-04-27 11:00:00,210.47,210.79,210.3,210.57,9083.0,202.9304,203.2389,202.7664,203.0268,9083.0
2021-04-27 11:30:00,210.5,211.57,210.41,211.04,6976.0,202.9593,203.991,202.8725,203.4799,6976.0
2021-04-27 12:00:00,211.0,211.21,210.84,210.86,6368.0,203.4414,203.6438,203.2871,203.3064,6368.0
2021-04-27 12:30:00,210.83,211.77,210.83,211.73,10692.0,203.2775,204.1838,203.2775,204.1452,10692.0
2021-04-27 13:00:00,211.65,211.85,211.47,211.6,21985.0,204.0681,204.2609,203.8945,204.0199,21985.0
2021-04-27 13:30:00,211.47,211.56,211.01,211.23,4625.0,203.8945,203.9813,203.451,203.6631,4625.0
2021-04-27 14:00:00,211.35,211.57,211.06,211.34,8305.0,203.7788,203.991,203.4992,203.7692,8305.0
2021-04-27 14:30:00,211.28,211.67,211.0,211.1,18895.0,203.7113,204.0874,203.4414,203.5378,18895.0
2021-04-27 15:00:00,211.13,211.35,210.98,211.09,10250.0,203.5667,203.7788,203.4221,203.5281,10250.0
2021-04-27 15:30:00,211.09,211.27,210.58,210.69,66798.0,203.5281,203.7017,203.0364,203.1425,66798.0
2021-04-28 09:30:00,210.04,211.14,209.45,211.14,10405.0,202.5158,203.5764,201.9469,203.5764,10405.0
2021-04-28 10:00:00,210.88,211.28,210.37,210.99,9790.0,203.3257,203.7113,202.8339,203.4317,9790.0
2021-04-28 10:30:00,211.1,211.8,211.1,211.59,4005.0,203.5378,204.2127,203.5378,204.0102,4005.0
2021-04-28 11:00:00,211.38,211.49,211.0,211.15,3819.0,203.8078,203.9138,203.4414,203.586,3819.0
2021-04-28 11:30:00,210.98,211.45,210.81,211.1,6904.0,203.4221,203.8753,203.2582,203.5378,6904.0
2021-04-28 12:00:00,211.09,211.69,211.06,211.45,5994.0,203.5281,204.1067,203.4992,203.8753,5994.0
2021-04-28 12:30:00,211.37,211.41,210.96,211.0,4430.0,203.7981,203.8367,203.4028,203.4414,4430.0
2021-04-28 13:00:00,210.98,211.11,210.68,210.68,8637.0,203.4221,203.5474,203.1328,203.1328,8637.0
2021-04-28 13:30:00,210.68,210.89,210.11,210.11,5584.0,203.1328,203.3353,202.5833,202.5833,5584.0
2021-04-28 14:00:00,210.22,210.62,209.91,210.08,6474.0,202.6893,203.075,202.3904,202.5543,6474.0
2021-04-28 14:30:00,210.21,210.69,210.11,210.33,17246.0,202.6797,203.1425,202.5833,202.7954,17246.0
2021-04-28 15:00:00,210.33,210.46,210.0,210.39,12339.0,202.7954,202.9207,202.4772,202.8532,12339.0
2021-04-28 15:30:00,210.34,210.59,209.91,210.14,61767.0,202.805,203.0461,202.3904,202.6122,61767.0
2021-04-29 09:30:00,210.67,211.71,209.31,209.31,20365.0,203.1232,204.1259,201.8119,201.8119,20365.0
2021-04-29 10:00:00,209.36,209.62,208.27,208.41,15888.0,201.8601,202.1108,200.8092,200.9442,15888.0
2021-04-29 10:30:00,208.3,209.25,206.9,206.9,15696.0,200.8381,201.7541,199.4882,199.4882,15696.0
2021-04-29 11:00:00,206.83,207.62,206.83,207.51,10479.0,199.4208,200.1825,199.4208,200.0764,10479.0
2021-04-29 11:30:00,207.41,207.63,207.22,207.63,8328.0,199.98,200.1921,199.7968,200.1921,8328.0
2021-04-29 12:00:00,207.6,207.63,206.88,206.93,7433.0,200.1632,200.1921,199.469,199.5172,7433.0
2021-04-29 12:30:00,207.11,207.42,206.74,207.18,6179.0,199.6907,199.9896,199.334,199.7582,6179.0
2021-04-29 13:00:00,206.99,207.51,206.97,207.18,4900.0,199.575,200.0764,199.5557,199.7582,4900.0
2021-04-29 13:30:00,207.08,207.36,206.88,206.97,10787.0,199.6618,199.9318,199.469,199.5557,10787.0
2021-04-29 14:00:00,206.99,207.6,206.85,207.21,9433.0,199.575,200.1632,199.44,199.7871,9433.0
2021-04-29 14:30:00,207.27,208.03,207.21,207.81,13252.0,199.845,200.5778,199.7871,200.3656,13252.0
2021-04-29 15:00:00,207.72,208.53,207.68,208.0,16629.0,200.2789,201.0599,200.2403,200.5488,16629.0
2021-04-29 15:30:00,208.05,208.37,207.84,207.94,50907.0,200.597,200.9056,200.3946,200.491,50907.0
2021-04-30 09:30:00,198.0,198.5,192.53,193.7,146285.0,190.9071,191.3892,185.633,186.7611,146285.0
2021-04-30 10:00:00,194.1,194.1,191.5,191.62,68595.0,187.1468,187.1468,184.6399,184.7556,68595.0
2021-04-30 10:30:00,191.68,192.29,191.11,191.66,44856.0,184.8135,185.4016,184.2639,184.7942,44856.0
2021-04-30 11:00:00,191.66,191.83,188.89,189.8,77670.0,184.7942,184.9581,182.1234,183.0008,77670.0
2021-04-30 11:30:00,189.93,190.15,189.21,189.73,55788.0,183.1262,183.3383,182.432,182.9333,55788.0
2021-04-30 12:00:00,189.83,190.84,188.8,190.66,48131.0,183.0297,184.0036,182.0366,183.83,48131.0
2021-04-30 12:30:00,190.78,190.89,189.25,189.32,36861.0,183.9457,184.0518,182.4705,182.538,36861.0
2021-04-30 13:00:00,189.45,189.49,188.71,189.09,35640.0,182.6634,182.7019,181.9499,182.3163,35640.0
2021-04-30 13:30:00,189.01,189.31,188.34,189.02,26134.0,182.2391,182.5284,181.5931,182.2488,26134.0
2021-04-30 14:00:00,189.01,189.24,188.43,188.95,30584.0,182.2391,182.4609,181.6799,182.1813,30584.0
2021-04-30 14:30:00,188.88,188.88,187.39,187.63,38794.0,182.1138,182.1138,180.6771,180.9086,38794.0
2021-04-30 15:00:00,187.68,188.15,187.09,187.98,69510.0,180.9568,181.4099,180.3879,181.246,69510.0
2021-04-30 15:30:00,188.01,188.16,187.3,187.95,255430.0,181.2749,181.4196,180.5904,181.2171,255430.0
2021-05-03 09:30:00,190.55,191.2,189.39,191.13,102006.0,183.7239,184.3507,182.6055,184.2832,102006.0
2021-05-03 10:00:00,191.21,192.49,190.76,192.47,48546.0,184.3603,185.5945,183.9264,185.5752,48546.0
2021-05-03 10:30:00,192.57,192.7,191.67,191.78,49925.0,185.6716,185.7969,184.8038,184.9099,49925.0
2021-05-03 11:00:00,191.89,192.06,191.18,191.92,51960.0,185.0159,185.1799,184.3314,185.0449,51960.0
2021-05-03 11:30:00,191.92,192.69,191.7,192.03,63856.0,185.0449,185.7873,184.8328,185.1509,63856.0
2021-05-03 12:00:00,192.03,192.11,191.28,191.37,39194.0,185.1509,185.2281,184.4278,184.5146,39194.0
2021-05-03 12:30:00,191.41,192.05,191.41,192.05,36221.0,184.5531,185.1702,184.5531,185.1702,36221.0
2021-05-03 13:00:00,191.96,193.44,191.96,193.29,29190.0,185.0834,186.5104,185.0834,186.3658,29190.0
2021-05-03 13:30:00,193.33,193.34,192.14,193.0,53922.0,186.4044,186.414,185.257,186.0862,53922.0
2021-05-03 14:00:00,193.06,193.34,192.84,193.21,31448.0,186.144,186.414,185.9319,186.2887,31448.0
2021-05-03 14:30:00,193.21,194.19,193.09,194.19,39895.0,186.2887,187.2336,186.173,187.2336,39895.0
2021-05-03 15:00:00,194.17,194.47,193.92,194.23,76503.0,187.2143,187.5035,186.9732,187.2721,76503.0
2021-05-03 15:30:00,194.25,194.9,194.0,194.52,187089.0,187.2914,187.9181,187.0504,187.5517,187089.0
2021-05-04 09:30:00,193.41,194.01,191.12,191.53,47301.0,186.4815,187.06,184.2735,184.6688,47301.0
2021-05-04 10:00:00,191.43,192.62,191.36,191.56,56049.0,184.5724,185.7198,184.5049,184.6978,56049.0
2021-05-04 10:30:00,191.47,191.74,189.85,190.02,31363.0,184.611,184.8713,183.049,183.2129,31363.0
2021-05-04 11:00:00,189.89,190.52,189.58,189.64,24362.0,183.0876,183.695,182.7887,182.8465,24362.0
2021-05-04 11:30:00,189.61,189.63,187.63,188.27,24928.0,182.8176,182.8369,180.9086,181.5256,24928.0
2021-05-04 12:00:00,188.3,188.88,188.3,188.73,16146.0,181.5546,182.1138,181.5546,181.9691,16146.0
2021-05-04 12:30:00,188.72,189.58,188.51,189.43,25552.0,181.9595,182.7887,181.757,182.6441,25552.0
2021-05-04 13:00:00,189.48,190.04,189.41,189.84,22443.0,182.6923,183.2322,182.6248,183.0394,22443.0
2021-05-04 13:30:00,189.85,190.47,189.72,190.26,20156.0,183.049,183.6468,182.9237,183.4443,20156.0
2021-05-04 14:00:00,190.3,190.51,189.94,190.12,29693.0,183.4829,183.6854,183.1358,183.3094,29693.0
2021-05-04 14:30:00,190.15,190.75,189.94,190.57,27380.0,183.3383,183.9168,183.1358,183.7432,27380.0
2021-05-04 15:00:00,190.47,190.63,190.11,190.21,49380.0,183.6468,183.8011,183.2997,183.3961,49380.0
2021-05-04 15:30:00,190.24,192.21,190.2,192.18,169377.0,183.4251,185.3245,183.3865,185.2956,169377.0
2021-05-05 09:30:00,192.08,193.0,190.83,190.92,31452.0,185.1991,186.0862,183.9939,184.0807,31452.0
2021-05-05 10:00:00,191.0,191.56,190.74,191.14,18266.0,184.1578,184.6978,183.9071,184.2928,18266.0
2021-05-05 10:30:00,191.12,191.21,190.07,190.96,19347.0,184.2735,184.3603,183.2611,184.1193,19347.0
2021-05-05 11:00:00,190.85,192.23,190.72,191.93,30746.0,184.0132,185.3438,183.8879,185.0545,30746.0
2021-05-05 11:30:00,191.78,191.9,191.45,191.78,12379.0,184.9099,185.0256,184.5917,184.9099,12379.0
2021-05-05 12:00:00,191.73,192.24,191.62,192.12,14470.0,184.8617,185.3534,184.7556,185.2377,14470.0
2021-05-05 12:30:00,192.27,192.7,192.18,192.45,14960.0,185.3823,185.7969,185.2956,185.5559,14960.0
2021-05-05 13:00:00,192.4,192.46,191.92,192.22,16577.0,185.5077,185.5655,185.0449,185.3341,16577.0
2021-05-05 13:30:00,192.31,193.0,192.28,192.84,15660.0,185.4209,186.0862,185.392,185.9319,15660.0
2021-05-05 14:00:00,192.91,192.96,192.21,192.49,16262.0,185.9994,186.0476,185.3245,185.5945,16262.0
2021-05-05 14:30:00,192.5,192.59,191.71,191.72,16673.0,185.6041,185.6909,184.8424,184.852,16673.0
2021-05-05 15:00:00,191.67,192.05,191.47,192.05,30913.0,184.8038,185.1702,184.611,185.1702,30913.0
2021-05-05 15:30:00,192.1,192.76,191.62,192.61,117890.0,185.2184,185.8548,184.7556,185.7102,117890.0
2021-05-06 09:30:00,192.13,193.29,190.67,192.81,20731.0,185.2473,186.3658,183.8396,185.903,20731.0
2021-05-06 10:00:00,192.77,192.82,190.87,190.96,21456.0,185.8644,185.9126,184.0325,184.1193,21456.0
2021-05-06 10:30:00,191.0,191.36,190.87,190.98,30058.0,184.1578,184.5049,184.0325,184.1385,30058.0
2021-05-06 11:00:00,191.0,191.08,190.33,190.57,33354.0,184.1578,184.235,183.5118,183.7432,33354.0
2021-05-06 11:30:00,190.51,191.06,190.49,190.52,9187.0,183.6854,184.2157,183.6661,183.695,9187.0
2021-05-06 12:00:00,190.53,190.6,189.62,190.14,15532.0,183.7047,183.7722,182.8273,183.3286,15532.0
2021-05-06 12:30:00,190.15,190.49,190.13,190.38,17510.0,183.3383,183.6661,183.319,183.56,17510.0
2021-05-06 13:00:00,190.33,190.47,190.18,190.22,11358.0,183.5118,183.6468,183.3672,183.4058,11358.0
2021-05-06 13:30:00,190.28,190.58,190.24,190.52,8554.0,183.4636,183.7529,183.4251,183.695,8554.0
2021-05-06 14:00:00,190.58,191.07,190.57,190.95,12615.0,183.7529,184.2253,183.7432,184.1096,12615.0
2021-05-06 14:30:00,190.9,191.56,190.9,191.2,14208.0,184.0614,184.6978,184.0614,184.3507,14208.0
2021-05-06 15:00:00,191.2,192.37,191.2,192.3,27838.0,184.3507,185.4788,184.3507,185.4113,27838.0
2021-05-06 15:30:00,192.37,193.15,191.93,193.11,103246.0,185.4788,186.2308,185.0545,186.1922,103246.0
2021-05-07 09:30:00,193.85,196.29,193.59,195.87,16003.0,186.9057,189.2583,186.655,188.8534,16003.0
2021-05-07 10:00:00,195.74,197.42,195.73,197.42,11697.0,188.728,190.3478,188.7184,190.3478,11697.0
2021-05-07 10:30:00,197.35,197.5,195.76,195.99,13846.0,190.2804,190.425,188.7473,188.9691,13846.0
2021-05-07 11:00:00,195.88,195.88,195.62,195.8,7031.0,188.863,188.863,188.6123,188.7859,7031.0
2021-05-07 11:30:00,196.02,196.59,196.02,196.29,6038.0,188.998,189.5476,188.998,189.2583,6038.0
2021-05-07 12:00:00,196.39,196.41,195.64,195.64,6527.0,189.3547,189.374,188.6316,188.6316,6527.0
2021-05-07 12:30:00,195.49,195.56,194.99,195.23,8509.0,188.487,188.5545,188.0049,188.2363,8509.0
2021-05-07 13:00:00,195.16,195.16,194.7,194.84,7883.0,188.1688,188.1688,187.7253,187.8603,7883.0
2021-05-07 13:30:00,194.84,195.12,194.64,194.93,8238.0,187.8603,188.1302,187.6674,187.947,8238.0
2021-05-07 14:00:00,194.87,195.23,194.83,194.95,7762.0,187.8892,188.2363,187.8506,187.9663,7762.0
2021-05-07 14:30:00,194.95,195.19,194.71,194.97,16362.0,187.9663,188.1977,187.7349,187.9856,16362.0
2021-05-07 15:00:00,195.08,195.99,194.98,195.98,12686.0,188.0917,188.9691,187.9953,188.9594,12686.0
2021-05-07 15:30:00,196.05,196.09,195.15,195.16,60971.0,189.0269,189.0655,188.1592,188.1688,60971.0
2021-05-10 09:30:00,196.0,196.24,194.35,195.12,36105.0,188.9787,189.2101,187.3878,188.1302,36105.0
2021-05-10 10:00:00,195.06,196.01,194.84,195.89,22625.0,188.0724,188.9884,187.8603,188.8727,22625.0
2021-05-10 10:30:00,195.83,196.32,195.57,195.66,12665.0,188.8148,189.2873,188.5641,188.6509,12665.0
2021-05-10 11:00:00,195.78,196.24,195.29,196.24,19930.0,188.7666,189.2101,188.2941,189.2101,19930.0
2021-05-10 11:30:00,196.2,196.48,196.09,196.28,10484.0,189.1715,189.4415,189.0655,189.2487,10484.0
2021-05-10 12:00:00,196.28,196.36,195.88,195.96,7538.0,189.2487,189.3258,188.863,188.9401,7538.0
2021-05-10 12:30:00,195.96,196.11,195.15,195.25,8013.0,188.9401,189.0848,188.1592,188.2556,8013.0
2021-05-10 13:00:00,195.29,195.39,194.92,194.97,9118.0,188.2941,188.3906,187.9374,187.9856,9118.0
2021-05-10 13:30:00,195.0,195.49,194.9,195.42,10835.0,188.0145,188.487,187.9181,188.4195,10835.0
2021-05-10 14:00:00,195.18,195.26,194.34,194.45,28712.0,188.1881,188.2652,187.3782,187.4842,28712.0
2021-05-10 14:30:00,194.34,194.6,193.8,194.22,16401.0,187.3782,187.6289,186.8575,187.2625,16401.0
2021-05-10 15:00:00,194.26,194.43,193.82,194.13,14402.0,187.301,187.465,186.8768,187.1757,14402.0
2021-05-10 15:30:00,194.05,194.37,193.19,193.21,69892.0,187.0986,187.4071,186.2694,186.2887,69892.0
2021-05-11 09:30:00,191.8,192.86,191.04,192.62,32309.0,184.9292,185.9512,184.1964,185.7198,32309.0
2021-05-11 10:00:00,192.92,194.82,192.76,193.9,20450.0,186.009,187.841,185.8548,186.9539,20450.0
2021-05-11 10:30:00,193.99,194.09,193.31,193.97,36135.0,187.0407,187.1371,186.3851,187.0214,36135.0
2021-05-11 11:00:00,193.87,194.77,193.7,194.76,23920.0,186.925,187.7928,186.7611,187.7831,23920.0
2021-05-11 11:30:00,194.86,195.75,194.72,195.59,12753.0,187.8796,188.7377,187.7446,188.5834,12753.0
2021-05-11 12:00:00,195.51,195.61,194.95,195.11,28375.0,188.5063,188.6027,187.9663,188.1206,28375.0
2021-05-11 12:30:00,195.11,195.32,194.73,194.95,21754.0,188.1206,188.3231,187.7542,187.9663,21754.0
2021-05-11 13:00:00,194.92,195.55,194.91,195.4,19556.0,187.9374,188.5448,187.9278,188.4002,19556.0
2021-05-11 13:30:00,195.33,195.46,194.75,194.93,21014.0,188.3327,188.4581,187.7735,187.947,21014.0
2021-05-11 14:00:00,195.0,195.46,194.69,195.38,26582.0,188.0145,188.4581,187.7156,188.3809,26582.0
2021-05-11 14:30:00,195.32,195.63,194.87,195.47,22524.0,188.3231,188.622,187.8892,188.4677,22524.0
2021-05-11 15:00:00,195.54,195.95,195.29,195.47,22558.0,188.5352,188.9305,188.2941,188.4677,22558.0
2021-05-11 15:30:00,195.49,195.49,194.29,194.68,98005.0,188.487,188.487,187.33,187.706,98005.0
2021-05-12 09:30:00,191.9,192.11,189.83,190.7,17064.0,185.4008,185.6037,183.4009,184.2414,17064.0
2021-05-12 10:00:00,190.84,191.0,189.89,190.64,19206.0,184.3767,184.5313,183.4589,184.1835,19206.0
2021-05-12 10:30:00,190.6,190.63,190.0,190.43,14375.0,184.1448,184.1738,183.5651,183.9806,14375.0
2021-05-12 11:00:00,190.38,190.79,190.0,190.32,15035.0,183.9323,184.3284,183.5651,183.8743,15035.0
2021-05-12 11:30:00,190.43,190.69,190.16,190.37,10844.0,183.9806,184.2318,183.7197,183.9226,10844.0
2021-05-12 12:00:00,190.41,191.12,190.35,190.96,11370.0,183.9613,184.6472,183.9033,184.4926,11370.0
2021-05-12 12:30:00,190.94,190.94,190.48,190.59,5742.0,184.4733,184.4733,184.0289,184.1352,5742.0
2021-05-12 13:00:00,190.59,191.21,190.54,191.21,21093.0,184.1352,184.7342,184.0869,184.7342,21093.0
2021-05-12 13:30:00,191.21,192.65,191.17,192.65,29327.0,184.7342,186.1254,184.6955,186.1254,29327.0
2021-05-12 14:00:00,192.65,192.96,192.11,192.8,29834.0,186.1254,186.4249,185.6037,186.2703,29834.0
2021-05-12 14:30:00,192.8,193.68,192.65,193.33,32627.0,186.2703,187.1205,186.1254,186.7824,32627.0
2021-05-12 15:00:00,193.15,193.52,192.47,192.63,41087.0,186.6085,186.9659,185.9515,186.1061,41087.0
2021-05-12 15:30:00,192.62,192.68,191.98,192.32,86353.0,186.0964,186.1544,185.4781,185.8066,86353.0
2021-05-13 09:30:00,193.5,194.65,193.0,194.34,97289.0,186.9466,188.0577,186.4635,187.7582,97289.0
2021-05-13 10:00:00,194.41,195.36,194.06,194.94,14700.0,187.8258,188.7436,187.4876,188.3378,14700.0
2021-05-13 10:30:00,194.83,195.4,194.58,195.04,24339.0,188.2316,188.7823,187.99,188.4345,24339.0
2021-05-13 11:00:00,194.92,195.19,194.59,194.92,13460.0,188.3185,188.5794,187.9997,188.3185,13460.0
2021-05-13 11:30:00,194.96,195.47,194.94,195.47,8214.0,188.3572,188.8499,188.3378,188.8499,8214.0
2021-05-13 12:00:00,195.67,195.67,194.93,194.93,6799.0,189.0431,189.0431,188.3282,188.3282,6799.0
2021-05-13 12:30:00,194.81,194.94,194.58,194.73,21104.0,188.2122,188.3378,187.99,188.135,21104.0
2021-05-13 13:00:00,194.73,195.21,194.45,195.1,14686.0,188.135,188.5987,187.8644,188.4924,14686.0
2021-05-13 13:30:00,195.03,195.2,194.59,194.79,10108.0,188.4248,188.589,187.9997,188.1929,10108.0
2021-05-13 14:00:00,194.85,196.2,194.85,195.92,10106.0,188.2509,189.5552,188.2509,189.2846,10106.0
2021-05-13 14:30:00,195.95,196.06,195.63,195.85,8886.0,189.3136,189.4199,189.0045,189.217,8886.0
2021-05-13 15:00:00,195.79,196.36,195.67,195.82,20094.0,189.1591,189.7097,189.0431,189.188,20094.0
2021-05-13 15:30:00,195.83,196.13,194.83,194.85,60992.0,189.1977,189.4875,188.2316,188.2509,60992.0
2021-05-14 09:30:00,195.38,196.24,194.51,195.53,28373.0,188.7629,189.5938,187.9224,188.9079,28373.0
2021-05-14 10:00:00,195.61,196.09,195.29,195.88,6681.0,188.9851,189.4489,188.676,189.246,6681.0
2021-05-14 10:30:00,195.49,196.68,195.48,196.59,7808.0,188.8692,190.0189,188.8595,189.932,7808.0
2021-05-14 11:00:00,196.41,196.71,196.33,196.39,6311.0,189.7581,190.0479,189.6808,189.7387,6311.0
2021-05-14 11:30:00,196.32,196.73,196.32,196.37,4702.0,189.6711,190.0672,189.6711,189.7194,4702.0
2021-05-14 12:00:00,196.28,196.46,196.14,196.31,3873.0,189.6325,189.8064,189.4972,189.6614,3873.0
2021-05-14 12:30:00,196.35,196.43,195.89,195.92,6181.0,189.7001,189.7774,189.2557,189.2846,6181.0
2021-05-14 13:00:00,195.95,196.13,195.78,195.91,6091.0,189.3136,189.4875,189.1494,189.275,6091.0
2021-05-14 13:30:00,196.07,196.41,195.94,196.2,5805.0,189.4296,189.7581,189.304,189.5552,5805.0
2021-05-14 14:00:00,196.23,196.29,195.94,196.25,5945.0,189.5841,189.6421,189.304,189.6035,5945.0
2021-05-14 14:30:00,196.21,196.34,195.97,196.14,8468.0,189.5648,189.6904,189.333,189.4972,8468.0
2021-05-14 15:00:00,196.05,196.15,195.87,195.95,10683.0,189.4102,189.5069,189.2363,189.3136,10683.0
2021-05-14 15:30:00,195.9,195.95,195.35,195.43,60375.0,189.2653,189.3136,188.734,188.8112,60375.0
2021-05-17 09:30:00,195.0,195.92,194.24,195.92,32041.0,188.3958,189.2846,187.6615,189.2846,32041.0
2021-05-17 10:00:00,195.92,195.92,194.58,194.59,6187.0,189.2846,189.2846,187.99,187.9997,6187.0
2021-05-17 10:30:00,194.53,195.12,194.19,195.12,8315.0,187.9417,188.5117,187.6132,188.5117,8315.0
2021-05-17 11:00:00,195.15,195.46,194.51,194.79,5989.0,188.5407,188.8402,187.9224,188.1929,5989.0
2021-05-17 11:30:00,194.63,194.99,194.38,194.97,9159.0,188.0383,188.3861,187.7968,188.3668,9159.0
2021-05-17 12:00:00,194.87,195.12,194.85,194.94,3821.0,188.2702,188.5117,188.2509,188.3378,3821.0
2021-05-17 12:30:00,194.94,195.12,194.77,194.95,5356.0,188.3378,188.5117,188.1736,188.3475,5356.0
2021-05-17 13:00:00,194.93,195.1,194.66,194.81,4794.0,188.3282,188.4924,188.0673,188.2122,4794.0
2021-05-17 13:30:00,194.86,194.97,194.52,194.91,11927.0,188.2605,188.3668,187.9321,188.3089,11927.0
2021-05-17 14:00:00,194.84,195.08,194.7,195.06,10485.0,188.2412,188.4731,188.106,188.4538,10485.0
2021-05-17 14:30:00,194.99,195.18,194.72,195.18,9863.0,188.3861,188.5697,188.1253,188.5697,9863.0
2021-05-17 15:00:00,195.11,195.23,194.81,195.02,13022.0,188.5021,188.618,188.2122,188.4151,13022.0
2021-05-17 15:30:00,195.03,195.31,194.87,195.15,93588.0,188.4248,188.6953,188.2702,188.5407,93588.0
2021-05-18 09:30:00,193.93,194.43,193.52,194.07,17407.0,187.362,187.8451,186.9659,187.4973,17407.0
2021-05-18 10:00:00,194.25,195.09,194.04,194.89,27251.0,187.6712,188.4828,187.4683,188.2895,27251.0
2021-05-18 10:30:00,194.94,194.94,193.84,193.84,8384.0,188.3378,188.3378,187.2751,187.2751,8384.0
2021-05-18 11:00:00,193.8,194.06,193.58,193.76,12060.0,187.2364,187.4876,187.0239,187.1978,12060.0
2021-05-18 11:30:00,193.71,193.71,192.73,192.87,8435.0,187.1495,187.1495,186.2027,186.3379,8435.0
2021-05-18 12:00:00,192.84,193.49,192.83,193.24,9881.0,186.309,186.9369,186.2993,186.6954,9881.0
2021-05-18 12:30:00,193.24,193.72,193.24,193.62,11411.0,186.6954,187.1592,186.6954,187.0625,11411.0
2021-05-18 13:00:00,193.64,193.66,193.25,193.54,5583.0,187.0819,187.1012,186.7051,186.9853,5583.0
2021-05-18 13:30:00,193.52,193.86,193.5,193.65,8445.0,186.9659,187.2944,186.9466,187.0915,8445.0
2021-05-18 14:00:00,193.68,193.81,193.39,193.41,7185.0,187.1205,187.2461,186.8403,186.8597,7185.0
2021-05-18 14:30:00,193.4,193.4,192.98,193.28,6790.0,186.85,186.85,186.4442,186.7341,6790.0
2021-05-18 15:00:00,193.27,194.14,193.11,194.1,23592.0,186.7244,187.5649,186.5698,187.5263,23592.0
2021-05-18 15:30:00,194.13,194.53,193.42,193.54,118868.0,187.5553,187.9417,186.8693,186.9853,118868.0
2021-05-19 09:30:00,192.26,192.37,190.37,190.37,18105.0,185.7486,185.8549,183.9226,183.9226,18105.0
2021-05-19 10:00:00,190.43,190.81,189.98,190.28,20864.0,183.9806,184.3477,183.5458,183.8357,20864.0
2021-05-19 10:30:00,190.39,191.28,189.94,191.0,12945.0,183.9419,184.8018,183.5072,184.5313,12945.0
2021-05-19 11:00:00,190.86,191.06,190.39,191.05,15257.0,184.396,184.5892,183.9419,184.5796,15257.0
2021-05-19 11:30:00,191.08,191.55,190.79,191.55,13494.0,184.6086,185.0626,184.3284,185.0626,13494.0
2021-05-19 12:00:00,191.65,191.93,191.31,191.66,13098.0,185.1593,185.4298,184.8308,185.1689,13098.0
2021-05-19 12:30:00,191.5,192.15,191.48,191.87,7835.0,185.0143,185.6423,184.995,185.3718,7835.0
2021-05-19 13:00:00,191.98,192.55,191.94,192.39,8092.0,185.4781,186.0288,185.4394,185.8742,8092.0
2021-05-19 13:30:00,192.46,193.01,192.4,192.9,9966.0,185.9418,186.4732,185.8839,186.3669,9966.0
2021-05-19 14:00:00,192.89,193.26,192.0,192.96,12281.0,186.3573,186.7147,185.4974,186.4249,12281.0
2021-05-19 14:30:00,193.07,193.38,192.24,193.21,21447.0,186.5312,186.8307,185.7293,186.6664,21447.0
2021-05-19 15:00:00,193.07,193.45,192.73,193.34,18032.0,186.5312,186.8983,186.2027,186.792,18032.0
2021-05-19 15:30:00,193.31,194.12,192.88,194.04,58654.0,186.763,187.5456,186.3476,187.4683,58654.0
2021-05-20 09:30:00,194.99,196.43,194.75,196.0,19975.0,188.3861,189.7774,188.1543,189.3619,19975.0
2021-05-20 10:00:00,196.01,197.99,196.01,197.7,15660.0,189.3716,191.2845,189.3716,191.0044,15660.0
2021-05-20 10:30:00,197.92,197.98,196.87,197.64,10170.0,191.2169,191.2749,190.2025,190.9464,10170.0
2021-05-20 11:00:00,197.66,198.3,197.41,198.3,6844.0,190.9657,191.584,190.7242,191.584,6844.0
2021-05-20 11:30:00,198.41,199.03,198.01,198.97,5047.0,191.6903,192.2893,191.3039,192.2314,5047.0
2021-05-20 12:00:00,199.06,199.06,198.53,198.65,7328.0,192.3183,192.3183,191.8063,191.9222,7328.0
2021-05-20 12:30:00,198.7,199.68,198.36,199.61,12893.0,191.9705,192.9173,191.642,192.8497,12893.0
2021-05-20 13:00:00,199.62,199.69,199.24,199.34,10295.0,192.8593,192.927,192.4922,192.5888,10295.0
2021-05-20 13:30:00,199.42,199.52,198.86,199.11,9746.0,192.6661,192.7627,192.1251,192.3666,9746.0
2021-05-20 14:00:00,199.14,199.44,199.03,199.09,8912.0,192.3956,192.6854,192.2893,192.3473,8912.0
2021-05-20 14:30:00,199.16,199.24,198.85,199.01,8229.0,192.4149,192.4922,192.1154,192.27,8229.0
2021-05-20 15:00:00,198.94,199.55,198.65,199.52,13815.0,192.2024,192.7917,191.9222,192.7627,13815.0
2021-05-20 15:30:00,199.56,199.57,198.63,198.76,90119.0,192.8014,192.811,191.9029,192.0285,90119.0
2021-05-21 09:30:00,202.01,203.85,202.01,203.66,52985.0,195.1684,196.9461,195.1684,196.7625,52985.0
2021-05-21 10:00:00,203.97,204.56,203.28,203.93,25561.0,197.062,197.632,196.3954,197.0234,25561.0
2021-05-21 10:30:00,203.77,203.81,203.13,203.17,14121.0,196.8688,196.9074,196.2505,196.2891,14121.0
2021-05-21 11:00:00,203.21,203.71,202.93,203.0,17471.0,196.3278,196.8108,196.0572,196.1249,17471.0
2021-05-21 11:30:00,203.11,203.47,202.93,203.17,14095.0,196.2311,196.5789,196.0572,196.2891,14095.0
2021-05-21 12:00:00,203.17,203.38,202.51,203.02,24715.0,196.2891,196.492,195.6515,196.1442,24715.0
2021-05-21 12:30:00,202.88,202.9,201.78,202.16,11007.0,196.0089,196.0283,194.9462,195.3133,11007.0
2021-05-21 13:00:00,202.1,202.31,201.91,202.03,9578.0,195.2553,195.4582,195.0718,195.1877,9578.0
2021-05-21 13:30:00,202.02,202.57,202.02,202.33,15359.0,195.1781,195.7094,195.1781,195.4776,15359.0
2021-05-21 14:00:00,202.26,202.74,202.13,202.27,16294.0,195.4099,195.8737,195.2843,195.4196,16294.0
2021-05-21 14:30:00,202.28,202.36,201.75,202.24,14824.0,195.4292,195.5065,194.9172,195.3906,14824.0
2021-05-21 15:00:00,202.17,202.88,201.89,202.78,19131.0,195.323,196.0089,195.0525,195.9123,19131.0
2021-05-21 15:30:00,202.72,202.96,202.11,202.14,72442.0,195.8543,196.0862,195.265,195.294,72442.0
2021-05-24 09:30:00,206.5,207.63,206.29,206.51,48701.0,199.5063,200.5981,199.3034,199.516,48701.0
2021-05-24 10:00:00,206.47,207.21,206.3,206.97,20235.0,199.4773,200.1923,199.3131,199.9604,20235.0
2021-05-24 10:30:00,207.01,207.39,206.49,207.05,14324.0,199.9991,200.3662,199.4967,200.0377,14324.0
2021-05-24 11:00:00,207.0,207.0,206.36,206.45,9807.0,199.9894,199.9894,199.3711,199.458,9807.0
2021-05-24 11:30:00,206.53,206.66,206.16,206.34,12503.0,199.5353,199.6609,199.1778,199.3517,12503.0
2021-05-24 12:00:00,206.33,206.38,205.18,205.19,9507.0,199.3421,199.3904,198.231,198.2407,9507.0
2021-05-24 12:30:00,205.26,205.34,204.81,205.11,8300.0,198.3083,198.3856,197.8736,198.1634,8300.0
2021-05-24 13:00:00,205.07,205.49,204.77,205.39,12601.0,198.1248,198.5305,197.8349,198.4339,12601.0
2021-05-24 13:30:00,205.47,205.89,205.25,205.83,18343.0,198.5112,198.917,198.2987,198.859,18343.0
2021-05-24 14:00:00,205.91,206.58,205.89,206.58,22446.0,198.9363,199.5836,198.917,199.5836,22446.0
2021-05-24 14:30:00,206.59,206.89,206.22,206.22,17674.0,199.5933,199.8831,199.2358,199.2358,17674.0
2021-05-24 15:00:00,206.2,206.62,206.06,206.59,23284.0,199.2165,199.6223,199.0812,199.5933,23284.0
2021-05-24 15:30:00,206.55,206.89,206.15,206.31,89731.0,199.5546,199.8831,199.1682,199.3228,89731.0
2021-05-25 09:30:00,207.51,208.41,206.48,207.68,35798.0,200.4821,201.3516,199.487,200.6464,35798.0
2021-05-25 10:00:00,207.72,207.93,206.78,206.96,16026.0,200.685,200.8879,199.7768,199.9507,16026.0
2021-05-25 10:30:00,206.95,207.05,206.26,206.39,10658.0,199.9411,200.0377,199.2745,199.4001,10658.0
2021-05-25 11:00:00,206.33,206.33,205.31,205.41,51484.0,199.3421,199.3421,198.3566,198.4532,51484.0
2021-05-25 11:30:00,205.37,205.45,204.51,205.05,14426.0,198.4146,198.4919,197.5837,198.1054,14426.0
2021-05-25 12:00:00,205.12,205.23,204.46,204.97,13880.0,198.1731,198.2793,197.5354,198.0281,13880.0
2021-05-25 12:30:00,204.9,205.19,204.7,205.0,9462.0,197.9605,198.2407,197.7673,198.0571,9462.0
2021-05-25 13:00:00,205.01,205.21,204.53,205.18,27803.0,198.0668,198.26,197.603,198.231,27803.0
2021-05-25 13:30:00,205.18,205.67,205.11,205.6,9797.0,198.231,198.7044,198.1634,198.6368,9797.0
2021-05-25 14:00:00,205.54,206.01,205.45,205.98,13472.0,198.5788,199.0329,198.4919,199.0039,13472.0
2021-05-25 14:30:00,205.93,206.2,205.71,205.92,13285.0,198.9556,199.2165,198.7431,198.946,13285.0
2021-05-25 15:00:00,205.92,205.92,205.52,205.84,17416.0,198.946,198.946,198.5595,198.8687,17416.0
2021-05-25 15:30:00,205.74,206.71,205.7,206.53,71464.0,198.7721,199.7092,198.7334,199.5353,71464.0
2021-05-26 09:30:00,205.69,206.19,201.95,202.49,38146.0,198.7238,199.2068,195.1104,195.6321,38146.0
2021-05-26 10:00:00,202.5,203.85,201.59,203.84,16317.0,195.6418,196.9461,194.7626,196.9364,16317.0
2021-05-26 10:30:00,203.82,203.85,203.17,203.41,12153.0,196.9171,196.9461,196.2891,196.521,12153.0
2021-05-26 11:00:00,203.49,204.18,203.41,204.09,16086.0,196.5983,197.2649,196.521,197.1779,16086.0
2021-05-26 11:30:00,204.07,204.42,204.06,204.17,9454.0,197.1586,197.4968,197.149,197.2552,9454.0
2021-05-26 12:00:00,204.06,204.07,203.31,203.64,16676.0,197.149,197.1586,196.4244,196.7432,16676.0
2021-05-26 12:30:00,203.68,204.67,203.68,204.59,10632.0,196.7818,197.7383,196.7818,197.661,10632.0
2021-05-26 13:00:00,204.6,204.75,204.31,204.66,10549.0,197.6707,197.8156,197.3905,197.7286,10549.0
2021-05-26 13:30:00,204.67,204.7,204.27,204.46,12744.0,197.7383,197.7673,197.3519,197.5354,12744.0
2021-05-26 14:00:00,204.43,205.12,204.37,205.12,15030.0,197.5064,198.1731,197.4485,198.1731,15030.0
2021-05-26 14:30:00,205.16,205.25,204.92,205.2,16788.0,198.2117,198.2987,197.9798,198.2504,16788.0
2021-05-26 15:00:00,205.19,206.16,205.19,205.77,37659.0,198.2407,199.1778,198.2407,198.8011,37659.0
2021-05-26 15:30:00,205.7,206.07,205.44,205.79,75837.0,198.7334,199.0909,198.4822,198.8204,75837.0
2021-05-27 09:30:00,205.69,206.76,205.26,205.42,19383.0,198.7238,199.7575,198.3083,198.4629,19383.0
2021-05-27 10:00:00,205.42,207.18,205.32,206.9,18991.0,198.4629,200.1633,198.3663,199.8928,18991.0
2021-05-27 10:30:00,206.8,207.9,206.8,207.36,14664.0,199.7962,200.8589,199.7962,200.3372,14664.0
2021-05-27 11:00:00,207.35,207.64,207.01,207.17,15764.0,200.3275,200.6077,199.9991,200.1536,15764.0
2021-05-27 11:30:00,207.16,207.69,207.06,207.21,16649.0,200.144,200.656,200.0474,200.1923,16649.0
2021-05-27 12:00:00,207.21,207.9,207.01,207.28,20308.0,200.1923,200.8589,199.9991,200.2599,20308.0
2021-05-27 12:30:00,207.41,207.85,207.41,207.7,20535.0,200.3855,200.8106,200.3855,200.6657,20535.0
2021-05-27 13:00:00,207.74,207.74,206.89,207.03,18780.0,200.7043,200.7043,199.8831,200.0184,18780.0
2021-05-27 13:30:00,207.03,207.17,206.6,206.74,15363.0,200.0184,200.1536,199.6029,199.7382,15363.0
2021-05-27 14:00:00,206.73,206.73,206.07,206.36,20619.0,199.7285,199.7285,199.0909,199.3711,20619.0
2021-05-27 14:30:00,206.39,206.44,205.89,205.99,23054.0,199.4001,199.4484,198.917,199.0136,23054.0
2021-05-27 15:00:00,205.95,206.06,205.55,205.55,24683.0,198.975,199.0812,198.5885,198.5885,24683.0
2021-05-27 15:30:00,205.61,206.29,205.28,205.95,148294.0,198.6465,199.3034,198.3276,198.975,148294.0
2021-05-28 09:30:00,207.0,209.53,206.5,209.53,24959.0,199.9894,202.4337,199.5063,202.4337,24959.0
2021-05-28 10:00:00,209.43,210.22,208.91,209.58,17780.0,202.3371,203.1003,201.8347,202.482,17780.0
2021-05-28 10:30:00,209.61,209.61,208.63,208.75,7797.0,202.511,202.511,201.5642,201.6801,7797.0
2021-05-28 11:00:00,208.73,208.79,208.26,208.44,8904.0,201.6608,201.7188,201.2067,201.3806,8904.0
2021-05-28 11:30:00,208.44,208.87,208.0,208.0,12334.0,201.3806,201.7961,200.9555,200.9555,12334.0
2021-05-28 12:00:00,208.01,208.07,207.67,207.84,9939.0,200.9652,201.0232,200.6367,200.8009,9939.0
2021-05-28 12:30:00,207.77,208.2,207.74,207.87,7134.0,200.7333,201.1488,200.7043,200.8299,7134.0
2021-05-28 13:00:00,207.99,208.03,207.23,207.23,8100.0,200.9459,200.9845,200.2116,200.2116,8100.0
2021-05-28 13:30:00,207.31,207.47,206.95,207.01,7877.0,200.2889,200.4435,199.9411,199.9991,7877.0
2021-05-28 14:00:00,207.06,207.23,206.7,207.02,6483.0,200.0474,200.2116,199.6996,200.0087,6483.0
2021-05-28 14:30:00,206.96,207.25,206.8,206.8,8245.0,199.9507,200.2309,199.7962,199.7962,8245.0
2021-05-28 15:00:00,206.8,206.88,206.41,206.44,13417.0,199.7962,199.8735,199.4194,199.4484,13417.0
2021-05-28 15:30:00,206.44,206.44,205.76,205.86,79389.0,199.4484,199.4484,198.7914,198.888,79389.0
2021-06-01 09:30:00,207.13,208.32,205.43,205.55,46101.0,200.115,201.2647,198.4726,198.5885,46101.0
2021-06-01 10:00:00,205.67,206.2,204.97,205.5,17240.0,198.7044,199.2165,198.0281,198.5402,17240.0
2021-06-01 10:30:00,205.51,205.77,205.18,205.52,13649.0,198.5499,198.8011,198.231,198.5595,13649.0
2021-06-01 11:00:00,205.56,205.56,205.18,205.45,11988.0,198.5982,198.5982,198.231,198.4919,11988.0
2021-06-01 11:30:00,205.43,206.0,205.3,205.38,8694.0,198.4726,199.0233,198.347,198.4243,8694.0
2021-06-01 12:00:00,205.42,205.43,204.98,205.33,9158.0,198.4629,198.4726,198.0378,198.376,9158.0
2021-06-01 12:30:00,205.29,205.86,205.29,205.44,6184.0,198.3373,198.888,198.3373,198.4822,6184.0
2021-06-01 13:00:00,205.53,206.54,205.5,206.53,13428.0,198.5692,199.545,198.5402,199.5353,13428.0
2021-06-01 13:30:00,206.53,207.0,206.44,207.0,22456.0,199.5353,199.9894,199.4484,199.9894,22456.0
2021-06-01 14:00:00,206.98,207.56,206.83,207.53,14104.0,199.9701,200.5304,199.8252,200.5014,14104.0
2021-06-01 14:30:00,207.69,207.79,207.44,207.71,15039.0,200.656,200.7526,200.4145,200.6753,15039.0
2021-06-01 15:00:00,207.65,207.65,206.5,206.5,25910.0,200.6174,200.6174,199.5063,199.5063,25910.0
2021-06-01 15:30:00,206.33,206.69,205.83,206.21,82496.0,199.3421,199.6899,198.859,199.2261,82496.0
2021-06-02 09:30:00,205.61,206.18,204.28,205.4,16616.0,198.6465,199.1972,197.3615,198.4436,16616.0
2021-06-02 10:00:00,205.42,205.5,204.36,204.36,8306.0,198.4629,198.5402,197.4388,197.4388,8306.0
2021-06-02 10:30:00,204.38,204.68,203.84,204.57,12039.0,197.4581,197.748,196.9364,197.6417,12039.0
2021-06-02 11:00:00,204.65,205.65,204.65,205.24,7029.0,197.719,198.6851,197.719,198.289,7029.0
2021-06-02 11:30:00,205.3,205.63,204.43,204.59,13788.0,198.347,198.6658,197.5064,197.661,13788.0
2021-06-02 12:00:00,204.52,204.55,204.13,204.25,6666.0,197.5934,197.6224,197.2166,197.3325,6666.0
2021-06-02 12:30:00,204.21,205.43,204.17,204.79,11302.0,197.2939,198.4726,197.2552,197.8542,11302.0
2021-06-02 13:00:00,204.84,204.87,204.46,204.64,8232.0,197.9025,197.9315,197.5354,197.7093,8232.0
2021-06-02 13:30:00,204.61,204.74,204.0,204.15,8063.0,197.6803,197.8059,197.091,197.2359,8063.0
2021-06-02 14:00:00,204.04,204.39,203.88,203.9,13407.0,197.1296,197.4678,196.9751,196.9944,13407.0
2021-06-02 14:30:00,203.86,203.89,203.34,203.34,8265.0,196.9557,196.9847,196.4533,196.4533,8265.0
2021-06-02 15:00:00,203.36,203.61,203.32,203.53,13433.0,196.4727,196.7142,196.434,196.6369,13433.0
2021-06-02 15:30:00,203.52,203.9,203.12,203.56,90504.0,196.6273,196.9944,196.2408,196.6659,90504.0
2021-06-03 09:30:00,202.51,203.56,202.0,202.78,27378.0,195.6515,196.6659,195.1587,195.9123,27378.0
2021-06-03 10:00:00,202.73,203.23,202.33,202.55,20884.0,195.864,196.3471,195.4776,195.6901,20884.0
2021-06-03 10:30:00,202.62,203.75,202.39,203.67,7682.0,195.7577,196.8495,195.5355,196.7722,7682.0
2021-06-03 11:00:00,203.77,204.08,203.35,203.56,6688.0,196.8688,197.1683,196.463,196.6659,6688.0
2021-06-03 11:30:00,203.43,203.79,203.28,203.78,4432.0,196.5403,196.8881,196.3954,196.8784,4432.0
2021-06-03 12:00:00,203.8,203.88,203.19,203.34,5714.0,196.8978,196.9751,196.3084,196.4533,5714.0
2021-06-03 12:30:00,203.49,203.89,203.38,203.56,6971.0,196.5983,196.9847,196.492,196.6659,6971.0
2021-06-03 13:00:00,203.65,203.83,203.37,203.68,8931.0,196.7529,196.9268,196.4823,196.7818,8931.0
2021-06-03 13:30:00,203.57,203.8,203.47,203.7,6415.0,196.6756,196.8978,196.5789,196.8012,6415.0
2021-06-03 14:00:00,203.65,203.99,203.65,203.87,9559.0,196.7529,197.0813,196.7529,196.9654,9559.0
2021-06-03 14:30:00,203.93,203.94,203.67,203.84,5492.0,197.0234,197.033,196.7722,196.9364,5492.0
2021-06-03 15:00:00,203.87,204.57,203.87,204.57,8205.0,196.9654,197.6417,196.9654,197.6417,8205.0
2021-06-03 15:30:00,204.67,204.68,203.87,203.94,49007.0,197.7383,197.748,196.9654,197.033,49007.0
2021-06-04 09:30:00,205.91,207.0,205.91,206.08,13823.0,198.9363,199.9894,198.9363,199.1006,13823.0
2021-06-04 10:00:00,206.07,206.54,205.56,205.61,17879.0,199.0909,199.545,198.5982,198.6465,17879.0
2021-06-04 10:30:00,205.57,206.03,205.57,205.96,10968.0,198.6078,199.0522,198.6078,198.9846,10968.0
2021-06-04 11:00:00,206.0,206.07,205.7,205.92,16611.0,199.0233,199.0909,198.7334,198.946,16611.0
2021-06-04 11:30:00,206.0,206.27,205.6,205.91,56201.0,199.0233,199.2841,198.6368,198.9363,56201.0
2021-06-04 12:00:00,205.98,205.98,205.17,205.18,4687.0,199.0039,199.0039,198.2214,198.231,4687.0
2021-06-04 12:30:00,205.11,205.65,205.09,205.48,8429.0,198.1634,198.6851,198.1441,198.5209,8429.0
2021-06-04 13:00:00,205.43,205.5,204.85,204.85,8177.0,198.4726,198.5402,197.9122,197.9122,8177.0
2021-06-04 13:30:00,204.87,205.33,204.87,205.14,14694.0,197.9315,198.376,197.9315,198.1924,14694.0
2021-06-04 14:00:00,205.14,205.4,205.14,205.26,13889.0,198.1924,198.4436,198.1924,198.3083,13889.0
2021-06-04 14:30:00,205.26,205.62,205.18,205.62,14899.0,198.3083,198.6561,198.231,198.6561,14899.0
2021-06-04 15:00:00,205.65,205.78,204.9,205.19,27842.0,198.6851,198.8107,197.9605,198.2407,27842.0
2021-06-04 15:30:00,205.21,205.65,205.15,205.29,64139.0,198.26,198.6851,198.202,198.3373,64139.0
2021-06-07 09:30:00,207.02,207.87,206.86,207.83,35935.0,200.0087,200.8299,199.8541,200.7913,35935.0
2021-06-07 10:00:00,207.73,208.53,207.72,208.0,20263.0,200.6947,201.4676,200.685,200.9555,20263.0
2021-06-07 10:30:00,207.87,207.97,207.38,207.78,20178.0,200.8299,200.9265,200.3565,200.743,20178.0
2021-06-07 11:00:00,207.65,207.99,207.4,207.4,13183.0,200.6174,200.9459,200.3758,200.3758,13183.0
2021-06-07 11:30:00,207.18,207.29,206.95,207.05,12424.0,200.1633,200.2696,199.9411,200.0377,12424.0
2021-06-07 12:00:00,207.0,207.05,206.47,206.75,14303.0,199.9894,200.0377,199.4773,199.7479,14303.0
2021-06-07 12:30:00,206.61,207.04,206.48,206.79,14883.0,199.6126,200.028,199.487,199.7865,14883.0
2021-06-07 13:00:00,206.75,206.85,205.96,206.05,12893.0,199.7479,199.8445,198.9846,199.0716,12893.0
2021-06-07 13:30:00,205.98,206.62,205.98,206.51,16460.0,199.0039,199.6223,199.0039,199.516,16460.0
2021-06-07 14:00:00,206.39,206.49,205.65,205.89,18015.0,199.4001,199.4967,198.6851,198.917,18015.0
2021-06-07 14:30:00,205.88,206.3,205.6,206.17,17373.0,198.9073,199.3131,198.6368,199.1875,17373.0
2021-06-07 15:00:00,206.31,206.81,206.22,206.78,26910.0,199.3228,199.8058,199.2358,199.7768,26910.0
2021-06-07 15:30:00,206.73,207.05,206.51,206.7,95134.0,199.7285,200.0377,199.516,199.6996,95134.0
2021-06-08 09:30:00,208.12,208.89,207.87,208.36,16536.0,201.0715,201.8154,200.8299,201.3033,16536.0
2021-06-08 10:00:00,208.41,208.46,207.0,207.18,19337.0,201.3516,201.3999,199.9894,200.1633,19337.0
2021-06-08 10:30:00,207.16,207.16,205.82,205.82,15891.0,200.144,200.144,198.8494,198.8494,15891.0
2021-06-08 11:00:00,205.9,205.95,204.87,205.17,11203.0,198.9266,198.975,197.9315,198.2214,11203.0
2021-06-08 11:30:00,205.29,206.06,205.27,205.7,8067.0,198.3373,199.0812,198.318,198.7334,8067.0
2021-06-08 12:00:00,205.87,206.42,205.78,206.19,6998.0,198.8977,199.429,198.8107,199.2068,6998.0
2021-06-08 12:30:00,206.27,206.91,206.27,206.71,12796.0,199.2841,199.9024,199.2841,199.7092,12796.0
2021-06-08 13:00:00,206.64,206.75,206.48,206.48,9789.0,199.6416,199.7479,199.487,199.487,9789.0
2021-06-08 13:30:00,206.52,206.73,206.05,206.22,7530.0,199.5257,199.7285,199.0716,199.2358,7530.0
2021-06-08 14:00:00,206.19,207.04,206.19,206.97,11478.0,199.2068,200.028,199.2068,199.9604,11478.0
2021-06-08 14:30:00,207.06,207.32,206.94,207.27,12059.0,200.0474,200.2986,199.9314,200.2502,12059.0
2021-06-08 15:00:00,207.33,207.48,207.17,207.45,14761.0,200.3082,200.4531,200.1536,200.4242,14761.0
2021-06-08 15:30:00,207.49,207.86,207.43,207.49,57373.0,200.4628,200.8203,200.4048,200.4628,57373.0
2021-06-09 09:30:00,209.84,211.65,209.06,211.4,35909.0,202.7332,204.4819,201.9796,204.2404,35909.0
2021-06-09 10:00:00,211.3,211.56,210.88,211.11,18339.0,204.1438,204.395,203.738,203.9602,18339.0
2021-06-09 10:30:00,211.17,212.33,211.12,212.33,18338.0,204.0182,205.1389,203.9699,205.1389,18338.0
2021-06-09 11:00:00,212.28,212.69,212.03,212.28,22790.0,205.0906,205.4867,204.849,205.0906,22790.0
2021-06-09 11:30:00,212.26,212.48,211.37,211.74,17838.0,205.0713,205.2838,204.2114,204.5689,17838.0
2021-06-09 12:00:00,211.81,212.43,211.76,212.43,11704.0,204.6365,205.2355,204.5882,205.2355,11704.0
2021-06-09 12:30:00,212.46,213.51,212.46,213.44,19113.0,205.2645,206.2789,205.2645,206.2113,19113.0
2021-06-09 13:00:00,213.44,213.9,213.36,213.68,17346.0,206.2113,206.6557,206.134,206.4432,17346.0
2021-06-09 13:30:00,213.61,213.93,213.52,213.9,16020.0,206.3755,206.6847,206.2886,206.6557,16020.0
2021-06-09 14:00:00,213.91,214.0,212.8,213.05,35391.0,206.6654,206.7523,205.593,205.8345,35391.0
2021-06-09 14:30:00,213.09,213.25,212.41,212.5,17098.0,205.8731,206.0277,205.2162,205.3031,17098.0
2021-06-09 15:00:00,212.38,212.48,211.96,212.27,22764.0,205.1872,205.2838,204.7814,205.0809,22764.0
2021-06-09 15:30:00,212.28,212.6,211.63,212.06,128009.0,205.0906,205.3997,204.4626,204.878,128009.0
2021-06-10 09:30:00,215.5,216.41,212.54,216.38,46533.0,208.2015,209.0807,205.3418,209.0517,46533.0
2021-06-10 10:00:00,216.25,216.37,215.42,216.17,15757.0,208.9261,209.0421,208.1242,208.8488,15757.0
2021-06-10 10:30:00,216.25,216.39,215.75,215.91,10480.0,208.9261,209.0614,208.4431,208.5976,10480.0
2021-06-10 11:00:00,215.83,216.34,215.47,216.2,10339.0,208.5203,209.0131,208.1725,208.8778,10339.0
2021-06-10 11:30:00,216.19,217.31,216.18,217.1,18072.0,208.8682,209.9502,208.8585,209.7473,18072.0
2021-06-10 12:00:00,217.1,217.83,217.09,217.36,12996.0,209.7473,210.4526,209.7377,209.9985,12996.0
2021-06-10 12:30:00,217.4,217.91,217.37,217.88,8984.0,210.0372,210.5299,210.0082,210.5009,8984.0
2021-06-10 13:00:00,217.89,218.63,217.87,218.32,14128.0,210.5106,211.2255,210.4913,210.926,14128.0
2021-06-10 13:30:00,218.4,219.09,218.25,218.93,15434.0,211.0033,211.6699,210.8584,211.5154,15434.0
2021-06-10 14:00:00,218.88,219.1,218.75,219.05,19090.0,211.467,211.6796,211.3414,211.6313,19090.0
2021-06-10 14:30:00,219.05,219.54,219.0,219.46,18649.0,211.6313,212.1047,211.583,212.0274,18649.0
2021-06-10 15:00:00,219.46,219.64,218.93,219.36,32134.0,212.0274,212.2013,211.5154,211.9308,32134.0
2021-06-10 15:30:00,219.37,220.62,219.11,220.53,162877.0,211.9405,213.1481,211.6893,213.0612,162877.0
2021-06-11 09:30:00,217.64,219.72,217.23,219.65,30935.0,210.269,212.2786,209.8729,212.211,30935.0
2021-06-11 10:00:00,219.65,219.66,218.4,218.52,14342.0,212.211,212.2206,211.0033,211.1192,14342.0
2021-06-11 10:30:00,218.44,218.44,217.33,217.75,7772.0,211.0419,211.0419,209.9695,210.3753,7772.0
2021-06-11 11:00:00,217.81,218.12,217.56,218.07,10338.0,210.4333,210.7328,210.1918,210.6845,10338.0
2021-06-11 11:30:00,217.99,218.08,217.17,217.4,16839.0,210.6072,210.6941,209.815,210.0372,16839.0
2021-06-11 12:00:00,217.45,217.86,217.45,217.86,6404.0,210.0855,210.4816,210.0855,210.4816,6404.0
2021-06-11 12:30:00,217.85,218.06,217.82,218.06,5372.0,210.4719,210.6748,210.4429,210.6748,5372.0
2021-06-11 13:00:00,218.05,218.29,217.94,218.05,3967.0,210.6652,210.897,210.5589,210.6652,3967.0
2021-06-11 13:30:00,218.06,218.7,218.06,218.61,5625.0,210.6748,211.2931,210.6748,211.2062,5625.0
2021-06-11 14:00:00,218.63,218.95,218.59,218.85,13160.0,211.2255,211.5347,211.1869,211.4381,13160.0
2021-06-11 14:30:00,218.96,219.12,218.62,218.65,5093.0,211.5443,211.6989,211.2159,211.2448,5093.0
2021-06-11 15:00:00,218.74,218.74,218.27,218.27,9802.0,211.3318,211.3318,210.8777,210.8777,9802.0
2021-06-11 15:30:00,218.27,218.67,218.09,218.65,48971.0,210.8777,211.2642,210.7038,211.2448,48971.0
2021-06-14 09:30:00,222.0,223.0,221.5,222.48,85489.0,214.4814,215.4475,213.9983,214.9451,85489.0
2021-06-14 10:00:00,222.23,223.68,222.11,223.59,41105.0,214.7036,216.1045,214.5877,216.0175,41105.0
2021-06-14 10:30:00,223.62,224.85,223.45,224.77,34757.0,216.0465,217.2349,215.8823,217.1576,34757.0
2021-06-14 11:00:00,224.82,226.36,224.71,226.36,41147.0,217.2059,218.6937,217.0996,218.6937,41147.0
2021-06-14 11:30:00,226.42,228.6,226.15,228.59,90522.0,218.7517,220.8579,218.4908,220.8482,90522.0
2021-06-14 12:00:00,228.59,229.74,228.36,229.34,45921.0,220.8482,221.9592,220.626,221.5728,45921.0
2021-06-14 12:30:00,229.34,229.45,228.6,228.72,41316.0,221.5728,221.6791,220.8579,220.9738,41316.0
2021-06-14 13:00:00,228.78,228.91,228.22,228.74,35856.0,221.0318,221.1574,220.4907,220.9931,35856.0
2021-06-14 13:30:00,228.69,229.02,228.57,228.67,16447.0,220.9448,221.2636,220.8289,220.9255,16447.0
2021-06-14 14:00:00,228.68,228.88,228.62,228.67,25577.0,220.9351,221.1284,220.8772,220.9255,25577.0
2021-06-14 14:30:00,228.67,229.1,228.66,228.92,19622.0,220.9255,221.3409,220.9158,221.167,19622.0
2021-06-14 15:00:00,228.92,230.04,228.81,229.98,45342.0,221.167,222.2491,221.0607,222.1911,45342.0
2021-06-14 15:30:00,230.0,232.15,229.8,231.86,280617.0,222.2104,224.2876,222.0172,224.0074,280617.0
2021-06-15 09:30:00,232.1,235.57,231.42,234.5,92647.0,224.2393,227.5918,223.5823,226.558,92647.0
2021-06-15 10:00:00,234.4,234.49,232.7,233.58,53852.0,226.4614,226.5484,224.819,225.6692,53852.0
2021-06-15 10:30:00,233.59,233.67,232.58,232.68,30436.0,225.6789,225.7561,224.7031,224.7997,30436.0
2021-06-15 11:00:00,232.75,233.43,232.74,233.34,24270.0,224.8673,225.5243,224.8576,225.4373,24270.0
2021-06-15 11:30:00,233.37,234.18,233.2,234.18,15446.0,225.4663,226.2489,225.3021,226.2489,15446.0
2021-06-15 12:00:00,234.34,235.49,234.34,234.82,34593.0,226.4035,227.5145,226.4035,226.8672,34593.0
2021-06-15 12:30:00,234.96,235.94,234.07,235.89,52362.0,227.0025,227.9493,226.1426,227.901,52362.0
2021-06-15 13:00:00,235.78,236.06,235.47,235.68,28150.0,227.7947,228.0652,227.4952,227.6981,28150.0
2021-06-15 13:30:00,235.65,236.7,235.54,236.61,32738.0,227.6691,228.6835,227.5628,228.5966,32738.0
2021-06-15 14:00:00,236.56,236.85,236.2,236.8,39645.0,228.5483,228.8284,228.2005,228.7801,39645.0
2021-06-15 14:30:00,236.89,237.95,236.59,237.29,62203.0,228.8671,229.8912,228.5772,229.2535,62203.0
2021-06-15 15:00:00,237.14,238.05,236.99,237.65,51165.0,229.1086,229.9878,228.9637,229.6014,51165.0
2021-06-15 15:30:00,237.63,237.66,236.3,236.47,188532.0,229.582,229.611,228.2971,228.4613,188532.0
2021-06-16 09:30:00,233.98,237.01,232.54,236.83,47180.0,226.0556,228.983,224.6644,228.8091,47180.0
2021-06-16 10:00:00,236.83,237.06,235.0,235.52,24266.0,228.8091,229.0313,227.0411,227.5435,24266.0
2021-06-16 10:30:00,235.45,235.47,234.02,234.87,37886.0,227.4759,227.4952,226.0943,226.9155,37886.0
2021-06-16 11:00:00,234.82,235.22,234.66,235.22,32856.0,226.8672,227.2536,226.7126,227.2536,32856.0
2021-06-16 11:30:00,235.2,235.6,234.82,235.14,23497.0,227.2343,227.6208,226.8672,227.1764,23497.0
2021-06-16 12:00:00,235.23,236.24,235.09,236.24,32718.0,227.2633,228.2391,227.1281,228.2391,32718.0
2021-06-16 12:30:00,236.26,237.34,236.24,236.92,20079.0,228.2584,229.3018,228.2391,228.8961,20079.0
2021-06-16 13:00:00,237.0,237.75,236.85,237.23,18697.0,228.9734,229.698,228.8284,229.1956,18697.0
2021-06-16 13:30:00,237.29,237.6,236.56,236.99,25396.0,229.2535,229.553,228.5483,228.9637,25396.0
2021-06-16 14:00:00,236.52,236.52,234.88,236.06,33933.0,228.5096,228.5096,226.9252,228.0652,33933.0
2021-06-16 14:30:00,235.9,236.75,235.2,236.62,50209.0,227.9106,228.7318,227.2343,228.6062,50209.0
2021-06-16 15:00:00,236.62,237.05,236.2,236.25,39086.0,228.6062,229.0217,228.2005,228.2488,39086.0
2021-06-16 15:30:00,236.29,237.17,236.21,236.8,99315.0,228.2874,229.1376,228.2101,228.7801,99315.0
2021-06-17 09:30:00,236.39,239.17,236.0,238.69,33128.0,228.384,231.0699,228.0072,230.6061,33128.0
2021-06-17 10:00:00,238.73,240.12,238.05,239.94,41526.0,230.6448,231.9877,229.9878,231.8138,41526.0
2021-06-17 10:30:00,240.03,240.83,240.0,240.45,20307.0,231.9007,232.6737,231.8718,232.3065,20307.0
2021-06-17 11:00:00,240.47,240.78,240.23,240.32,14973.0,232.3258,232.6253,232.094,232.1809,14973.0
2021-06-17 11:30:00,240.37,240.59,240.1,240.22,11374.0,232.2292,232.4418,231.9684,232.0843,11374.0
2021-06-17 12:00:00,239.83,240.28,238.85,239.19,20630.0,231.7075,232.1423,230.7607,231.0892,20630.0
2021-06-17 12:30:00,239.06,239.19,238.46,239.19,13548.0,230.9636,231.0892,230.3839,231.0892,13548.0
2021-06-17 13:00:00,239.19,239.99,239.1,239.99,16029.0,231.0892,231.8621,231.0022,231.8621,16029.0
2021-06-17 13:30:00,239.89,241.44,239.89,241.37,29461.0,231.7655,233.263,231.7655,233.1954,29461.0
2021-06-17 14:00:00,241.3,241.5,240.86,241.22,20851.0,233.1277,233.321,232.7026,233.0504,20851.0
2021-06-17 14:30:00,241.16,241.67,240.73,240.73,21347.0,232.9925,233.4852,232.577,232.577,21347.0
2021-06-17 15:00:00,240.75,241.27,240.28,240.46,25657.0,232.5964,233.0987,232.1423,232.3162,25657.0
2021-06-17 15:30:00,240.51,241.23,240.29,240.62,123312.0,232.3645,233.0601,232.1519,232.4708,123312.0
2021-06-18 09:30:00,240.02,241.74,239.8,241.14,98534.0,231.8911,233.5528,231.6785,232.9732,98534.0
2021-06-18 10:00:00,240.87,242.5,240.22,240.58,33533.0,232.7123,234.2871,232.0843,232.4321,33533.0
2021-06-18 10:30:00,240.93,241.61,240.43,240.55,10659.0,232.7703,233.4272,232.2872,232.4031,10659.0
2021-06-18 11:00:00,240.49,240.52,238.73,239.06,9036.0,232.3452,232.3741,230.6448,230.9636,9036.0
2021-06-18 11:30:00,239.08,239.59,238.88,238.88,10631.0,230.9829,231.4756,230.7897,230.7897,10631.0
2021-06-18 12:00:00,238.9,239.66,238.84,239.2,11949.0,230.809,231.5433,230.751,231.0989,11949.0
2021-06-18 12:30:00,239.2,239.6,238.84,239.6,12556.0,231.0989,231.4853,230.751,231.4853,12556.0
2021-06-18 13:00:00,239.49,240.02,239.17,239.39,8351.0,231.379,231.8911,231.0699,231.2824,8351.0
2021-06-18 13:30:00,239.41,239.57,238.98,239.01,12837.0,231.3017,231.4563,230.8863,230.9153,12837.0
2021-06-18 14:00:00,239.07,239.67,238.87,239.6,14479.0,230.9733,231.5529,230.78,231.4853,14479.0
2021-06-18 14:30:00,239.57,239.62,239.0,239.44,26453.0,231.4563,231.5046,230.9056,231.3307,26453.0
2021-06-18 15:00:00,239.44,240.28,239.44,240.0,18965.0,231.3307,232.1423,231.3307,231.8718,18965.0
2021-06-18 15:30:00,240.01,240.09,237.32,237.35,161276.0,231.8814,231.9587,229.2825,229.3115,161276.0
2021-06-21 09:30:00,238.44,239.55,235.89,237.28,29367.0,230.3646,231.437,227.901,229.2439,29367.0
2021-06-21 10:00:00,237.45,238.25,237.01,237.47,9719.0,229.4081,230.181,228.983,229.4274,9719.0
2021-06-21 10:30:00,237.78,238.82,237.78,238.64,10379.0,229.7269,230.7317,229.7269,230.5578,10379.0
2021-06-21 11:00:00,238.53,239.66,238.53,239.66,10881.0,230.4515,231.5433,230.4515,231.5433,10881.0
2021-06-21 11:30:00,239.52,239.99,239.08,239.14,8293.0,231.408,231.8621,230.9829,231.0409,8293.0
2021-06-21 12:00:00,239.09,239.38,238.9,239.04,7736.0,230.9926,231.2728,230.809,230.9443,7736.0
2021-06-21 12:30:00,239.2,239.35,238.73,239.03,9631.0,231.0989,231.2438,230.6448,230.9346,9631.0
2021-06-21 13:00:00,238.88,238.99,238.48,238.77,6658.0,230.7897,230.896,230.4032,230.6834,6658.0
2021-06-21 13:30:00,238.74,239.28,238.74,239.04,7367.0,230.6544,231.1761,230.6544,230.9443,7367.0
2021-06-21 14:00:00,238.99,239.14,238.74,238.78,6870.0,230.896,231.0409,230.6544,230.6931,6870.0
2021-06-21 14:30:00,238.75,239.07,238.71,239.05,8511.0,230.6641,230.9733,230.6255,230.9539,8511.0
2021-06-21 15:00:00,239.03,239.29,238.86,239.09,10557.0,230.9346,231.1858,230.7704,230.9926,10557.0
2021-06-21 15:30:00,239.03,239.69,239.03,239.67,51412.0,230.9346,231.5723,230.9346,231.5529,51412.0
2021-06-22 09:30:00,239.04,239.87,238.25,238.54,19679.0,230.9443,231.7462,230.181,230.4612,19679.0
2021-06-22 10:00:00,238.6,239.46,238.01,239.18,50141.0,230.5192,231.35,229.9492,231.0795,50141.0
2021-06-22 10:30:00,239.23,239.45,238.63,239.27,9759.0,231.1278,231.3404,230.5482,231.1665,9759.0
2021-06-22 11:00:00,239.6,240.45,239.44,240.36,14512.0,231.4853,232.3065,231.3307,232.2196,14512.0
2021-06-22 11:30:00,240.45,240.45,239.72,239.87,7434.0,232.3065,232.3065,231.6012,231.7462,7434.0
2021-06-22 12:00:00,240.0,240.73,239.92,240.73,7920.0,231.8718,232.577,231.7945,232.577,7920.0
2021-06-22 12:30:00,240.67,240.74,240.04,240.3,7958.0,232.5191,232.5867,231.9104,232.1616,7958.0
2021-06-22 13:00:00,240.21,240.63,240.05,240.44,8068.0,232.0746,232.4804,231.9201,232.2969,8068.0
2021-06-22 13:30:00,240.41,240.66,240.18,240.21,10029.0,232.2679,232.5094,232.0457,232.0746,10029.0
2021-06-22 14:00:00,240.13,240.42,239.73,239.85,11654.0,231.9974,232.2775,231.6109,231.7268,11654.0
2021-06-22 14:30:00,239.99,240.48,239.89,240.43,11136.0,231.8621,232.3355,231.7655,232.2872,11136.0
2021-06-22 15:00:00,240.46,241.5,240.26,241.37,16156.0,232.3162,233.321,232.123,233.1954,16156.0
2021-06-22 15:30:00,241.27,241.53,240.89,241.1,46365.0,233.0987,233.3499,232.7316,232.9345,46365.0
2021-06-23 09:30:00,242.75,245.0,242.75,243.57,64066.0,234.5286,236.7024,234.5286,235.3209,64066.0
2021-06-23 10:00:00,243.54,244.1,243.25,244.02,18134.0,235.2919,235.8329,235.0117,235.7556,18134.0
2021-06-23 10:30:00,244.02,244.45,243.45,244.12,15886.0,235.7556,236.171,235.2049,235.8522,15886.0
2021-06-23 11:00:00,244.11,245.12,243.72,245.12,19000.0,235.8426,236.8184,235.4658,236.8184,19000.0
2021-06-23 11:30:00,245.13,245.16,244.03,244.26,11291.0,236.828,236.857,235.7653,235.9875,11291.0
2021-06-23 12:00:00,244.29,244.61,244.05,244.3,9049.0,236.0165,236.3256,235.7846,236.0261,9049.0
2021-06-23 12:30:00,244.29,244.3,243.55,243.7,12881.0,236.0165,236.0261,235.3015,235.4465,12881.0
2021-06-23 13:00:00,243.74,243.74,243.37,243.67,9634.0,235.4851,235.4851,235.1276,235.4175,9634.0
2021-06-23 13:30:00,243.68,243.68,243.18,243.25,11228.0,235.4271,235.4271,234.9441,235.0117,11228.0
2021-06-23 14:00:00,243.23,243.43,243.06,243.11,12815.0,234.9924,235.1856,234.8281,234.8764,12815.0
2021-06-23 14:30:00,243.05,243.47,243.05,243.46,13664.0,234.8185,235.2242,234.8185,235.2146,13664.0
2021-06-23 15:00:00,243.53,244.06,243.4,243.98,18467.0,235.2822,235.7943,235.1566,235.717,18467.0
2021-06-23 15:30:00,244.04,244.23,243.33,243.43,85150.0,235.7749,235.9585,235.089,235.1856,85150.0
2021-06-24 09:30:00,244.96,246.63,244.88,246.6,27453.0,236.6638,238.2772,236.5865,238.2482,27453.0
2021-06-24 10:00:00,246.46,246.74,245.71,246.5,15256.0,238.113,238.3835,237.3884,238.1516,15256.0
2021-06-24 10:30:00,246.42,246.8,245.93,246.04,15122.0,238.0743,238.4415,237.6009,237.7072,15122.0
2021-06-24 11:00:00,245.94,246.47,245.25,245.9,19595.0,237.6106,238.1226,236.944,237.5719,19595.0
2021-06-24 11:30:00,245.86,246.19,245.59,245.9,9426.0,237.5333,237.8521,237.2724,237.5719,9426.0
2021-06-24 12:00:00,246.03,246.46,246.01,246.05,9396.0,237.6975,238.113,237.6782,237.7169,9396.0
2021-06-24 12:30:00,246.17,246.78,246.12,246.51,10556.0,237.8328,238.4221,237.7845,238.1613,10556.0
2021-06-24 13:00:00,246.42,246.9,246.42,246.78,10927.0,238.0743,238.5381,238.0743,238.4221,10927.0
2021-06-24 13:30:00,246.8,246.81,246.34,246.81,11522.0,238.4415,238.4511,237.997,238.4511,11522.0
2021-06-24 14:00:00,246.75,247.42,246.61,247.2,13222.0,238.3932,239.0405,238.2579,238.8279,13222.0
2021-06-24 14:30:00,247.17,247.29,246.94,247.13,16255.0,238.7989,238.9149,238.5767,238.7603,16255.0
2021-06-24 15:00:00,247.14,247.22,246.66,246.91,12726.0,238.7699,238.8472,238.3062,238.5477,12726.0
2021-06-24 15:30:00,246.9,247.17,245.74,246.04,136661.0,238.5381,238.7989,237.4174,237.7072,136661.0
2021-06-25 09:30:00,245.82,246.1,243.84,243.95,21785.0,237.4947,237.7652,235.5817,235.688,21785.0
2021-06-25 10:00:00,243.88,245.69,243.83,245.69,12494.0,235.6204,237.3691,235.572,237.3691,12494.0
2021-06-25 10:30:00,245.8,246.37,245.74,245.78,11828.0,237.4753,238.026,237.4174,237.456,11828.0
2021-06-25 11:00:00,245.75,246.1,245.55,245.57,8731.0,237.427,237.7652,237.2338,237.2531,8731.0
2021-06-25 11:30:00,245.49,245.95,245.48,245.86,4989.0,237.1758,237.6202,237.1662,237.5333,4989.0
2021-06-25 12:00:00,245.92,246.19,245.54,245.58,8478.0,237.5913,237.8521,237.2241,237.2628,8478.0
2021-06-25 12:30:00,245.54,246.13,245.43,245.44,4662.0,237.2241,237.7942,237.1179,237.1275,4662.0
2021-06-25 13:00:00,245.55,246.05,245.37,245.96,6839.0,237.2338,237.7169,237.0599,237.6299,6839.0
2021-06-25 13:30:00,245.93,246.04,245.57,245.83,8433.0,237.6009,237.7072,237.2531,237.5043,8433.0
2021-06-25 14:00:00,245.75,246.0,245.22,245.7,11652.0,237.427,237.6686,236.915,237.3787,11652.0
2021-06-25 14:30:00,245.76,245.76,245.17,245.68,9376.0,237.4367,237.4367,236.8667,237.3594,9376.0
2021-06-25 15:00:00,245.67,245.85,245.34,245.46,21080.0,237.3497,237.5236,237.0309,237.1468,21080.0
2021-06-25 15:30:00,245.47,245.52,244.34,244.5,142310.0,237.1565,237.2048,236.0648,236.2194,142310.0
2021-06-28 09:30:00,245.42,246.84,245.28,245.72,39324.0,237.1082,238.4801,236.9729,237.398,39324.0
2021-06-28 10:00:00,245.56,247.28,245.54,246.54,15076.0,237.2435,238.9052,237.2241,238.1903,15076.0
2021-06-28 10:30:00,246.57,246.78,245.73,245.93,14328.0,238.2193,238.4221,237.4077,237.6009,14328.0
2021-06-28 11:00:00,245.95,246.29,245.07,245.93,28138.0,237.6202,237.9487,236.7701,237.6009,28138.0
2021-06-28 11:30:00,245.95,246.94,245.69,246.94,15051.0,237.6202,238.5767,237.3691,238.5767,15051.0
2021-06-28 12:00:00,246.89,247.06,246.12,246.17,13009.0,238.5284,238.6927,237.7845,237.8328,13009.0
2021-06-28 12:30:00,246.24,246.71,246.15,246.27,7830.0,237.9004,238.3545,237.8135,237.9294,7830.0
2021-06-28 13:00:00,246.27,246.98,246.27,246.28,6216.0,237.9294,238.6154,237.9294,237.9391,6216.0
2021-06-28 13:30:00,246.27,246.73,246.27,246.47,10184.0,237.9294,238.3738,237.9294,238.1226,10184.0
2021-06-28 14:00:00,246.54,246.75,246.1,246.33,18341.0,238.1903,238.3932,237.7652,237.9874,18341.0
2021-06-28 14:30:00,246.39,246.72,246.29,246.48,13440.0,238.0453,238.3642,237.9487,238.1323,13440.0
2021-06-28 15:00:00,246.41,246.75,246.21,246.67,20332.0,238.0647,238.3932,237.8714,238.3159,20332.0
2021-06-28 15:30:00,246.73,247.25,246.69,247.19,71377.0,238.3738,238.8762,238.3352,238.8183,71377.0
2021-06-29 09:30:00,246.98,247.46,245.02,246.93,43024.0,238.6154,239.0791,236.7217,238.5671,43024.0
2021-06-29 10:00:00,246.92,247.25,246.15,246.71,45296.0,238.5574,238.8762,237.8135,238.3545,45296.0
2021-06-29 10:30:00,246.82,247.07,246.62,246.62,7976.0,238.4608,238.7023,238.2676,238.2676,7976.0
2021-06-29 11:00:00,246.6,247.07,246.17,246.17,5928.0,238.2482,238.7023,237.8328,237.8328,5928.0
2021-06-29 11:30:00,246.1,246.38,245.96,245.99,11850.0,237.7652,238.0357,237.6299,237.6589,11850.0
2021-06-29 12:00:00,246.26,246.77,246.21,246.75,8313.0,237.9197,238.4125,237.8714,238.3932,8313.0
2021-06-29 12:30:00,246.88,247.0,246.26,246.55,8634.0,238.5188,238.6347,237.9197,238.1999,8634.0
2021-06-29 13:00:00,246.63,246.7,246.08,246.08,7378.0,238.2772,238.3448,237.7458,237.7458,7378.0
2021-06-29 13:30:00,246.01,246.1,245.8,246.08,9274.0,237.6782,237.7652,237.4753,237.7458,9274.0
2021-06-29 14:00:00,246.0,246.26,245.6,245.6,10819.0,237.6686,237.9197,237.2821,237.2821,10819.0
2021-06-29 14:30:00,245.67,246.13,245.62,245.98,18416.0,237.3497,237.7942,237.3014,237.6492,18416.0
2021-06-29 15:00:00,246.07,246.64,245.92,246.64,15943.0,237.7362,238.2869,237.5913,238.2869,15943.0
2021-06-29 15:30:00,246.66,246.88,246.26,246.26,46187.0,238.3062,238.5188,237.9197,237.9197,46187.0
2021-06-30 09:30:00,246.66,247.79,245.77,246.23,17071.0,238.3062,239.3979,237.4463,237.8908,17071.0
2021-06-30 10:00:00,246.23,246.23,245.0,246.08,11721.0,237.8908,237.8908,236.7024,237.7458,11721.0
2021-06-30 10:30:00,245.85,246.29,245.71,246.23,9033.0,237.5236,237.9487,237.3884,237.8908,9033.0
2021-06-30 11:00:00,246.19,246.55,246.13,246.3,11155.0,237.8521,238.1999,237.7942,237.9584,11155.0
2021-06-30 11:30:00,246.38,246.38,245.4,245.78,19405.0,238.0357,238.0357,237.0889,237.456,19405.0
2021-06-30 12:00:00,245.77,245.85,245.43,245.5,8094.0,237.4463,237.5236,237.1179,237.1855,8094.0
2021-06-30 12:30:00,245.49,245.93,245.36,245.48,9005.0,237.1758,237.6009,237.0502,237.1662,9005.0
2021-06-30 13:00:00,245.48,245.97,245.4,245.4,10404.0,237.1662,237.6396,237.0889,237.0889,10404.0
2021-06-30 13:30:00,245.59,245.72,245.3,245.42,17666.0,237.2724,237.398,236.9923,237.1082,17666.0
2021-06-30 14:00:00,245.51,245.57,244.64,244.65,17148.0,237.1952,237.2531,236.3546,236.3643,17148.0
2021-06-30 14:30:00,244.62,245.0,244.36,245.0,15508.0,236.3353,236.7024,236.0841,236.7024,15508.0
2021-06-30 15:00:00,245.0,246.22,244.97,246.1,55823.0,236.7024,237.8811,236.6734,237.7652,55823.0
2021-06-30 15:30:00,246.04,247.04,245.93,246.52,95573.0,237.7072,238.6733,237.6009,238.1709,95573.0
2021-07-01 09:30:00,245.72,248.2,245.19,247.87,28650.0,237.398,239.794,236.886,239.4752,28650.0
2021-07-01 10:00:00,248.05,248.45,247.2,248.0,24643.0,239.6491,240.0356,238.8279,239.6008,24643.0
2021-07-01 10:30:00,247.92,248.21,246.94,247.18,20094.0,239.5235,239.8037,238.5767,238.8086,20094.0
2021-07-01 11:00:00,247.28,247.44,246.75,246.75,16074.0,238.9052,239.0598,238.3932,238.3932,16074.0
2021-07-01 11:30:00,246.65,246.99,246.5,246.88,13033.0,238.2965,238.625,238.1516,238.5188,13033.0
2021-07-01 12:00:00,246.88,247.28,246.83,246.83,6355.0,238.5188,238.9052,238.4704,238.4704,6355.0
2021-07-01 12:30:00,246.68,247.15,246.66,247.07,7881.0,238.3255,238.7796,238.3062,238.7023,7881.0
2021-07-01 13:00:00,247.07,247.17,246.91,246.99,10564.0,238.7023,238.7989,238.5477,238.625,10564.0
2021-07-01 13:30:00,247.04,247.92,247.0,247.92,9832.0,238.6733,239.5235,238.6347,239.5235,9832.0
2021-07-01 14:00:00,247.81,248.16,247.71,247.71,11488.0,239.4173,239.7554,239.3206,239.3206,11488.0
2021-07-01 14:30:00,247.69,247.96,247.64,247.8,9525.0,239.3013,239.5622,239.253,239.4076,9525.0
2021-07-01 15:00:00,247.86,247.94,247.52,247.58,12060.0,239.4656,239.5429,239.1371,239.195,12060.0
2021-07-01 15:30:00,247.65,247.95,247.31,247.95,71508.0,239.2627,239.5525,238.9342,239.5525,71508.0
2021-07-02 09:30:00,248.0,248.0,246.67,247.42,14559.0,239.6008,239.6008,238.3159,239.0405,14559.0
2021-07-02 10:00:00,247.31,247.75,246.76,246.98,13204.0,238.9342,239.3593,238.4028,238.6154,13204.0
2021-07-02 10:30:00,246.74,247.73,246.74,247.71,7447.0,238.3835,239.34,238.3835,239.3206,7447.0
2021-07-02 11:00:00,247.82,248.68,247.82,248.66,7533.0,239.4269,240.2578,239.4269,240.2385,7533.0
2021-07-02 11:30:00,248.55,248.6,248.19,248.31,11586.0,240.1322,240.1805,239.7844,239.9003,11586.0
2021-07-02 12:00:00,248.32,249.23,248.32,249.23,5915.0,239.91,240.7892,239.91,240.7892,5915.0
2021-07-02 12:30:00,249.22,249.52,249.16,249.36,7174.0,240.7795,241.0693,240.7215,240.9148,7174.0
2021-07-02 13:00:00,249.65,249.66,249.39,249.45,3653.0,241.1949,241.2046,240.9437,241.0017,3653.0
2021-07-02 13:30:00,249.35,249.78,249.34,249.48,4507.0,240.9051,241.3205,240.8954,241.0307,4507.0
2021-07-02 14:00:00,249.49,249.74,249.44,249.72,6370.0,241.0404,241.2819,240.9921,241.2626,6370.0
2021-07-02 14:30:00,249.68,249.75,249.35,249.49,5172.0,241.2239,241.2916,240.9051,241.0404,5172.0
2021-07-02 15:00:00,249.49,250.09,249.45,250.07,9872.0,241.0404,241.62,241.0017,241.6007,9872.0
2021-07-02 15:30:00,250.18,250.76,250.16,250.53,49640.0,241.707,242.2673,241.6877,242.0451,49640.0
2021-07-06 09:30:00,246.9,247.18,244.16,245.69,79264.0,238.5381,238.8086,235.8909,237.3691,79264.0
2021-07-06 10:00:00,245.45,245.99,244.2,244.98,46475.0,237.1372,237.6589,235.9295,236.6831,46475.0
2021-07-06 10:30:00,245.03,246.19,244.91,245.66,26412.0,236.7314,237.8521,236.6155,237.3401,26412.0
2021-07-06 11:00:00,245.55,246.12,245.34,246.02,41103.0,237.2338,237.7845,237.0309,237.6879,41103.0
2021-07-06 11:30:00,245.89,246.39,245.89,246.32,22830.0,237.5623,238.0453,237.5623,237.9777,22830.0
2021-07-06 12:00:00,246.26,246.57,245.58,246.47,22438.0,237.9197,238.2193,237.2628,238.1226,22438.0
2021-07-06 12:30:00,246.5,247.13,246.35,247.13,15848.0,238.1516,238.7603,238.0067,238.7603,15848.0
2021-07-06 13:00:00,247.11,247.84,247.06,247.7,10129.0,238.741,239.4462,238.6927,239.311,10129.0
2021-07-06 13:30:00,247.64,248.12,247.62,248.12,18117.0,239.253,239.7168,239.2337,239.7168,18117.0
2021-07-06 14:00:00,248.16,248.62,247.86,248.0,24338.0,239.7554,240.1998,239.4656,239.6008,24338.0
2021-07-06 14:30:00,248.03,248.12,247.47,247.95,38624.0,239.6298,239.7168,239.0888,239.5525,38624.0
2021-07-06 15:00:00,248.05,248.1,247.84,247.99,47623.0,239.6491,239.6974,239.4462,239.5912,47623.0
2021-07-06 15:30:00,248.02,248.18,247.63,248.0,102718.0,239.6201,239.7747,239.2434,239.6008,102718.0
2021-07-07 09:30:00,250.13,251.1,249.71,251.1,49572.0,241.6587,242.5958,241.2529,242.5958,49572.0
2021-07-07 10:00:00,251.22,251.56,250.28,250.64,11619.0,242.7118,243.0403,241.8036,242.1514,11619.0
2021-07-07 10:30:00,250.64,251.99,249.99,251.87,12092.0,242.1514,243.4557,241.5234,243.3398,12092.0
2021-07-07 11:00:00,251.94,251.98,251.26,251.52,51719.0,243.4074,243.446,242.7504,243.0016,51719.0
2021-07-07 11:30:00,251.63,251.71,250.93,250.93,23891.0,243.1079,243.1852,242.4316,242.4316,23891.0
2021-07-07 12:00:00,250.89,251.39,250.63,250.69,24319.0,242.3929,242.876,242.1417,242.1997,24319.0
2021-07-07 12:30:00,250.66,251.23,250.57,251.21,16632.0,242.1707,242.7214,242.0838,242.7021,16632.0
2021-07-07 13:00:00,251.29,251.34,250.79,251.23,20790.0,242.7794,242.8277,242.2963,242.7214,20790.0
2021-07-07 13:30:00,251.3,252.19,251.3,251.82,8525.0,242.7891,243.6489,242.7891,243.2914,8525.0
2021-07-07 14:00:00,251.87,252.09,251.41,251.44,15156.0,243.3398,243.5523,242.8953,242.9243,15156.0
2021-07-07 14:30:00,251.43,251.93,251.03,251.43,56472.0,242.9147,243.3977,242.5282,242.9147,56472.0
2021-07-07 15:00:00,251.43,251.98,251.14,251.59,60846.0,242.9147,243.446,242.6345,243.0692,60846.0
2021-07-07 15:30:00,251.58,252.67,251.54,252.2,67800.0,243.0596,244.1127,243.0209,243.6586,67800.0
2021-07-08 09:30:00,249.93,249.93,248.04,249.45,40326.0,241.4655,241.4655,239.6395,241.0017,40326.0
2021-07-08 10:00:00,249.74,249.74,247.24,247.64,13082.0,241.2819,241.2819,238.8666,239.253,13082.0
2021-07-08 10:30:00,248.1,248.18,247.06,247.58,10893.0,239.6974,239.7747,238.6927,239.195,10893.0
2021-07-08 11:00:00,247.69,248.63,247.28,248.63,8140.0,239.3013,240.2095,238.9052,240.2095,8140.0
2021-07-08 11:30:00,248.5,249.65,248.34,249.34,8857.0,240.0839,241.1949,239.9293,240.8954,8857.0
2021-07-08 12:00:00,249.23,249.61,249.18,249.52,5640.0,240.7892,241.1563,240.7409,241.0693,5640.0
2021-07-08 12:30:00,249.6,250.53,249.57,250.26,5187.0,241.1466,242.0451,241.1176,241.7843,5187.0
2021-07-08 13:00:00,250.21,250.8,250.2,250.8,4240.0,241.736,242.306,241.7263,242.306,4240.0
2021-07-08 13:30:00,250.95,251.31,250.87,250.87,5433.0,242.4509,242.7987,242.3736,242.3736,5433.0
2021-07-08 14:00:00,250.88,250.97,250.37,250.74,12017.0,242.3833,242.4702,241.8906,242.248,12017.0
2021-07-08 14:30:00,250.67,250.73,250.25,250.64,10394.0,242.1804,242.2384,241.7746,242.1514,10394.0
2021-07-08 15:00:00,250.65,250.74,250.09,250.28,13668.0,242.1611,242.248,241.62,241.8036,13668.0
2021-07-08 15:30:00,250.4,250.88,249.81,250.87,64187.0,241.9195,242.3833,241.3495,242.3736,64187.0
2021-07-09 09:30:00,249.93,249.93,247.69,248.28,38408.0,241.4655,241.4655,239.3013,239.8713,38408.0
2021-07-09 10:00:00,248.14,248.14,246.83,246.83,25076.0,239.7361,239.7361,238.4704,238.4704,25076.0
2021-07-09 10:30:00,246.63,247.29,246.43,247.05,27784.0,238.2772,238.9149,238.084,238.683,27784.0
2021-07-09 11:00:00,247.1,248.02,246.54,247.76,20428.0,238.7313,239.6201,238.1903,239.3689,20428.0
2021-07-09 11:30:00,247.83,247.97,246.15,246.15,17327.0,239.4366,239.5718,237.8135,237.8135,17327.0
2021-07-09 12:00:00,246.34,246.77,245.66,246.26,19185.0,237.997,238.4125,237.3401,237.9197,19185.0
2021-07-09 12:30:00,246.25,246.7,245.75,245.79,13312.0,237.9101,238.3448,237.427,237.4657,13312.0
2021-07-09 13:00:00,245.83,246.32,245.74,246.13,14400.0,237.5043,237.9777,237.4174,237.7942,14400.0
2021-07-09 13:30:00,246.13,246.92,246.12,246.69,15421.0,237.7942,238.5574,237.7845,238.3352,15421.0
2021-07-09 14:00:00,246.6,246.88,246.35,246.65,15758.0,238.2482,238.5188,238.0067,238.2965,15758.0
2021-07-09 14:30:00,246.58,247.05,246.58,247.04,13116.0,238.2289,238.683,238.2289,238.6733,13116.0
2021-07-09 15:00:00,247.0,247.9,247.0,247.56,17237.0,238.6347,239.5042,238.6347,239.1757,17237.0
2021-07-09 15:30:00,247.54,247.8,247.2,247.7,82134.0,239.1564,239.4076,238.8279,239.311,82134.0
2021-07-12 09:30:00,248.07,249.58,248.07,249.35,25681.0,239.6684,241.1273,239.6684,240.9051,25681.0
2021-07-12 10:00:00,249.28,249.95,248.83,249.52,26297.0,240.8375,241.4848,240.4027,241.0693,26297.0
2021-07-12 10:30:00,249.46,250.24,249.38,249.71,13000.0,241.0114,241.765,240.9341,241.2529,13000.0
2021-07-12 11:00:00,249.67,250.09,249.15,249.16,9267.0,241.2143,241.62,240.7119,240.7215,9267.0
2021-07-12 11:30:00,249.16,249.52,249.06,249.26,4705.0,240.7215,241.0693,240.6249,240.8181,4705.0
2021-07-12 12:00:00,249.25,249.41,248.92,249.34,6430.0,240.8085,240.9631,240.4897,240.8954,6430.0
2021-07-12 12:30:00,249.37,249.49,249.02,249.29,5345.0,240.9244,241.0404,240.5863,240.8471,5345.0
2021-07-12 13:00:00,249.28,249.39,248.44,248.83,5372.0,240.8375,240.9437,240.0259,240.4027,5372.0
2021-07-12 13:30:00,248.79,249.2,248.6,249.15,6821.0,240.3641,240.7602,240.1805,240.7119,6821.0
2021-07-12 14:00:00,249.08,249.26,248.79,249.26,7910.0,240.6442,240.8181,240.3641,240.8181,7910.0
2021-07-12 14:30:00,249.36,249.43,248.76,248.87,8701.0,240.9148,240.9824,240.3351,240.4414,8701.0
2021-07-12 15:00:00,248.86,249.35,248.86,249.33,12277.0,240.4317,240.9051,240.4317,240.8858,12277.0
2021-07-12 15:30:00,249.29,249.47,248.73,248.81,55213.0,240.8471,241.021,240.3061,240.3834,55213.0
2021-07-13 09:30:00,249.55,249.75,247.89,248.87,20882.0,241.0983,241.2916,239.4945,240.4414,20882.0
2021-07-13 10:00:00,248.75,249.77,248.75,249.76,9793.0,240.3254,241.3109,240.3254,241.3012,9793.0
2021-07-13 10:30:00,249.74,250.93,249.39,249.48,13118.0,241.2819,242.4316,240.9437,241.0307,13118.0
2021-07-13 11:00:00,249.46,250.27,249.23,250.22,26276.0,241.0114,241.7939,240.7892,241.7456,26276.0
2021-07-13 11:30:00,250.01,250.66,249.93,250.48,6945.0,241.5427,242.1707,241.4655,241.9968,6945.0
2021-07-13 12:00:00,250.61,250.61,250.08,250.17,6153.0,242.1224,242.1224,241.6104,241.6973,6153.0
2021-07-13 12:30:00,250.26,250.39,249.98,250.07,15293.0,241.7843,241.9099,241.5138,241.6007,15293.0
2021-07-13 13:00:00,249.94,249.95,249.05,249.15,15030.0,241.4751,241.4848,240.6153,240.7119,15030.0
2021-07-13 13:30:00,249.05,249.24,248.42,248.58,13206.0,240.6153,240.7988,240.0066,240.1612,13206.0
2021-07-13 14:00:00,248.39,248.97,248.32,248.33,10357.0,239.9776,240.538,239.91,239.9196,10357.0
2021-07-13 14:30:00,248.37,248.61,248.19,248.59,10122.0,239.9583,240.1902,239.7844,240.1708,10122.0
2021-07-13 15:00:00,248.61,248.81,248.23,248.23,12579.0,240.1902,240.3834,239.823,239.823,12579.0
2021-07-13 15:30:00,248.31,249.29,248.29,248.82,77656.0,239.9003,240.8471,239.881,240.393,77656.0
2021-07-14 09:30:00,247.49,247.86,245.69,247.13,34892.0,239.1081,239.4656,237.3691,238.7603,34892.0
2021-07-14 10:00:00,247.25,248.47,247.24,248.2,32123.0,238.8762,240.0549,238.8666,239.794,32123.0
2021-07-14 10:30:00,248.13,249.25,248.13,248.88,52912.0,239.7264,240.8085,239.7264,240.451,52912.0
2021-07-14 11:00:00,248.83,248.83,248.03,248.38,17853.0,240.4027,240.4027,239.6298,239.968,17853.0
2021-07-14 11:30:00,248.41,248.74,247.66,247.99,8736.0,239.9969,240.3158,239.2723,239.5912,8736.0
2021-07-14 12:00:00,248.03,248.52,247.99,248.16,9262.0,239.6298,240.1032,239.5912,239.7554,9262.0
2021-07-14 12:30:00,248.21,248.23,247.38,247.69,14638.0,239.8037,239.823,239.0018,239.3013,14638.0
2021-07-14 13:00:00,247.68,247.83,247.14,247.4,10052.0,239.2917,239.4366,238.7699,239.0211,10052.0
2021-07-14 13:30:00,247.39,248.53,247.39,248.35,10518.0,239.0115,240.1129,239.0115,239.939,10518.0
2021-07-14 14:00:00,248.38,249.04,248.34,248.84,14125.0,239.968,240.6056,239.9293,240.4124,14125.0
2021-07-14 14:30:00,248.79,249.09,248.6,248.91,12009.0,240.3641,240.6539,240.1805,240.48,12009.0
2021-07-14 15:00:00,248.9,249.04,248.51,248.56,13213.0,240.4703,240.6056,240.0935,240.1419,13213.0
2021-07-14 15:30:00,248.6,249.59,248.54,249.42,75496.0,240.1805,241.137,240.1225,240.9727,75496.0
2021-07-15 09:30:00,248.0,249.2,247.78,248.77,37429.0,239.6008,240.7602,239.3883,240.3447,37429.0
2021-07-15 10:00:00,248.78,249.23,248.43,248.73,21920.0,240.3544,240.7892,240.0163,240.3061,21920.0
2021-07-15 10:30:00,248.87,249.69,248.77,249.11,12431.0,240.4414,241.2336,240.3447,240.6732,12431.0
2021-07-15 11:00:00,248.95,249.62,248.94,249.36,17289.0,240.5186,241.166,240.509,240.9148,17289.0
2021-07-15 11:30:00,249.31,249.41,248.77,248.97,9005.0,240.8665,240.9631,240.3447,240.538,9005.0
2021-07-15 12:00:00,248.96,249.09,248.69,248.78,4610.0,240.5283,240.6539,240.2675,240.3544,4610.0
2021-07-15 12:30:00,248.78,249.08,248.69,248.96,6972.0,240.3544,240.6442,240.2675,240.5283,6972.0
2021-07-15 13:00:00,249.02,249.03,248.65,248.74,6560.0,240.5863,240.5959,240.2288,240.3158,6560.0
2021-07-15 13:30:00,248.61,248.84,247.89,247.93,11890.0,240.1902,240.4124,239.4945,239.5332,11890.0
2021-07-15 14:00:00,247.92,248.9,247.92,248.81,6252.0,239.5235,240.4703,239.5235,240.3834,6252.0
2021-07-15 14:30:00,248.87,248.91,248.34,248.82,4855.0,240.4414,240.48,239.9293,240.393,4855.0
2021-07-15 15:00:00,248.94,249.67,248.92,249.67,8351.0,240.509,241.2143,240.4897,241.2143,8351.0
2021-07-15 15:30:00,249.73,250.14,249.29,249.58,51358.0,241.2722,241.6683,240.8471,241.1273,51358.0
2021-07-16 09:30:00,250.47,252.56,250.47,252.55,43312.0,241.9872,244.0064,241.9872,243.9967,43312.0
2021-07-16 10:00:00,252.53,253.39,252.25,253.31,16695.0,243.9774,244.8083,243.7069,244.731,16695.0
2021-07-16 10:30:00,252.93,254.21,252.86,253.14,14238.0,244.3639,245.6005,244.2962,244.5667,14238.0
2021-07-16 11:00:00,253.24,253.85,253.09,253.31,9662.0,244.6634,245.2527,244.5184,244.731,9662.0
2021-07-16 11:30:00,253.2,253.54,253.14,253.25,5482.0,244.6247,244.9532,244.5667,244.673,5482.0
2021-07-16 12:00:00,253.28,254.1,253.27,253.84,4491.0,244.702,245.4942,244.6923,245.243,4491.0
2021-07-16 12:30:00,253.88,254.06,252.84,252.84,8240.0,245.2817,245.4556,244.2769,244.2769,8240.0
2021-07-16 13:00:00,252.43,252.93,252.28,252.52,6860.0,243.8808,244.3639,243.7359,243.9677,6860.0
2021-07-16 13:30:00,252.21,253.4,252.19,252.95,9468.0,243.6682,244.8179,243.6489,244.3832,9468.0
2021-07-16 14:00:00,252.73,253.7,252.58,253.54,5704.0,244.1706,245.1078,244.0257,244.9532,5704.0
2021-07-16 14:30:00,253.61,253.71,253.28,253.57,4756.0,245.0208,245.1174,244.702,244.9822,4756.0
2021-07-16 15:00:00,253.56,253.62,253.25,253.4,12544.0,244.9725,245.0305,244.673,244.8179,12544.0
2021-07-16 15:30:00,253.31,253.55,253.06,253.25,38677.0,244.731,244.9629,244.4894,244.673,38677.0
2021-07-19 09:30:00,251.38,253.97,251.38,253.5,31884.0,242.8663,245.3686,242.8663,244.9145,31884.0
2021-07-19 10:00:00,253.62,254.5,252.56,253.26,24114.0,245.0305,245.8807,244.0064,244.6827,24114.0
2021-07-19 10:30:00,253.11,253.18,252.05,252.98,17412.0,244.5378,244.6054,243.5137,244.4122,17412.0
2021-07-19 11:00:00,253.04,253.56,252.15,252.34,12816.0,244.4701,244.9725,243.6103,243.7938,12816.0
2021-07-19 11:30:00,252.13,252.47,251.34,252.42,12555.0,243.5909,243.9194,242.8277,243.8711,12555.0
2021-07-19 12:00:00,252.34,252.48,251.61,252.02,8804.0,243.7938,243.9291,243.0886,243.4847,8804.0
2021-07-19 12:30:00,252.04,252.04,250.98,251.47,8769.0,243.504,243.504,242.4799,242.9533,8769.0
2021-07-19 13:00:00,251.55,251.76,251.23,251.29,5527.0,243.0306,243.2335,242.7214,242.7794,5527.0
2021-07-19 13:30:00,250.86,251.63,250.84,251.39,7051.0,242.364,243.1079,242.3446,242.876,7051.0
2021-07-19 14:00:00,251.46,251.98,251.19,251.47,9452.0,242.9436,243.446,242.6828,242.9533,9452.0
2021-07-19 14:30:00,251.41,251.96,251.18,251.66,10561.0,242.8953,243.4267,242.6731,243.1369,10561.0
2021-07-19 15:00:00,251.75,252.86,251.72,252.46,17761.0,243.2238,244.2962,243.1948,243.9098,17761.0
2021-07-19 15:30:00,252.41,253.57,251.93,253.57,73874.0,243.8615,244.9822,243.3977,244.9822,73874.0
2021-07-20 09:30:00,253.77,255.7,253.5,255.64,13724.0,245.1754,247.04,244.9145,246.9821,13724.0
2021-07-20 10:00:00,255.6,256.01,254.65,255.26,12711.0,246.9434,247.3395,246.0256,246.6149,12711.0
2021-07-20 10:30:00,255.11,256.03,254.83,255.83,7947.0,246.47,247.3589,246.1995,247.1656,7947.0
2021-07-20 11:00:00,255.88,256.54,255.66,255.66,9033.0,247.2139,247.8516,247.0014,247.0014,9033.0
2021-07-20 11:30:00,255.56,255.61,254.58,254.94,7016.0,246.9048,246.9531,245.958,246.3058,7016.0
2021-07-20 12:00:00,255.03,255.31,254.84,255.07,8121.0,246.3927,246.6632,246.2092,246.4314,8121.0
2021-07-20 12:30:00,255.1,255.16,254.47,254.77,11790.0,246.4604,246.5183,245.8517,246.1415,11790.0
2021-07-20 13:00:00,254.58,254.66,253.86,254.02,11706.0,245.958,246.0353,245.2624,245.4169,11706.0
2021-07-20 13:30:00,254.05,254.43,253.79,254.42,12062.0,245.4459,245.8131,245.1947,245.8034,12062.0
2021-07-20 14:00:00,254.57,255.62,254.57,255.61,13229.0,245.9483,246.9627,245.9483,246.9531,13229.0
2021-07-20 14:30:00,255.81,256.03,255.38,255.57,6013.0,247.1463,247.3589,246.7309,246.9144,6013.0
2021-07-20 15:00:00,255.57,256.27,255.56,255.83,15201.0,246.9144,247.5907,246.9048,247.1656,15201.0
2021-07-20 15:30:00,255.88,255.99,255.17,255.33,52036.0,247.2139,247.3202,246.528,246.6826,52036.0
2021-07-21 09:30:00,255.46,255.54,252.08,252.83,11613.0,246.8082,246.8855,243.5426,244.2672,11613.0
2021-07-21 10:00:00,252.74,253.5,252.12,252.56,7376.0,244.1803,244.9145,243.5813,244.0064,7376.0
2021-07-21 10:30:00,252.57,254.31,252.54,254.31,6485.0,244.016,245.6971,243.9871,245.6971,6485.0
2021-07-21 11:00:00,254.32,254.64,254.0,254.5,5543.0,245.7068,246.0159,245.3976,245.8807,5543.0
2021-07-21 11:30:00,254.49,254.78,254.16,254.31,5068.0,245.871,246.1512,245.5522,245.6971,5068.0
2021-07-21 12:00:00,254.27,254.48,253.57,253.57,6984.0,245.6585,245.8614,244.9822,244.9822,6984.0
2021-07-21 12:30:00,253.77,254.08,253.6,253.91,4965.0,245.1754,245.4749,245.0112,245.3107,4965.0
2021-07-21 13:00:00,254.08,254.17,253.79,254.03,7044.0,245.4749,245.5619,245.1947,245.4266,7044.0
2021-07-21 13:30:00,254.13,254.78,254.1,254.65,3952.0,245.5232,246.1512,245.4942,246.0256,3952.0
2021-07-21 14:00:00,254.6,254.75,254.15,254.45,8881.0,245.9773,246.1222,245.5425,245.8324,8881.0
2021-07-21 14:30:00,254.52,254.89,254.33,254.83,7694.0,245.9,246.2575,245.7164,246.1995,7694.0
2021-07-21 15:00:00,254.78,254.93,254.1,254.28,7997.0,246.1512,246.2961,245.4942,245.6681,7997.0
2021-07-21 15:30:00,254.18,255.41,254.13,255.39,38904.0,245.5715,246.7599,245.5232,246.7405,38904.0
2021-07-22 09:30:00,256.09,258.0,256.09,256.71,19902.0,247.4168,249.2621,247.4168,248.0158,19902.0
2021-07-22 10:00:00,256.57,257.58,256.56,257.58,4585.0,247.8806,248.8564,247.8709,248.8564,4585.0
2021-07-22 10:30:00,257.66,258.26,257.44,258.26,2395.0,248.9337,249.5133,248.7211,249.5133,2395.0
2021-07-22 11:00:00,258.25,258.61,257.76,258.32,5776.0,249.5037,249.8515,249.0303,249.5713,5776.0
2021-07-22 11:30:00,258.36,258.36,257.35,257.91,2400.0,249.61,249.61,248.6342,249.1752,2400.0
2021-07-22 12:00:00,257.82,257.82,256.98,257.18,2090.0,249.0882,249.0882,248.2767,248.4699,2090.0
2021-07-22 12:30:00,257.38,257.38,256.96,257.15,2575.0,248.6631,248.6631,248.2574,248.4409,2575.0
2021-07-22 13:00:00,257.71,257.74,257.35,257.53,3435.0,248.982,249.0109,248.6342,248.8081,3435.0
2021-07-22 13:30:00,257.5,257.59,256.55,256.81,4187.0,248.7791,248.866,247.8613,248.1124,4187.0
2021-07-22 14:00:00,256.69,257.77,256.56,257.38,12578.0,247.9965,249.0399,247.8709,248.6631,12578.0
2021-07-22 14:30:00,257.46,257.6,257.26,257.38,3428.0,248.7404,248.8757,248.5472,248.6631,3428.0
2021-07-22 15:00:00,257.39,257.51,257.02,257.39,5297.0,248.6728,248.7887,248.3153,248.6728,5297.0
2021-07-22 15:30:00,257.4,257.93,257.22,257.67,30685.0,248.6825,249.1945,248.5086,248.9433,30685.0
2021-07-23 09:30:00,258.17,259.27,257.73,259.27,12326.0,249.4264,250.4891,249.0013,250.4891,12326.0
2021-07-23 10:00:00,259.17,259.17,258.47,258.47,3760.0,250.3925,250.3925,249.7162,249.7162,3760.0
2021-07-23 10:30:00,258.15,259.07,258.14,258.66,3149.0,249.4071,250.2959,249.3974,249.8998,3149.0
2021-07-23 11:00:00,258.51,259.6,258.51,259.39,7773.0,249.7549,250.808,249.7549,250.6051,7773.0
2021-07-23 11:30:00,259.44,259.63,259.17,259.5,8589.0,250.6534,250.8369,250.3925,250.7113,8589.0
2021-07-23 12:00:00,259.44,259.69,259.2,259.25,11077.0,250.6534,250.8949,250.4215,250.4698,11077.0
2021-07-23 12:30:00,259.34,259.77,259.09,259.53,8441.0,250.5568,250.9722,250.3152,250.7403,8441.0
2021-07-23 13:00:00,259.76,260.14,259.71,260.0,4941.0,250.9625,251.3297,250.9142,251.1944,4941.0
2021-07-23 13:30:00,260.08,260.25,259.75,260.0,3438.0,251.2717,251.4359,250.9529,251.1944,3438.0
2021-07-23 14:00:00,259.74,260.0,259.63,259.77,6049.0,250.9432,251.1944,250.8369,250.9722,6049.0
2021-07-23 14:30:00,259.87,259.88,259.45,259.52,5339.0,251.0688,251.0785,250.663,250.7307,5339.0
2021-07-23 15:00:00,259.49,259.71,259.35,259.57,9781.0,250.7017,250.9142,250.5664,250.779,9781.0
2021-07-23 15:30:00,259.72,260.17,259.48,259.81,48330.0,250.9239,251.3587,250.692,251.0108,48330.0
2021-07-26 09:30:00,256.67,258.78,256.17,256.79,28591.0,247.9772,250.0157,247.4941,248.0931,28591.0
2021-07-26 10:00:00,257.34,257.44,255.87,256.25,15644.0,248.6245,248.7211,247.2043,247.5714,15644.0
2021-07-26 10:30:00,256.11,257.54,256.08,257.17,9039.0,247.4362,248.8177,247.4072,248.4603,9039.0
2021-07-26 11:00:00,257.04,257.62,256.74,257.41,12963.0,248.3347,248.895,248.0448,248.6921,12963.0
2021-07-26 11:30:00,257.49,258.26,257.32,258.26,4503.0,248.7694,249.5133,248.6052,249.5133,4503.0
2021-07-26 12:00:00,258.28,258.63,257.86,257.86,4133.0,249.5327,249.8708,249.1269,249.1269,4133.0
2021-07-26 12:30:00,257.69,258.76,257.69,258.61,5762.0,248.9626,249.9964,248.9626,249.8515,5762.0
2021-07-26 13:00:00,258.77,259.54,258.57,259.44,4584.0,250.0061,250.75,249.8128,250.6534,4584.0
2021-07-26 13:30:00,259.58,259.8,259.18,259.64,4104.0,250.7886,251.0012,250.4022,250.8466,4104.0
2021-07-26 14:00:00,259.8,259.8,259.4,259.58,4061.0,251.0012,251.0012,250.6147,250.7886,4061.0
2021-07-26 14:30:00,259.66,259.8,259.38,259.38,3616.0,250.8659,251.0012,250.5954,250.5954,3616.0
2021-07-26 15:00:00,259.57,259.67,258.71,259.09,5577.0,250.779,250.8756,249.9481,250.3152,5577.0
2021-07-26 15:30:00,259.08,260.0,258.92,259.75,37381.0,250.3056,251.1944,250.151,250.9529,37381.0
2021-07-27 09:30:00,259.16,262.81,258.63,262.81,28188.0,250.3829,253.9092,249.8708,253.9092,28188.0
2021-07-27 10:00:00,262.91,264.63,262.4,262.4,30457.0,254.0059,255.6676,253.5131,253.5131,30457.0
2021-07-27 10:30:00,262.67,264.68,262.56,264.36,12214.0,253.774,255.7159,253.6677,255.4067,12214.0
2021-07-27 11:00:00,264.0,264.54,263.74,264.17,9051.0,255.0589,255.5806,254.8077,255.2232,9051.0
2021-07-27 11:30:00,264.25,265.01,264.06,264.86,16438.0,255.3005,256.0347,255.1169,255.8898,16438.0
2021-07-27 12:00:00,264.5,264.89,264.09,264.67,7435.0,255.542,255.9188,255.1459,255.7062,7435.0
2021-07-27 12:30:00,264.8,265.24,264.78,264.82,6308.0,255.8318,256.2569,255.8125,255.8512,6308.0
2021-07-27 13:00:00,264.93,264.93,263.34,263.6,9892.0,255.9574,255.9574,254.4213,254.6725,9892.0
2021-07-27 13:30:00,263.51,263.52,262.36,262.64,14172.0,254.5855,254.5952,253.4745,253.745,14172.0
2021-07-27 14:00:00,262.83,263.66,262.79,263.48,6013.0,253.9286,254.7305,253.8899,254.5565,6013.0
2021-07-27 14:30:00,263.37,263.99,263.2,263.92,7405.0,254.4503,255.0493,254.286,254.9816,7405.0
2021-07-27 15:00:00,263.98,264.19,263.58,264.13,18890.0,255.0396,255.2425,254.6532,255.1845,18890.0
2021-07-27 15:30:00,264.1,264.88,263.45,264.27,82289.0,255.1556,255.9091,254.5276,255.3198,82289.0
2021-07-28 09:30:00,264.41,264.48,262.33,263.59,67386.0,255.4551,255.5227,253.4455,254.6628,67386.0
2021-07-28 10:00:00,263.6,265.24,263.52,264.8,27825.0,254.6725,256.2569,254.5952,255.8318,27825.0
2021-07-28 10:30:00,264.78,265.0,262.85,264.31,29969.0,255.8125,256.0251,253.9479,255.3584,29969.0
2021-07-28 11:00:00,264.33,264.75,263.93,264.67,17554.0,255.3778,255.7835,254.9913,255.7062,17554.0
2021-07-28 11:30:00,264.67,265.0,264.46,264.93,23095.0,255.7062,256.0251,255.5034,255.9574,23095.0
2021-07-28 12:00:00,264.97,265.11,264.82,264.91,14304.0,255.9961,256.1313,255.8512,255.9381,14304.0
2021-07-28 12:30:00,264.94,266.43,264.86,266.43,8898.0,255.9671,257.4066,255.8898,257.4066,8898.0
2021-07-28 13:00:00,266.45,266.69,266.24,266.32,11948.0,257.426,257.6578,257.2231,257.3004,11948.0
2021-07-28 13:30:00,266.17,266.27,265.98,266.17,9514.0,257.1554,257.2521,256.9719,257.1554,9514.0
2021-07-28 14:00:00,266.04,266.76,265.43,266.65,11178.0,257.0298,257.7255,256.4405,257.6192,11178.0
2021-07-28 14:30:00,266.59,267.08,266.23,267.0,14267.0,257.5612,258.0346,257.2134,257.9573,14267.0
2021-07-28 15:00:00,266.93,267.0,266.31,266.72,13769.0,257.8897,257.9573,257.2907,257.6868,13769.0
2021-07-28 15:30:00,266.66,266.89,265.77,265.85,56941.0,257.6288,257.8511,256.769,256.8463,56941.0
2021-07-29 09:30:00,266.94,269.67,266.12,269.62,20367.0,257.8994,260.5369,257.1071,260.4886,20367.0
2021-07-29 10:00:00,269.08,269.52,267.35,268.98,10758.0,259.9669,260.392,258.2955,259.8703,10758.0
2021-07-29 10:30:00,268.99,269.21,268.16,269.09,11777.0,259.8799,260.0925,259.078,259.9766,11777.0
2021-07-29 11:00:00,268.82,269.39,268.16,268.54,10136.0,259.7157,260.2664,259.078,259.4452,10136.0
2021-07-29 11:30:00,268.55,268.85,267.85,268.76,6794.0,259.4548,259.7447,258.7785,259.6577,6794.0
2021-07-29 12:00:00,268.66,269.07,268.66,268.84,5385.0,259.5611,259.9572,259.5611,259.735,5385.0
2021-07-29 12:30:00,268.73,269.23,268.73,269.11,3300.0,259.6287,260.1118,259.6287,259.9959,3300.0
2021-07-29 13:00:00,269.32,269.71,269.19,269.62,4966.0,260.1988,260.5756,260.0732,260.4886,4966.0
2021-07-29 13:30:00,269.66,269.95,269.53,269.54,5983.0,260.5272,260.8074,260.4016,260.4113,5983.0
2021-07-29 14:00:00,269.48,269.78,269.18,269.61,3541.0,260.3533,260.6432,260.0635,260.4789,3541.0
2021-07-29 14:30:00,269.77,269.77,269.35,269.65,3055.0,260.6335,260.6335,260.2277,260.5176,3055.0
2021-07-29 15:00:00,269.67,269.98,269.54,269.75,6640.0,260.5369,260.8364,260.4113,260.6142,6640.0
2021-07-29 15:30:00,269.76,269.76,269.24,269.72,32841.0,260.6239,260.6239,260.1215,260.5852,32841.0
2021-07-30 09:30:00,268.96,270.07,267.8,269.24,15007.0,259.851,260.9234,258.7302,260.1215,15007.0
2021-07-30 10:00:00,269.22,271.36,269.22,270.65,11861.0,260.1021,262.1697,260.1021,261.4837,11861.0
2021-07-30 10:30:00,270.62,271.85,270.54,271.53,5833.0,261.4547,262.6431,261.3774,262.3339,5833.0
2021-07-30 11:00:00,271.47,271.88,271.18,271.25,10074.0,262.2759,262.6721,261.9958,262.0634,10074.0
2021-07-30 11:30:00,271.31,271.69,270.85,271.29,7605.0,262.1214,262.4885,261.6769,262.102,7605.0
2021-07-30 12:00:00,271.38,272.24,271.38,272.01,7742.0,262.189,263.0199,262.189,262.7977,7742.0
2021-07-30 12:30:00,272.01,272.54,271.66,272.54,6965.0,262.7977,263.3097,262.4595,263.3097,6965.0
2021-07-30 13:00:00,272.55,272.55,272.02,272.29,6124.0,263.3194,263.3194,262.8073,263.0682,6124.0
2021-07-30 13:30:00,272.36,272.74,272.09,272.41,6582.0,263.1358,263.5029,262.8749,263.1841,6582.0
2021-07-30 14:00:00,272.35,272.75,272.19,272.58,7195.0,263.1261,263.5126,262.9716,263.3484,7195.0
2021-07-30 14:30:00,272.55,272.73,272.12,272.12,7292.0,263.3194,263.4933,262.9039,262.9039,7292.0
2021-07-30 15:00:00,272.16,272.16,271.74,271.79,10245.0,262.9426,262.9426,262.5368,262.5851,10245.0
2021-07-30 15:30:00,271.75,272.07,271.47,271.72,42706.0,262.5465,262.8556,262.2759,262.5175,42706.0
2021-08-02 09:30:00,269.0,269.02,265.48,266.78,39457.0,259.8896,259.9089,256.4888,257.7448,39457.0
2021-08-02 10:00:00,266.73,269.31,266.01,269.15,22810.0,257.6965,260.1891,257.0009,260.0345,22810.0
2021-08-02 10:30:00,269.18,269.97,268.77,269.16,29485.0,260.0635,260.8267,259.6674,260.0442,29485.0
2021-08-02 11:00:00,269.17,270.74,268.68,269.92,22895.0,260.0538,261.5707,259.5804,260.7784,22895.0
2021-08-02 11:30:00,269.75,270.03,269.05,269.16,11774.0,260.6142,260.8847,259.9379,260.0442,11774.0
2021-08-02 12:00:00,269.0,269.52,268.93,269.28,5978.0,259.8896,260.392,259.822,260.1601,5978.0
2021-08-02 12:30:00,269.33,269.6,269.14,269.6,5271.0,260.2084,260.4693,260.0249,260.4693,5271.0
2021-08-02 13:00:00,269.62,269.72,269.41,269.48,7782.0,260.4886,260.5852,260.2857,260.3533,7782.0
2021-08-02 13:30:00,269.4,269.56,269.0,269.18,6799.0,260.2761,260.4306,259.8896,260.0635,6799.0
2021-08-02 14:00:00,269.21,269.42,268.48,268.54,9210.0,260.0925,260.2954,259.3872,259.4452,9210.0
2021-08-02 14:30:00,268.52,268.86,268.26,268.7,11099.0,259.4259,259.7543,259.1747,259.5998,11099.0
2021-08-02 15:00:00,268.77,269.16,268.77,268.96,13028.0,259.6674,260.0442,259.6674,259.851,13028.0
2021-08-02 15:30:00,268.93,269.23,268.41,268.64,65061.0,259.822,260.1118,259.3196,259.5418,65061.0
2021-08-03 09:30:00,269.38,270.6,267.42,270.31,47534.0,260.2567,261.4354,258.3631,261.1552,47534.0
2021-08-03 10:00:00,270.76,272.42,270.53,272.08,19621.0,261.59,263.1938,261.3678,262.8653,19621.0
2021-08-03 10:30:00,272.01,272.05,270.78,271.98,12635.0,262.7977,262.8363,261.6093,262.7687,12635.0
2021-08-03 11:00:00,272.21,272.22,270.08,270.53,10050.0,262.9909,263.0005,260.933,261.3678,10050.0
2021-08-03 11:30:00,270.47,271.68,270.24,271.56,11033.0,261.3098,262.4788,261.0876,262.3629,11033.0
2021-08-03 12:00:00,271.46,271.76,270.63,270.96,7244.0,262.2663,262.5561,261.4644,261.7832,7244.0
2021-08-03 12:30:00,270.73,271.1,270.7,271.06,5514.0,261.561,261.9185,261.532,261.8798,5514.0
2021-08-03 13:00:00,271.12,272.81,271.12,272.06,20872.0,261.9378,263.5706,261.9378,262.846,20872.0
2021-08-03 13:30:00,272.17,272.5,271.35,271.91,14141.0,262.9522,263.2711,262.16,262.701,14141.0
2021-08-03 14:00:00,271.91,272.69,271.74,272.48,8298.0,262.701,263.4546,262.5368,263.2517,8298.0
2021-08-03 14:30:00,272.41,272.9,272.33,272.86,10564.0,263.1841,263.6575,263.1068,263.6189,10564.0
2021-08-03 15:00:00,272.86,273.13,271.97,272.1,13317.0,263.6189,263.8797,262.759,262.8846,13317.0
2021-08-03 15:30:00,272.03,273.17,272.02,272.93,81425.0,262.817,263.9184,262.8073,263.6865,81425.0
2021-08-04 09:30:00,274.19,277.49,273.38,275.78,37048.0,264.9038,268.0921,264.1213,266.44,37048.0
2021-08-04 10:00:00,275.79,276.18,274.74,274.75,12703.0,266.4496,266.8264,265.4352,265.4449,12703.0
2021-08-04 10:30:00,274.51,275.24,274.12,275.01,8544.0,265.213,265.9183,264.8362,265.6961,8544.0
2021-08-04 11:00:00,274.94,275.0,273.03,273.34,13680.0,265.6284,265.6864,263.7831,264.0826,13680.0
2021-08-04 11:30:00,273.41,273.89,273.21,273.89,7727.0,264.1502,264.614,263.957,264.614,7727.0
2021-08-04 12:00:00,274.41,276.15,274.4,276.05,11830.0,265.1164,266.7974,265.1067,266.7008,11830.0
2021-08-04 12:30:00,276.15,276.19,275.08,275.15,9920.0,266.7974,266.8361,265.7637,265.8313,9920.0
2021-08-04 13:00:00,275.15,275.88,275.15,275.62,7184.0,265.8313,266.5366,265.8313,266.2854,7184.0
2021-08-04 13:30:00,275.76,275.93,275.16,275.17,8048.0,266.4207,266.5849,265.841,265.8506,8048.0
2021-08-04 14:00:00,274.96,275.63,274.79,275.12,9594.0,265.6477,266.2951,265.4835,265.8023,9594.0
2021-08-04 14:30:00,275.12,275.29,274.38,274.46,17255.0,265.8023,265.9666,265.0874,265.1647,17255.0
2021-08-04 15:00:00,274.57,274.8,273.99,274.0,23915.0,265.271,265.4932,264.7106,264.7203,23915.0
2021-08-04 15:30:00,274.01,274.49,272.68,273.19,99606.0,264.7299,265.1937,263.445,263.9377,99606.0
2021-08-05 09:30:00,273.11,273.11,269.04,270.36,34982.0,263.8604,263.8604,259.9282,261.2035,34982.0
2021-08-05 10:00:00,270.79,270.79,266.29,266.4,38539.0,261.619,261.619,257.2714,257.3777,38539.0
2021-08-05 10:30:00,266.53,266.95,264.53,265.38,88512.0,257.5033,257.909,255.571,256.3922,88512.0
2021-08-05 11:00:00,265.38,265.52,263.2,264.63,53366.0,256.3922,256.5275,254.286,255.6676,53366.0
2021-08-05 11:30:00,264.63,265.15,264.3,264.84,22982.0,255.6676,256.17,255.3488,255.8705,22982.0
2021-08-05 12:00:00,264.89,265.18,264.59,264.92,20604.0,255.9188,256.199,255.629,255.9478,20604.0
2021-08-05 12:30:00,264.9,266.42,264.64,266.17,23099.0,255.9285,257.397,255.6773,257.1554,23099.0
2021-08-05 13:00:00,266.11,266.42,265.16,265.88,19647.0,257.0975,257.397,256.1797,256.8753,19647.0
2021-08-05 13:30:00,265.88,266.77,265.81,266.48,18269.0,256.8753,257.7351,256.8076,257.4549,18269.0
2021-08-05 14:00:00,266.58,266.73,265.89,266.36,37521.0,257.5516,257.6965,256.8849,257.339,37521.0
2021-08-05 14:30:00,266.34,266.98,266.34,266.41,27453.0,257.3197,257.938,257.3197,257.3873,27453.0
2021-08-05 15:00:00,266.38,267.01,265.27,265.27,37553.0,257.3583,257.967,256.2859,256.2859,37553.0
2021-08-05 15:30:00,265.37,267.6,265.36,267.32,130471.0,256.3825,258.537,256.3729,258.2665,130471.0
2021-08-06 09:30:00,272.0,276.84,267.94,270.9,30825.0,262.788,267.4641,258.8655,261.7253,30825.0
2021-08-06 10:00:00,270.81,271.26,268.43,271.04,29664.0,261.6383,262.0731,259.3389,261.8605,29664.0
2021-08-06 10:30:00,271.46,272.38,269.0,270.3,24815.0,262.2663,263.1551,259.8896,261.1456,24815.0
2021-08-06 11:00:00,270.63,274.81,270.63,274.81,10588.0,261.4644,265.5028,261.4644,265.5028,10588.0
2021-08-06 11:30:00,274.4,275.26,273.5,274.16,18054.0,265.1067,265.9376,264.2372,264.8748,18054.0
2021-08-06 12:00:00,274.03,275.79,273.93,275.79,15058.0,264.7492,266.4496,264.6526,266.4496,15058.0
2021-08-06 12:30:00,275.34,275.54,273.21,274.47,14892.0,266.0149,266.2081,263.957,265.1743,14892.0
2021-08-06 13:00:00,274.21,276.28,274.12,275.72,16359.0,264.9231,266.923,264.8362,266.382,16359.0
2021-08-06 13:30:00,275.38,276.98,275.19,276.34,31335.0,266.0535,267.5993,265.87,266.981,31335.0
2021-08-06 14:00:00,276.29,276.55,275.66,276.12,17072.0,266.9327,267.1839,266.324,266.7685,17072.0
2021-08-06 14:30:00,276.08,276.5,275.04,275.26,15356.0,266.7298,267.1356,265.725,265.9376,15356.0
2021-08-06 15:00:00,275.23,275.95,274.84,275.81,16983.0,265.9086,266.6042,265.5318,266.469,16983.0
2021-08-06 15:30:00,275.76,276.22,274.46,274.69,104198.0,266.4207,266.8651,265.1647,265.3869,104198.0
2021-08-09 09:30:00,275.09,277.02,273.9,275.47,54666.0,265.7733,267.638,264.6236,266.1405,54666.0
2021-08-09 10:00:00,275.19,278.55,275.11,277.9,28261.0,265.87,269.1162,265.7927,268.4882,28261.0
2021-08-09 10:30:00,277.83,278.26,276.07,276.07,14349.0,268.4205,268.836,266.7202,266.7202,14349.0
2021-08-09 11:00:00,275.91,277.49,275.66,277.4,10270.0,266.5656,268.0921,266.324,268.0051,10270.0
2021-08-09 11:30:00,277.67,278.1,277.28,277.38,8808.0,268.266,268.6814,267.8892,267.9858,8808.0
2021-08-09 12:00:00,277.55,277.62,276.5,276.91,15689.0,268.15,268.2177,267.1356,267.5317,15689.0
2021-08-09 12:30:00,277.03,277.28,276.74,276.88,9624.0,267.6476,267.8892,267.3675,267.5027,9624.0
2021-08-09 13:00:00,276.74,278.79,276.74,276.94,34306.0,267.3675,269.348,267.3675,267.5607,34306.0
2021-08-09 13:30:00,276.82,277.04,276.01,276.46,10362.0,267.4448,267.6573,266.6622,267.0969,10362.0
2021-08-09 14:00:00,276.75,277.49,276.58,277.49,7507.0,267.3771,268.0921,267.2129,268.0921,7507.0
2021-08-09 14:30:00,277.44,277.55,276.83,277.01,12535.0,268.0438,268.15,267.4544,267.6283,12535.0
2021-08-09 15:00:00,276.92,278.07,276.92,277.95,23621.0,267.5414,268.6524,267.5414,268.5365,23621.0
2021-08-09 15:30:00,278.07,278.38,277.75,277.95,58925.0,268.6524,268.9519,268.3433,268.5365,58925.0
2021-08-10 09:30:00,278.05,278.31,276.6,277.13,17438.0,268.6331,268.8843,267.2322,267.7443,17438.0
2021-08-10 10:00:00,277.13,277.13,275.71,275.72,8956.0,267.7443,267.7443,266.3723,266.382,8956.0
2021-08-10 10:30:00,275.64,275.98,273.9,274.29,20323.0,266.3047,266.6332,264.6236,265.0004,20323.0
2021-08-10 11:00:00,274.39,275.1,273.84,274.25,9389.0,265.0971,265.783,264.5657,264.9618,9389.0
2021-08-10 11:30:00,274.55,276.83,274.55,276.57,9308.0,265.2516,267.4544,265.2516,267.2032,9308.0
2021-08-10 12:00:00,276.7,277.33,276.38,277.18,7201.0,267.3288,267.9375,267.0197,267.7926,7201.0
2021-08-10 12:30:00,276.96,276.96,276.2,276.2,7508.0,267.58,267.58,266.8458,266.8458,7508.0
2021-08-10 13:00:00,276.29,276.3,275.41,275.48,3970.0,266.9327,266.9424,266.0825,266.1501,3970.0
2021-08-10 13:30:00,275.52,276.6,275.52,276.25,11695.0,266.1888,267.2322,266.1888,266.8941,11695.0
2021-08-10 14:00:00,276.31,276.54,275.51,275.82,14080.0,266.952,267.1742,266.1791,266.4786,14080.0
2021-08-10 14:30:00,275.78,275.98,275.59,275.88,9390.0,266.44,266.6332,266.2564,266.5366,9390.0
2021-08-10 15:00:00,275.84,275.85,275.34,275.69,12432.0,266.4979,266.5076,266.0149,266.353,12432.0
2021-08-10 15:30:00,275.66,275.8,274.84,275.37,54778.0,266.324,266.4593,265.5318,266.0439,54778.0
2021-08-11 09:30:00,276.15,276.15,272.93,273.56,15620.0,266.7974,266.7974,263.6865,264.2952,15620.0
2021-08-11 10:00:00,273.61,275.23,273.17,275.23,6676.0,264.3435,265.9086,263.9184,265.9086,6676.0
2021-08-11 10:30:00,275.41,275.6,274.75,275.35,11299.0,266.0825,266.2661,265.4449,266.0245,11299.0
2021-08-11 11:00:00,275.2,275.45,274.5,274.5,5974.0,265.8796,266.1212,265.2033,265.2033,5974.0
2021-08-11 11:30:00,274.42,274.43,272.74,272.74,8495.0,265.126,265.1357,263.5029,263.5029,8495.0
2021-08-11 12:00:00,272.89,273.45,272.64,273.2,8200.0,263.6479,264.1889,263.4063,263.9474,8200.0
2021-08-11 12:30:00,273.27,273.27,272.36,272.58,7693.0,264.015,264.015,263.1358,263.3484,7693.0
2021-08-11 13:00:00,272.75,273.68,272.75,273.68,5630.0,263.5126,264.4111,263.5126,264.4111,5630.0
2021-08-11 13:30:00,273.57,274.02,273.14,274.01,8809.0,264.3048,264.7396,263.8894,264.7299,8809.0
2021-08-11 14:00:00,273.96,274.07,273.54,274.05,5368.0,264.6816,264.7879,264.2758,264.7686,5368.0
2021-08-11 14:30:00,274.21,274.33,273.48,273.48,5844.0,264.9231,265.0391,264.2179,264.2179,5844.0
2021-08-11 15:00:00,273.53,273.8,272.63,272.65,10095.0,264.2662,264.527,263.3967,263.416,10095.0
2021-08-11 15:30:00,272.65,272.93,272.26,272.51,66921.0,263.416,263.6865,263.0392,263.2807,66921.0
2021-08-12 09:30:00,271.22,273.79,271.22,272.55,27568.0,262.0344,264.5174,262.0344,263.3194,27568.0
2021-08-12 10:00:00,272.25,273.73,272.05,273.73,10773.0,263.0295,264.4594,262.8363,264.4594,10773.0
2021-08-12 10:30:00,273.75,274.36,273.58,274.05,10900.0,264.4787,265.0681,264.3145,264.7686,10900.0
2021-08-12 11:00:00,273.93,274.49,273.77,273.9,7656.0,264.6526,265.1937,264.4981,264.6236,7656.0
2021-08-12 11:30:00,273.95,274.54,273.73,274.06,6450.0,264.672,265.242,264.4594,264.7782,6450.0
2021-08-12 12:00:00,274.0,274.26,273.89,274.08,2010.0,264.7203,264.9715,264.614,264.7976,2010.0
2021-08-12 12:30:00,274.32,274.61,274.29,274.51,4701.0,265.0294,265.3096,265.0004,265.213,4701.0
2021-08-12 13:00:00,274.47,275.25,274.4,275.22,9638.0,265.1743,265.9279,265.1067,265.8989,9638.0
2021-08-12 13:30:00,275.29,275.44,274.88,275.11,4059.0,265.9666,266.1115,265.5705,265.7927,4059.0
2021-08-12 14:00:00,275.23,275.56,275.15,275.43,8254.0,265.9086,266.2274,265.8313,266.1018,8254.0
2021-08-12 14:30:00,275.4,275.4,274.65,274.9,8366.0,266.0728,266.0728,265.3482,265.5898,8366.0
2021-08-12 15:00:00,274.98,275.28,274.75,275.12,12051.0,265.6671,265.9569,265.4449,265.8023,12051.0
2021-08-12 15:30:00,275.06,275.41,274.72,275.4,46736.0,265.7444,266.0825,265.4159,266.0728,46736.0
2021-08-13 09:30:00,275.64,275.64,273.51,274.12,22178.0,266.3047,266.3047,264.2469,264.8362,22178.0
2021-08-13 10:00:00,273.88,275.06,273.88,274.76,10451.0,264.6043,265.7444,264.6043,265.4545,10451.0
2021-08-13 10:30:00,275.0,275.21,274.0,274.31,16396.0,265.6864,265.8893,264.7203,265.0198,16396.0
2021-08-13 11:00:00,274.23,274.33,273.49,274.23,9151.0,264.9425,265.0391,264.2275,264.9425,9151.0
2021-08-13 11:30:00,274.22,274.22,273.64,274.02,4250.0,264.9328,264.9328,264.3725,264.7396,4250.0
2021-08-13 12:00:00,274.0,274.13,273.86,274.02,4973.0,264.7203,264.8459,264.585,264.7396,4973.0
2021-08-13 12:30:00,274.06,274.16,273.31,273.92,7583.0,264.7782,264.8748,264.0536,264.643,7583.0
2021-08-13 13:00:00,273.88,274.3,273.65,274.03,7130.0,264.6043,265.0101,264.3821,264.7492,7130.0
2021-08-13 13:30:00,274.0,274.34,273.9,274.2,8586.0,264.7203,265.0487,264.6236,264.9135,8586.0
2021-08-13 14:00:00,274.25,274.51,274.24,274.4,7533.0,264.9618,265.213,264.9521,265.1067,7533.0
2021-08-13 14:30:00,274.33,274.57,274.16,274.2,9414.0,265.0391,265.271,264.8748,264.9135,9414.0
2021-08-13 15:00:00,274.38,274.92,274.29,274.73,9736.0,265.0874,265.6091,265.0004,265.4255,9736.0
2021-08-13 15:30:00,274.72,275.23,274.53,275.19,48758.0,265.4159,265.9086,265.2323,265.87,48758.0
2021-08-16 09:30:00,275.57,276.1,274.91,275.19,40277.0,266.2371,266.7491,265.5994,265.87,40277.0
2021-08-16 10:00:00,275.12,277.11,274.88,276.76,27814.0,265.8023,267.7249,265.5705,267.3868,27814.0
2021-08-16 10:30:00,276.73,277.51,276.19,276.31,27658.0,267.3578,268.1114,266.8361,266.952,27658.0
2021-08-16 11:00:00,276.68,276.75,275.94,276.19,19895.0,267.3095,267.3771,266.5946,266.8361,19895.0
2021-08-16 11:30:00,276.24,277.35,276.15,276.88,36583.0,266.8844,267.9568,266.7974,267.5027,36583.0
2021-08-16 12:00:00,277.03,278.17,277.03,278.02,6705.0,267.6476,268.749,267.6476,268.6041,6705.0
2021-08-16 12:30:00,278.1,278.3,277.49,277.75,8891.0,268.6814,268.8746,268.0921,268.3433,8891.0
2021-08-16 13:00:00,277.87,279.06,277.77,279.0,10651.0,268.4592,269.6089,268.3626,269.5509,10651.0
2021-08-16 13:30:00,279.1,279.69,278.65,278.88,14074.0,269.6475,270.2176,269.2128,269.435,14074.0
2021-08-16 14:00:00,278.94,279.09,278.75,278.81,9745.0,269.493,269.6379,269.3094,269.3674,9745.0
2021-08-16 14:30:00,278.91,279.55,278.75,279.23,13315.0,269.464,270.0823,269.3094,269.7731,13315.0
2021-08-16 15:00:00,279.22,279.87,279.05,279.54,15187.0,269.7635,270.3915,269.5992,270.0726,15187.0
2021-08-16 15:30:00,279.6,280.36,279.31,280.27,61215.0,270.1306,270.8649,269.8504,270.7779,61215.0
2021-08-17 09:30:00,279.77,280.96,279.29,279.75,24229.0,270.2948,271.4445,269.8311,270.2755,24229.0
2021-08-17 10:00:00,279.89,280.25,279.45,279.99,22025.0,270.4108,270.7586,269.9857,270.5074,22025.0
2021-08-17 10:30:00,280.07,281.76,279.88,281.74,8276.0,270.5847,272.2174,270.4011,272.1981,8276.0
2021-08-17 11:00:00,281.74,282.08,281.13,281.39,10846.0,272.1981,272.5266,271.6088,271.86,10846.0
2021-08-17 11:30:00,281.23,281.53,280.9,281.06,6373.0,271.7054,271.9952,271.3866,271.5412,6373.0
2021-08-17 12:00:00,280.93,281.18,280.79,280.81,2926.0,271.4156,271.6571,271.2803,271.2996,2926.0
2021-08-17 12:30:00,280.91,281.26,280.5,280.61,7753.0,271.3962,271.7344,271.0001,271.1064,7753.0
2021-08-17 13:00:00,280.46,280.82,279.65,280.48,9733.0,270.9615,271.3093,270.1789,270.9808,9733.0
2021-08-17 13:30:00,280.55,280.55,279.61,279.78,13696.0,271.0484,271.0484,270.1403,270.3045,13696.0
2021-08-17 14:00:00,279.93,280.73,279.93,280.24,10817.0,270.4494,271.2223,270.4494,270.7489,10817.0
2021-08-17 14:30:00,280.11,280.23,279.26,279.98,18269.0,270.6233,270.7393,269.8021,270.4977,18269.0
2021-08-17 15:00:00,280.12,280.34,279.9,280.16,7461.0,270.633,270.8455,270.4204,270.6716,7461.0
2021-08-17 15:30:00,280.15,280.75,279.63,280.59,49749.0,270.662,271.2417,270.1596,271.0871,49749.0
2021-08-18 09:30:00,280.5,283.07,280.18,282.55,18249.0,271.4072,273.8939,271.0976,273.3908,18249.0
2021-08-18 10:00:00,282.59,282.92,281.64,282.69,9643.0,273.4295,273.7488,272.5103,273.5263,9643.0
2021-08-18 10:30:00,282.84,283.17,281.67,281.79,8468.0,273.6714,273.9907,272.5393,272.6554,8468.0
2021-08-18 11:00:00,281.53,281.78,281.02,281.4,7074.0,272.4039,272.6458,271.9104,272.2781,7074.0
2021-08-18 11:30:00,281.5,281.67,280.68,280.88,6108.0,272.3748,272.5393,271.5814,271.7749,6108.0
2021-08-18 12:00:00,280.99,281.79,280.99,281.09,5322.0,271.8814,272.6554,271.8814,271.9781,5322.0
2021-08-18 12:30:00,281.37,281.96,281.09,281.81,5170.0,272.249,272.8199,271.9781,272.6748,5170.0
2021-08-18 13:00:00,281.77,282.6,281.75,282.12,12773.0,272.6361,273.4392,272.6167,272.9747,12773.0
2021-08-18 13:30:00,282.13,282.58,281.98,282.55,7717.0,272.9844,273.4198,272.8393,273.3908,7717.0
2021-08-18 14:00:00,282.49,282.76,281.25,282.19,6835.0,273.3327,273.594,272.1329,273.0425,6835.0
2021-08-18 14:30:00,282.18,282.53,281.6,282.01,4797.0,273.0328,273.3714,272.4716,272.8683,4797.0
2021-08-18 15:00:00,281.95,282.27,281.42,281.42,10753.0,272.8102,273.1199,272.2974,272.2974,10753.0
2021-08-18 15:30:00,281.3,281.39,279.43,279.75,50211.0,272.1813,272.2684,270.3719,270.6816,50211.0
2021-08-19 09:30:00,279.0,282.05,277.95,281.98,10924.0,269.9559,272.907,268.9399,272.8393,10924.0
2021-08-19 10:00:00,281.98,283.24,281.65,282.79,6833.0,272.8393,274.0584,272.52,273.623,6833.0
2021-08-19 10:30:00,282.54,284.52,282.47,284.37,7102.0,273.3811,275.2969,273.3134,275.1518,7102.0
2021-08-19 11:00:00,284.25,285.99,283.89,285.63,11883.0,275.0357,276.7193,274.6874,276.371,11883.0
2021-08-19 11:30:00,285.34,285.98,285.23,285.98,7014.0,276.0904,276.7096,275.9839,276.7096,7014.0
2021-08-19 12:00:00,286.04,286.22,284.38,284.62,10239.0,276.7677,276.9418,275.1615,275.3937,10239.0
2021-08-19 12:30:00,284.61,285.61,284.55,285.5,16567.0,275.384,276.3516,275.326,276.2452,16567.0
2021-08-19 13:00:00,285.25,285.36,283.9,284.0,4204.0,276.0033,276.1097,274.697,274.7938,4204.0
2021-08-19 13:30:00,283.35,283.67,282.99,283.58,4092.0,274.1649,274.4745,273.8165,274.3874,4092.0
2021-08-19 14:00:00,282.93,283.9,282.93,283.57,2355.0,273.7585,274.697,273.7585,274.3777,2355.0
2021-08-19 14:30:00,283.02,284.25,282.95,284.24,3784.0,273.8456,275.0357,273.7778,275.026,3784.0
2021-08-19 15:00:00,284.57,284.79,283.73,283.73,9337.0,275.3453,275.5582,274.5325,274.5325,9337.0
2021-08-19 15:30:00,283.73,283.78,282.66,283.03,39582.0,274.5325,274.5809,273.4972,273.8552,39582.0
2021-08-20 09:30:00,281.73,286.89,281.0,286.84,51720.0,272.5974,277.5901,271.891,277.5417,51720.0
2021-08-20 10:00:00,286.37,287.88,285.69,286.61,24134.0,277.087,278.548,276.429,277.3192,24134.0
2021-08-20 10:30:00,286.41,286.84,285.2,285.2,12998.0,277.1257,277.5417,275.9549,275.9549,12998.0
2021-08-20 11:00:00,285.29,285.39,283.99,284.47,9539.0,276.042,276.1387,274.7841,275.2486,9539.0
2021-08-20 11:30:00,284.42,284.49,283.86,284.3,6102.0,275.2002,275.2679,274.6583,275.0841,6102.0
2021-08-20 12:00:00,284.37,284.98,283.97,284.93,7261.0,275.1518,275.742,274.7648,275.6936,7261.0
2021-08-20 12:30:00,285.15,285.76,285.01,285.72,5921.0,275.9065,276.4967,275.771,276.458,5921.0
2021-08-20 13:00:00,285.73,285.77,285.19,285.29,4164.0,276.4677,276.5064,275.9452,276.042,4164.0
2021-08-20 13:30:00,285.27,285.35,284.79,285.07,8109.0,276.0226,276.1,275.5582,275.8291,8109.0
2021-08-20 14:00:00,285.17,285.66,285.08,285.27,6840.0,275.9259,276.4,275.8388,276.0226,6840.0
2021-08-20 14:30:00,285.35,285.69,285.13,285.44,5548.0,276.1,276.429,275.8872,276.1871,5548.0
2021-08-20 15:00:00,285.47,286.16,285.4,285.84,14835.0,276.2161,276.8838,276.1484,276.5741,14835.0
2021-08-20 15:30:00,285.87,286.49,285.49,285.71,49895.0,276.6032,277.2031,276.2355,276.4484,49895.0
2021-08-23 09:30:00,287.96,289.36,287.59,287.91,31875.0,278.6254,279.98,278.2674,278.577,31875.0
2021-08-23 10:00:00,288.0,290.26,287.95,290.06,8423.0,278.6641,280.8509,278.6157,280.6573,8423.0
2021-08-23 10:30:00,289.82,290.12,288.32,289.15,10211.0,280.4251,280.7154,278.9738,279.7768,10211.0
2021-08-23 11:00:00,288.99,289.51,288.92,289.32,4243.0,279.622,280.1252,279.5543,279.9413,4243.0
2021-08-23 11:30:00,289.34,289.68,289.02,289.42,4947.0,279.9607,280.2897,279.6511,280.0381,4947.0
2021-08-23 12:00:00,289.45,289.5,289.03,289.08,3674.0,280.0671,280.1155,279.6607,279.7091,3674.0
2021-08-23 12:30:00,288.9,288.9,288.09,288.31,4732.0,279.5349,279.5349,278.7512,278.9641,4732.0
2021-08-23 13:00:00,288.22,288.22,286.75,286.84,7556.0,278.877,278.877,277.4546,277.5417,7556.0
2021-08-23 13:30:00,286.64,286.67,286.2,286.21,4090.0,277.3482,277.3772,276.9225,276.9321,4090.0
2021-08-23 14:00:00,286.24,286.47,285.62,285.66,6277.0,276.9612,277.1837,276.3613,276.4,6277.0
2021-08-23 14:30:00,285.74,286.19,285.53,285.92,10011.0,276.4774,276.9128,276.2742,276.6516,10011.0
2021-08-23 15:00:00,285.95,286.09,285.74,285.88,11302.0,276.6806,276.816,276.4774,276.6128,11302.0
2021-08-23 15:30:00,285.81,286.83,285.67,285.97,58189.0,276.5451,277.5321,276.4097,276.6999,58189.0
2021-08-24 09:30:00,285.63,285.63,283.91,285.05,8161.0,276.371,276.371,274.7067,275.8098,8161.0
2021-08-24 10:00:00,285.51,287.09,285.21,286.75,3825.0,276.2548,277.7836,275.9646,277.4546,3825.0
2021-08-24 10:30:00,286.85,286.85,286.13,286.34,5567.0,277.5514,277.5514,276.8547,277.0579,5567.0
2021-08-24 11:00:00,286.19,286.31,285.45,285.68,12336.0,276.9128,277.0289,276.1968,276.4193,12336.0
2021-08-24 11:30:00,285.59,285.98,284.91,284.91,4611.0,276.3322,276.7096,275.6743,275.6743,4611.0
2021-08-24 12:00:00,285.16,285.19,284.64,284.64,4673.0,275.9162,275.9452,275.413,275.413,4673.0
2021-08-24 12:30:00,284.64,284.77,283.77,283.77,7252.0,275.413,275.5388,274.5712,274.5712,7252.0
2021-08-24 13:00:00,283.88,283.89,283.08,283.29,8260.0,274.6777,274.6874,273.9036,274.1068,8260.0
2021-08-24 13:30:00,283.31,283.61,283.12,283.47,8118.0,274.1262,274.4164,273.9423,274.281,8118.0
2021-08-24 14:00:00,283.36,283.49,283.02,283.02,6582.0,274.1745,274.3003,273.8456,273.8456,6582.0
2021-08-24 14:30:00,282.98,283.69,282.98,283.44,9924.0,273.8069,274.4938,273.8069,274.2519,9924.0
2021-08-24 15:00:00,283.37,283.44,282.82,283.03,13290.0,274.1842,274.2519,273.652,273.8552,13290.0
2021-08-24 15:30:00,283.04,283.18,282.0,282.2,65216.0,273.8649,274.0004,272.8586,273.0521,65216.0
2021-08-25 09:30:00,282.3,283.4,282.0,282.29,13625.0,273.1489,274.2132,272.8586,273.1392,13625.0
2021-08-25 10:00:00,282.16,284.73,281.58,284.03,12218.0,273.0134,275.5001,272.4522,274.8228,12218.0
2021-08-25 10:30:00,283.52,283.88,282.51,283.54,7572.0,274.3293,274.6777,273.3521,274.3487,7572.0
2021-08-25 11:00:00,283.6,284.39,283.42,283.88,9371.0,274.4068,275.1711,274.2326,274.6777,9371.0
2021-08-25 11:30:00,283.87,284.16,283.61,283.83,4674.0,274.668,274.9486,274.4164,274.6293,4674.0
2021-08-25 12:00:00,283.94,284.31,283.76,284.31,6330.0,274.7357,275.0937,274.5616,275.0937,6330.0
2021-08-25 12:30:00,284.3,284.81,284.21,284.68,7254.0,275.0841,275.5775,274.997,275.4517,7254.0
2021-08-25 13:00:00,284.69,285.41,284.6,285.04,6459.0,275.4614,276.1581,275.3743,275.8001,6459.0
2021-08-25 13:30:00,285.05,285.17,284.72,285.17,5215.0,275.8098,275.9259,275.4904,275.9259,5215.0
2021-08-25 14:00:00,285.18,285.22,284.5,284.79,6867.0,275.9355,275.9742,275.2776,275.5582,6867.0
2021-08-25 14:30:00,284.72,285.0,284.55,284.85,5071.0,275.4904,275.7614,275.326,275.6162,5071.0
2021-08-25 15:00:00,284.85,285.59,284.84,285.53,8453.0,275.6162,276.3322,275.6066,276.2742,8453.0
2021-08-25 15:30:00,285.56,286.14,285.54,285.62,43891.0,276.3032,276.8644,276.2839,276.3613,43891.0
2021-08-26 09:30:00,285.23,285.9,283.68,283.68,4992.0,275.9839,276.6322,274.4842,274.4842,4992.0
2021-08-26 10:00:00,284.02,284.56,283.3,283.46,3578.0,274.8131,275.3356,274.1165,274.2713,3578.0
2021-08-26 10:30:00,283.67,284.61,283.63,284.41,10351.0,274.4745,275.384,274.4358,275.1905,10351.0
2021-08-26 11:00:00,284.37,284.58,283.65,283.65,6769.0,275.1518,275.355,274.4551,274.4551,6769.0
2021-08-26 11:30:00,283.26,283.61,282.97,283.38,4583.0,274.0778,274.4164,273.7972,274.1939,4583.0
2021-08-26 12:00:00,283.31,284.06,283.3,283.96,5148.0,274.1262,274.8518,274.1165,274.7551,5148.0
2021-08-26 12:30:00,284.03,284.49,283.91,284.22,4839.0,274.8228,275.2679,274.7067,275.0067,4839.0
2021-08-26 13:00:00,284.27,285.07,284.19,284.77,3748.0,275.055,275.8291,274.9776,275.5388,3748.0
2021-08-26 13:30:00,284.77,285.02,284.59,284.74,4232.0,275.5388,275.7807,275.3647,275.5098,4232.0
2021-08-26 14:00:00,284.35,284.65,284.26,284.65,3700.0,275.1324,275.4227,275.0454,275.4227,3700.0
2021-08-26 14:30:00,284.47,284.92,284.47,284.67,7151.0,275.2486,275.684,275.2486,275.4421,7151.0
2021-08-26 15:00:00,284.77,285.53,284.63,285.14,7307.0,275.5388,276.2742,275.4034,275.8968,7307.0
2021-08-26 15:30:00,285.27,285.33,284.65,285.02,52993.0,276.0226,276.0807,275.4227,275.7807,52993.0
2021-08-27 09:30:00,286.16,287.02,285.17,286.9,9832.0,276.8838,277.7159,275.9259,277.5998,9832.0
2021-08-27 10:00:00,286.56,289.05,286.41,288.32,7496.0,277.2708,279.6801,277.1257,278.9738,7496.0
2021-08-27 10:30:00,288.22,288.43,287.35,287.4,17369.0,278.877,279.0802,278.0352,278.0836,17369.0
2021-08-27 11:00:00,287.2,287.55,286.93,287.03,12523.0,277.8901,278.2287,277.6288,277.7256,12523.0
2021-08-27 11:30:00,287.02,287.84,287.02,287.7,7489.0,277.7159,278.5093,277.7159,278.3738,7489.0
2021-08-27 12:00:00,287.72,288.59,287.47,288.57,5473.0,278.3932,279.235,278.1513,279.2156,5473.0
2021-08-27 12:30:00,288.58,288.6,287.91,288.0,2615.0,279.2253,279.2447,278.577,278.6641,2615.0
2021-08-27 13:00:00,287.93,287.93,287.39,287.7,6000.0,278.5964,278.5964,278.0739,278.3738,6000.0
2021-08-27 13:30:00,287.75,287.97,287.2,287.5,3646.0,278.4222,278.6351,277.8901,278.1803,3646.0
2021-08-27 14:00:00,287.4,287.56,287.2,287.53,4252.0,278.0836,278.2384,277.8901,278.2094,4252.0
2021-08-27 14:30:00,287.55,287.7,287.15,287.23,5629.0,278.2287,278.3738,277.8417,277.9191,5629.0
2021-08-27 15:00:00,287.13,287.76,287.13,287.38,9601.0,277.8223,278.4319,277.8223,278.0642,9601.0
2021-08-27 15:30:00,287.35,287.63,286.8,286.96,56418.0,278.0352,278.3061,277.503,277.6578,56418.0
2021-08-30 09:30:00,285.9,289.53,285.54,289.38,12241.0,276.6322,280.1445,276.2839,279.9994,12241.0
2021-08-30 10:00:00,289.59,290.27,289.1,289.85,8357.0,280.2026,280.8605,279.7285,280.4542,8357.0
2021-08-30 10:30:00,289.81,290.28,289.45,289.73,11000.0,280.4155,280.8702,280.0671,280.338,11000.0
2021-08-30 11:00:00,289.71,290.78,289.18,289.32,9123.0,280.3187,281.354,279.8059,279.9413,9123.0
2021-08-30 11:30:00,289.46,290.18,289.35,289.71,5960.0,280.0768,280.7735,279.9704,280.3187,5960.0
2021-08-30 12:00:00,289.6,289.8,289.47,289.6,1910.0,280.2123,280.4058,280.0865,280.2123,1910.0
2021-08-30 12:30:00,289.63,289.7,289.24,289.7,2622.0,280.2413,280.309,279.8639,280.309,2622.0
2021-08-30 13:00:00,289.66,289.95,289.63,289.66,1606.0,280.2703,280.5509,280.2413,280.2703,1606.0
2021-08-30 13:30:00,289.84,289.87,289.55,289.67,2411.0,280.4445,280.4735,280.1639,280.28,2411.0
2021-08-30 14:00:00,289.45,289.74,288.98,289.66,7279.0,280.0671,280.3477,279.6124,280.2703,7279.0
2021-08-30 14:30:00,289.55,289.55,288.93,289.19,6649.0,280.1639,280.1639,279.564,279.8155,6649.0
2021-08-30 15:00:00,289.17,289.42,288.93,289.22,9910.0,279.7962,280.0381,279.564,279.8446,9910.0
2021-08-30 15:30:00,289.3,289.96,288.92,289.05,53659.0,279.922,280.5606,279.5543,279.6801,53659.0
2021-08-31 09:30:00,290.02,290.02,287.52,288.55,21250.0,280.6186,280.6186,278.1997,279.1963,21250.0
2021-08-31 10:00:00,288.84,289.28,288.35,288.97,4768.0,279.4769,279.9026,279.0028,279.6027,4768.0
2021-08-31 10:30:00,289.0,289.59,288.05,288.84,7770.0,279.6317,280.2026,278.7125,279.4769,7770.0
2021-08-31 11:00:00,288.8,289.25,288.68,288.75,9519.0,279.4382,279.8736,279.3221,279.3898,9519.0
2021-08-31 11:30:00,288.71,288.83,288.39,288.64,4892.0,279.3511,279.4672,279.0415,279.2834,4892.0
2021-08-31 12:00:00,288.67,288.81,288.04,288.04,4210.0,279.3124,279.4479,278.7028,278.7028,4210.0
2021-08-31 12:30:00,288.13,288.34,287.58,287.81,5878.0,278.7899,278.9931,278.2577,278.4803,5878.0
2021-08-31 13:00:00,287.91,287.98,287.44,287.44,5329.0,278.577,278.6448,278.1223,278.1223,5329.0
2021-08-31 13:30:00,287.33,287.71,287.32,287.71,4081.0,278.0158,278.3835,278.0062,278.3835,4081.0
2021-08-31 14:00:00,287.85,288.07,287.57,288.01,6387.0,278.519,278.7319,278.2481,278.6738,6387.0
2021-08-31 14:30:00,288.21,289.08,288.17,289.0,6579.0,278.8673,279.7091,278.8286,279.6317,6579.0
2021-08-31 15:00:00,289.03,289.03,288.71,288.73,11728.0,279.6607,279.6607,279.3511,279.3705,11728.0
2021-08-31 15:30:00,288.99,290.73,288.91,290.54,60312.0,279.622,281.3056,279.5446,281.1218,60312.0
2021-09-01 09:30:00,288.41,289.62,283.47,285.93,63903.0,279.0608,280.2316,274.281,276.6612,63903.0
2021-09-01 10:00:00,286.17,287.96,284.56,287.65,18271.0,276.8934,278.6254,275.3356,278.3255,18271.0
2021-09-01 10:30:00,287.42,287.52,286.5,286.79,9495.0,278.1029,278.1997,277.2127,277.4933,9495.0
2021-09-01 11:00:00,286.82,287.51,286.37,287.44,20916.0,277.5224,278.19,277.087,278.1223,20916.0
2021-09-01 11:30:00,287.55,288.45,287.55,288.1,7954.0,278.2287,279.0995,278.2287,278.7609,7954.0
2021-09-01 12:00:00,288.28,288.38,287.46,287.8,9168.0,278.935,279.0318,278.1416,278.4706,9168.0
2021-09-01 12:30:00,287.72,287.72,286.63,286.72,15044.0,278.3932,278.3932,277.3385,277.4256,15044.0
2021-09-01 13:00:00,286.81,287.96,286.45,287.82,17930.0,277.5127,278.6254,277.1644,278.49,17930.0
2021-09-01 13:30:00,287.89,288.25,287.2,287.72,11576.0,278.5577,278.906,277.8901,278.3932,11576.0
2021-09-01 14:00:00,287.77,288.74,287.71,288.52,6351.0,278.4416,279.3801,278.3835,279.1673,6351.0
2021-09-01 14:30:00,288.53,288.64,287.89,288.36,11061.0,279.1769,279.2834,278.5577,279.0125,11061.0
2021-09-01 15:00:00,288.31,288.91,288.29,288.67,9514.0,278.9641,279.5446,278.9447,279.3124,9514.0
2021-09-01 15:30:00,288.65,288.72,287.86,288.06,76308.0,279.2931,279.3608,278.5287,278.7222,76308.0
2021-09-02 09:30:00,289.57,291.24,289.47,290.95,9397.0,280.1832,281.7991,280.0865,281.5185,9397.0
2021-09-02 10:00:00,290.75,291.58,290.0,291.58,8058.0,281.325,282.1281,280.5993,282.1281,8058.0
2021-09-02 10:30:00,291.61,291.68,290.59,290.85,4535.0,282.1571,282.2248,281.1702,281.4217,4535.0
2021-09-02 11:00:00,291.02,291.97,290.99,291.74,4534.0,281.5862,282.5054,281.5572,282.2829,4534.0
2021-09-02 11:30:00,291.67,291.77,291.37,291.63,4503.0,282.2152,282.3119,281.9249,282.1765,4503.0
2021-09-02 12:00:00,291.64,292.34,291.63,292.21,5891.0,282.1861,282.8634,282.1765,282.7377,5891.0
2021-09-02 12:30:00,292.3,292.35,291.91,292.21,5407.0,282.8247,282.8731,282.4474,282.7377,5407.0
2021-09-02 13:00:00,292.29,292.71,292.2,292.68,6285.0,282.8151,283.2214,282.728,283.1924,6285.0
2021-09-02 13:30:00,292.55,292.79,292.25,292.59,7300.0,283.0666,283.2989,282.7764,283.1053,7300.0
2021-09-02 14:00:00,292.81,293.78,292.73,293.67,4739.0,283.3182,284.2568,283.2408,284.1503,4739.0
2021-09-02 14:30:00,293.74,293.77,293.2,293.55,6805.0,284.2181,284.2471,283.6956,284.0342,6805.0
2021-09-02 15:00:00,293.53,293.6,293.1,293.32,10174.0,284.0149,284.0826,283.5988,283.8117,10174.0
2021-09-02 15:30:00,293.34,294.51,293.25,294.42,42299.0,283.831,284.9631,283.7439,284.876,42299.0
2021-09-03 09:30:00,292.16,292.74,290.88,292.41,13420.0,282.6893,283.2505,281.4508,282.9312,13420.0
2021-09-03 10:00:00,293.13,293.36,292.49,292.55,3187.0,283.6278,283.8504,283.0086,283.0666,3187.0
2021-09-03 10:30:00,292.62,293.56,292.62,292.9,4572.0,283.1344,284.0439,283.1344,283.4053,4572.0
2021-09-03 11:00:00,292.77,294.35,292.32,294.35,7874.0,283.2795,284.8083,282.8441,284.8083,7874.0
2021-09-03 11:30:00,294.5,294.5,293.93,294.4,5597.0,284.9534,284.9534,284.4019,284.8567,5597.0
2021-09-03 12:00:00,294.39,294.95,294.39,294.83,3310.0,284.847,285.3888,284.847,285.2727,3310.0
2021-09-03 12:30:00,294.99,295.37,294.8,295.33,3241.0,285.4275,285.7952,285.2437,285.7565,3241.0
2021-09-03 13:00:00,295.32,295.79,295.32,295.56,5712.0,285.7468,286.2016,285.7468,285.9791,5712.0
2021-09-03 13:30:00,295.53,296.14,295.53,295.9,4993.0,285.95,286.5403,285.95,286.308,4993.0
2021-09-03 14:00:00,295.87,295.99,295.67,295.86,10890.0,286.279,286.3951,286.0855,286.2693,10890.0
2021-09-03 14:30:00,295.8,296.18,295.71,295.91,8066.0,286.2113,286.579,286.1242,286.3177,8066.0
2021-09-03 15:00:00,295.98,296.25,295.86,296.22,8000.0,286.3854,286.6467,286.2693,286.6177,8000.0
2021-09-03 15:30:00,296.22,296.43,295.71,295.95,36480.0,286.6177,286.8209,286.1242,286.3564,36480.0
2021-09-07 09:30:00,296.17,296.17,292.17,293.74,21245.0,286.5693,286.5693,282.6989,284.2181,21245.0
2021-09-07 10:00:00,293.8,294.39,293.13,294.32,9631.0,284.2761,284.847,283.6278,284.7793,9631.0
2021-09-07 10:30:00,294.22,294.48,293.7,294.26,14994.0,284.6825,284.9341,284.1794,284.7212,14994.0
2021-09-07 11:00:00,294.34,294.34,293.45,293.8,9698.0,284.7986,284.7986,283.9375,284.2761,9698.0
2021-09-07 11:30:00,293.88,294.17,293.64,293.97,3911.0,284.3535,284.6341,284.1213,284.4406,3911.0
2021-09-07 12:00:00,293.87,294.51,293.87,294.38,8537.0,284.3438,284.9631,284.3438,284.8373,8537.0
2021-09-07 12:30:00,294.36,294.94,294.31,294.87,3026.0,284.818,285.3792,284.7696,285.3114,3026.0
2021-09-07 13:00:00,294.87,295.33,294.86,295.2,6283.0,285.3114,285.7565,285.3017,285.6307,6283.0
2021-09-07 13:30:00,295.29,295.49,295.03,295.18,5539.0,285.7178,285.9113,285.4662,285.6114,5539.0
2021-09-07 14:00:00,295.13,295.87,295.08,295.6,14291.0,285.563,286.279,285.5146,286.0178,14291.0
2021-09-07 14:30:00,295.45,296.12,295.34,295.87,11017.0,285.8726,286.5209,285.7662,286.279,11017.0
2021-09-07 15:00:00,295.84,296.06,295.59,295.83,9017.0,286.25,286.4628,286.0081,286.2403,9017.0
2021-09-07 15:30:00,295.88,296.77,295.79,296.17,98285.0,286.2887,287.1498,286.2016,286.5693,98285.0
2021-09-08 09:30:00,292.8,296.01,291.67,295.69,28180.0,283.3085,286.4145,282.2152,286.1048,28180.0
2021-09-08 10:00:00,295.56,296.61,295.01,295.29,21667.0,285.9791,286.995,285.4469,285.7178,21667.0
2021-09-08 10:30:00,295.29,295.75,294.61,295.59,14059.0,285.7178,286.1629,285.0599,286.0081,14059.0
2021-09-08 11:00:00,295.7,296.22,295.23,295.62,13114.0,286.1145,286.6177,285.6598,286.0371,13114.0
2021-09-08 11:30:00,295.58,295.96,294.9,295.25,13723.0,285.9984,286.3661,285.3405,285.6791,13723.0
2021-09-08 12:00:00,295.18,296.96,295.18,296.66,11186.0,285.6114,287.3337,285.6114,287.0434,11186.0
2021-09-08 12:30:00,296.67,297.03,296.29,296.8,14748.0,287.0531,287.4014,286.6854,287.1789,14748.0
2021-09-08 13:00:00,297.08,297.08,296.64,296.9,6240.0,287.4498,287.4498,287.024,287.2756,6240.0
2021-09-08 13:30:00,296.77,298.03,296.77,298.01,10292.0,287.1498,288.369,287.1498,288.3496,10292.0
2021-09-08 14:00:00,298.03,298.3,297.04,297.62,20030.0,288.369,288.6302,287.4111,287.9723,20030.0
2021-09-08 14:30:00,297.65,297.65,296.93,297.62,16979.0,288.0013,288.0013,287.3046,287.9723,16979.0
2021-09-08 15:00:00,297.58,298.12,297.07,297.62,32409.0,287.9336,288.4561,287.4401,287.9723,32409.0
2021-09-08 15:30:00,297.68,298.27,297.27,297.36,60288.0,288.0303,288.6012,287.6336,287.7207,60288.0
2021-09-09 09:30:00,298.6,301.34,298.21,299.07,20604.0,288.9205,291.5717,288.5432,289.3753,20604.0
2021-09-09 10:00:00,298.87,299.15,297.78,298.57,18329.0,289.1818,289.4527,288.1271,288.8915,18329.0
2021-09-09 10:30:00,298.6,298.95,297.93,298.76,7556.0,288.9205,289.2592,288.2722,289.0753,7556.0
2021-09-09 11:00:00,298.62,298.67,297.18,298.18,14545.0,288.9399,288.9882,287.5465,288.5141,14545.0
2021-09-09 11:30:00,298.27,298.91,297.92,298.91,6440.0,288.6012,289.2205,288.2626,289.2205,6440.0
2021-09-09 12:00:00,298.98,298.98,297.72,297.72,6419.0,289.2882,289.2882,288.069,288.069,6419.0
2021-09-09 12:30:00,297.38,297.71,297.13,297.36,4968.0,287.7401,288.0594,287.4982,287.7207,4968.0
2021-09-09 13:00:00,297.6,297.73,296.97,297.33,9853.0,287.9529,288.0787,287.3434,287.6917,9853.0
2021-09-09 13:30:00,297.32,297.36,296.78,297.08,14576.0,287.682,287.7207,287.1595,287.4498,14576.0
2021-09-09 14:00:00,296.9,296.92,296.45,296.53,3737.0,287.2756,287.295,286.8402,286.9176,3737.0
2021-09-09 14:30:00,296.53,297.27,295.97,296.91,11183.0,286.9176,287.6336,286.3758,287.2853,11183.0
2021-09-09 15:00:00,296.86,296.95,296.18,296.55,11047.0,287.2369,287.324,286.579,286.937,11047.0
2021-09-09 15:30:00,296.36,296.36,295.3,295.59,52699.0,286.7531,286.7531,285.7275,286.0081,52699.0
2021-09-10 09:30:00,297.33,297.84,294.59,295.95,15768.0,287.6917,288.1851,285.0405,286.3564,15768.0
2021-09-10 10:00:00,296.08,296.74,295.61,296.22,7596.0,286.4822,287.1208,286.0274,286.6177,7596.0
2021-09-10 10:30:00,296.1,296.52,295.54,295.97,16988.0,286.5016,286.9079,285.9597,286.3758,16988.0
2021-09-10 11:00:00,296.1,296.6,295.61,296.2,11005.0,286.5016,286.9853,286.0274,286.5983,11005.0
2021-09-10 11:30:00,296.34,297.41,296.13,297.41,4433.0,286.7338,287.7691,286.5306,287.7691,4433.0
2021-09-10 12:00:00,297.43,298.03,297.38,297.45,6616.0,287.7884,288.369,287.7401,287.8078,6616.0
2021-09-10 12:30:00,297.51,298.08,296.97,297.13,5648.0,287.8658,288.4174,287.3434,287.4982,5648.0
2021-09-10 13:00:00,297.16,297.16,295.87,296.62,9050.0,287.5272,287.5272,286.279,287.0047,9050.0
2021-09-10 13:30:00,296.52,296.91,296.1,296.45,9712.0,286.9079,287.2853,286.5016,286.8402,9712.0
2021-09-10 14:00:00,296.45,296.57,295.97,296.06,7809.0,286.8402,286.9563,286.3758,286.4628,7809.0
2021-09-10 14:30:00,296.16,296.54,296.07,296.32,8154.0,286.5596,286.9273,286.4725,286.7144,8154.0
2021-09-10 15:00:00,296.25,296.52,295.68,295.97,15325.0,286.6467,286.9079,286.0952,286.3758,15325.0
2021-09-10 15:30:00,295.83,296.47,295.21,295.58,84124.0,286.2403,286.8596,285.6404,285.9984,84124.0
2021-09-13 09:30:00,296.79,297.62,291.74,292.6,20674.0,287.1692,287.9723,282.2829,283.115,20674.0
2021-09-13 10:00:00,292.7,292.85,289.4,289.85,20364.0,283.2118,283.3569,280.0187,280.4542,20364.0
2021-09-13 10:30:00,289.99,291.08,289.55,290.98,13269.0,280.5896,281.6443,280.1639,281.5475,13269.0
2021-09-13 11:00:00,290.88,291.12,289.3,289.61,14131.0,281.4508,281.683,279.922,280.2219,14131.0
2021-09-13 11:30:00,289.49,289.57,288.71,288.73,10043.0,280.1058,280.1832,279.3511,279.3705,10043.0
2021-09-13 12:00:00,288.67,289.2,288.49,289.0,11603.0,279.3124,279.8252,279.1382,279.6317,11603.0
2021-09-13 12:30:00,289.0,289.81,288.75,289.79,9220.0,279.6317,280.4155,279.3898,280.3961,9220.0
2021-09-13 13:00:00,289.88,290.09,289.46,289.83,10314.0,280.4832,280.6864,280.0768,280.4348,10314.0
2021-09-13 13:30:00,289.88,289.88,288.86,288.9,8758.0,280.4832,280.4832,279.4962,279.5349,8758.0
2021-09-13 14:00:00,288.96,289.21,288.12,288.15,12026.0,279.593,279.8349,278.7802,278.8093,12026.0
2021-09-13 14:30:00,288.05,288.14,287.49,287.62,11359.0,278.7125,278.7996,278.1707,278.2964,11359.0
2021-09-13 15:00:00,287.59,288.64,287.52,288.41,21106.0,278.2674,279.2834,278.1997,279.0608,21106.0
2021-09-13 15:30:00,288.4,289.2,287.95,288.77,75038.0,279.0512,279.8252,278.6157,279.4092,75038.0
2021-09-14 09:30:00,289.71,292.45,289.01,290.42,25626.0,280.3187,282.9699,279.6414,281.0057,25626.0
2021-09-14 10:00:00,290.2,291.5,290.2,291.08,21333.0,280.7928,282.0507,280.7928,281.6443,21333.0
2021-09-14 10:30:00,291.25,292.21,290.61,291.97,15616.0,281.8088,282.7377,281.1895,282.5054,15616.0
2021-09-14 11:00:00,291.84,292.13,291.23,291.95,15755.0,282.3796,282.6602,281.7894,282.4861,15755.0
2021-09-14 11:30:00,291.96,293.65,291.78,293.51,10231.0,282.4958,284.131,282.3216,283.9955,10231.0
2021-09-14 12:00:00,293.57,293.79,293.32,293.36,8656.0,284.0536,284.2664,283.8117,283.8504,8656.0
2021-09-14 12:30:00,293.4,293.56,292.71,293.17,10804.0,283.8891,284.0439,283.2214,283.6665,10804.0
2021-09-14 13:00:00,293.17,293.64,292.77,293.02,11484.0,283.6665,284.1213,283.2795,283.5214,11484.0
2021-09-14 13:30:00,292.83,293.38,292.62,293.34,7925.0,283.3376,283.8697,283.1344,283.831,7925.0
2021-09-14 14:00:00,293.31,293.77,292.64,292.66,8216.0,283.802,284.2471,283.1537,283.1731,8216.0
2021-09-14 14:30:00,292.47,292.77,292.01,292.45,11772.0,282.9892,283.2795,282.5441,282.9699,11772.0
2021-09-14 15:00:00,292.35,292.35,291.76,292.12,9543.0,282.8731,282.8731,282.3022,282.6506,9543.0
2021-09-14 15:30:00,291.94,292.7,291.82,292.33,65852.0,282.4764,283.2118,282.3603,282.8538,65852.0
2021-09-15 09:30:00,291.83,292.18,288.95,289.43,31306.0,282.37,282.7086,279.5833,280.0478,31306.0
2021-09-15 10:00:00,289.17,291.38,289.17,290.89,11427.0,279.7962,281.9346,279.7962,281.4604,11427.0
2021-09-15 10:30:00,290.86,292.09,290.86,291.4,7276.0,281.4314,282.6215,281.4314,281.9539,7276.0
2021-09-15 11:00:00,291.58,291.87,289.4,289.82,11156.0,282.1281,282.4087,280.0187,280.4251,11156.0
2021-09-15 11:30:00,289.76,290.4,289.54,290.4,7669.0,280.3671,280.9863,280.1542,280.9863,7669.0
2021-09-15 12:00:00,290.29,291.57,290.25,291.53,7119.0,280.8799,282.1184,280.8412,282.0797,7119.0
2021-09-15 12:30:00,291.58,292.13,291.11,291.95,8249.0,282.1281,282.6602,281.6733,282.4861,8249.0
2021-09-15 13:00:00,291.98,292.56,291.81,292.16,8939.0,282.5151,283.0763,282.3506,282.6893,8939.0
2021-09-15 13:30:00,292.13,292.33,291.75,291.94,5862.0,282.6602,282.8538,282.2926,282.4764,5862.0
2021-09-15 14:00:00,291.86,292.34,291.69,291.69,5020.0,282.399,282.8634,282.2345,282.2345,5020.0
2021-09-15 14:30:00,291.57,291.87,290.6,290.63,9093.0,282.1184,282.4087,281.1798,281.2089,9093.0
2021-09-15 15:00:00,290.68,290.85,290.2,290.43,10662.0,281.2572,281.4217,280.7928,281.0154,10662.0
2021-09-15 15:30:00,290.38,290.56,289.92,290.42,69071.0,280.967,281.1411,280.5219,281.0057,69071.0
2021-09-16 09:30:00,289.26,289.26,285.1,285.11,38135.0,279.8833,279.8833,275.8581,275.8678,38135.0
2021-09-16 10:00:00,284.54,284.72,282.52,284.32,26886.0,275.3163,275.4904,273.3618,275.1034,26886.0
2021-09-16 10:30:00,283.88,285.65,283.79,285.15,16692.0,274.6777,276.3903,274.5906,275.9065,16692.0
2021-09-16 11:00:00,285.17,286.0,285.1,285.69,19650.0,275.9259,276.729,275.8581,276.429,19650.0
2021-09-16 11:30:00,285.77,286.23,285.07,285.6,14984.0,276.5064,276.9515,275.8291,276.3419,14984.0
2021-09-16 12:00:00,285.58,286.0,285.28,285.5,9573.0,276.3226,276.729,276.0323,276.2452,9573.0
2021-09-16 12:30:00,285.58,286.33,285.52,286.27,8809.0,276.3226,277.0483,276.2645,276.9902,8809.0
2021-09-16 13:00:00,286.2,286.53,285.58,286.53,11407.0,276.9225,277.2418,276.3226,277.2418,11407.0
2021-09-16 13:30:00,286.51,286.51,285.45,286.06,15595.0,277.2224,277.2224,276.1968,276.787,15595.0
2021-09-16 14:00:00,286.0,286.02,284.49,284.66,22154.0,276.729,276.7483,275.2679,275.4324,22154.0
2021-09-16 14:30:00,284.63,285.01,283.75,284.61,24913.0,275.4034,275.771,274.5519,275.384,24913.0
2021-09-16 15:00:00,284.67,286.06,284.45,285.26,27637.0,275.4421,276.787,275.2292,276.0129,27637.0
2021-09-16 15:30:00,285.21,286.23,284.77,286.16,84631.0,275.9646,276.9515,275.5388,276.8838,84631.0
2021-09-17 09:30:00,284.99,286.93,284.0,285.19,107896.0,275.7517,277.6288,274.7938,275.9452,107896.0
2021-09-17 10:00:00,285.77,287.13,285.28,286.85,8025.0,276.5064,277.8223,276.0323,277.5514,8025.0
2021-09-17 10:30:00,286.88,287.08,286.02,286.89,8667.0,277.5804,277.7739,276.7483,277.5901,8667.0
2021-09-17 11:00:00,287.03,287.03,286.09,286.63,7545.0,277.7256,277.7256,276.816,277.3385,7545.0
2021-09-17 11:30:00,286.78,287.63,286.46,287.57,5931.0,277.4837,278.3061,277.174,278.2481,5931.0
2021-09-17 12:00:00,287.74,287.86,287.12,287.42,6233.0,278.4126,278.5287,277.8127,278.1029,6233.0
2021-09-17 12:30:00,287.52,287.67,287.05,287.22,7527.0,278.1997,278.3448,277.7449,277.9094,7527.0
2021-09-17 13:00:00,287.1,287.39,286.69,287.1,8767.0,277.7933,278.0739,277.3966,277.7933,8767.0
2021-09-17 13:30:00,287.01,287.21,286.6,286.76,7896.0,277.7062,277.8997,277.3095,277.4643,7896.0
2021-09-17 14:00:00,286.67,286.86,286.3,286.55,7908.0,277.3772,277.5611,277.0192,277.2611,7908.0
2021-09-17 14:30:00,286.44,286.7,285.63,285.63,9652.0,277.1547,277.4063,276.371,276.371,9652.0
2021-09-17 15:00:00,285.63,285.92,285.28,285.31,11196.0,276.371,276.6516,276.0323,276.0613,11196.0
2021-09-17 15:30:00,285.34,286.4,284.91,285.77,79117.0,276.0904,277.116,275.6743,276.5064,79117.0
2021-09-20 09:30:00,282.1,285.93,281.29,285.37,33752.0,272.9554,276.6612,272.1716,276.1194,33752.0
2021-09-20 10:00:00,285.13,286.46,284.4,286.31,11380.0,275.8872,277.174,275.1808,277.0289,11380.0
2021-09-20 10:30:00,286.23,286.37,284.24,284.64,13172.0,276.9515,277.087,275.026,275.413,13172.0
2021-09-20 11:00:00,284.64,286.79,284.04,286.79,22436.0,275.413,277.4933,274.8325,277.4933,22436.0
2021-09-20 11:30:00,286.76,286.77,285.63,285.71,16344.0,277.4643,277.474,276.371,276.4484,16344.0
2021-09-20 12:00:00,285.48,285.64,284.02,284.67,23257.0,276.2258,276.3806,274.8131,275.4421,23257.0
2021-09-20 12:30:00,284.57,284.59,283.38,283.38,10513.0,275.3453,275.3647,274.1939,274.1939,10513.0
2021-09-20 13:00:00,283.42,283.59,282.59,283.5,6411.0,274.2326,274.3971,273.4295,274.31,6411.0
2021-09-20 13:30:00,283.36,283.71,282.86,283.38,11880.0,274.1745,274.5132,273.6907,274.1939,11880.0
2021-09-20 14:00:00,283.47,283.61,282.75,282.84,11271.0,274.281,274.4164,273.5843,273.6714,11271.0
2021-09-20 14:30:00,282.52,282.68,280.87,281.68,17899.0,273.3618,273.5166,271.7653,272.549,17899.0
2021-09-20 15:00:00,281.87,282.55,281.21,282.39,32420.0,272.7328,273.3908,272.0942,273.236,32420.0
2021-09-20 15:30:00,282.47,284.73,282.3,284.17,95209.0,273.3134,275.5001,273.1489,274.9583,95209.0
2021-09-21 09:30:00,287.03,289.6,285.36,289.11,15089.0,277.7256,280.2123,276.1097,279.7381,15089.0
2021-09-21 10:00:00,289.36,289.75,287.65,288.7,9401.0,279.98,280.3574,278.3255,279.3414,9401.0
2021-09-21 10:30:00,288.76,289.14,287.77,289.13,9161.0,279.3995,279.7672,278.4416,279.7575,9161.0
2021-09-21 11:00:00,288.99,290.63,288.54,289.75,14816.0,279.622,281.2089,279.1866,280.3574,14816.0
2021-09-21 11:30:00,290.0,290.86,289.49,289.68,10255.0,280.5993,281.4314,280.1058,280.2897,10255.0
2021-09-21 12:00:00,290.09,290.6,289.12,289.2,5801.0,280.6864,281.1798,279.7478,279.8252,5801.0
2021-09-21 12:30:00,289.2,290.02,289.17,289.63,4444.0,279.8252,280.6186,279.7962,280.2413,4444.0
2021-09-21 13:00:00,289.44,291.32,289.44,290.95,32452.0,280.0574,281.8765,280.0574,281.5185,32452.0
2021-09-21 13:30:00,290.82,291.75,290.64,290.82,32974.0,281.3927,282.2926,281.2185,281.3927,32974.0
2021-09-21 14:00:00,290.9,291.26,290.32,290.64,9461.0,281.4701,281.8184,280.9089,281.2185,9461.0
2021-09-21 14:30:00,290.58,291.04,290.26,290.56,10641.0,281.1605,281.6056,280.8509,281.1411,10641.0
2021-09-21 15:00:00,290.46,290.89,290.25,290.67,12018.0,281.0444,281.4604,280.8412,281.2476,12018.0
2021-09-21 15:30:00,290.52,290.83,288.07,288.15,65844.0,281.1024,281.4024,278.7319,278.8093,65844.0
2021-09-22 09:30:00,289.47,289.47,286.68,287.52,12029.0,280.0865,280.0865,277.3869,278.1997,12029.0
2021-09-22 10:00:00,287.79,289.6,287.79,289.19,5925.0,278.4609,280.2123,278.4609,279.8155,5925.0
2021-09-22 10:30:00,289.34,289.55,288.48,289.41,6303.0,279.9607,280.1639,279.1286,280.0284,6303.0
2021-09-22 11:00:00,289.6,289.86,289.2,289.53,5292.0,280.2123,280.4638,279.8252,280.1445,5292.0
2021-09-22 11:30:00,289.56,290.22,289.56,290.2,7752.0,280.1736,280.8122,280.1736,280.7928,7752.0
2021-09-22 12:00:00,290.06,290.67,289.86,290.48,6088.0,280.6573,281.2476,280.4638,281.0637,6088.0
2021-09-22 12:30:00,290.62,290.7,290.03,290.43,4801.0,281.1992,281.2766,280.6283,281.0154,4801.0
2021-09-22 13:00:00,290.46,290.46,289.74,290.02,2950.0,281.0444,281.0444,280.3477,280.6186,2950.0
2021-09-22 13:30:00,290.01,290.26,289.41,289.42,4503.0,280.609,280.8509,280.0284,280.0381,4503.0
2021-09-22 14:00:00,289.0,290.75,288.92,289.91,12511.0,279.6317,281.325,279.5543,280.5122,12511.0
2021-09-22 14:30:00,289.96,289.96,288.16,288.26,6293.0,280.5606,280.5606,278.8189,278.9157,6293.0
2021-09-22 15:00:00,288.13,289.59,288.0,289.06,7367.0,278.7899,280.2026,278.6641,279.6898,7367.0
2021-09-22 15:30:00,288.94,289.38,288.11,288.56,31894.0,279.5737,279.9994,278.7706,279.206,31894.0
2021-09-23 09:30:00,289.64,289.73,288.25,288.98,8815.0,280.251,280.338,278.906,279.6124,8815.0
2021-09-23 10:00:00,288.9,289.35,288.12,288.17,5650.0,279.5349,279.9704,278.7802,278.8286,5650.0
2021-09-23 10:30:00,287.77,287.77,286.76,287.13,14355.0,278.4416,278.4416,277.4643,277.8223,14355.0
2021-09-23 11:00:00,286.91,287.12,283.59,283.95,30573.0,277.6095,277.8127,274.3971,274.7454,30573.0
2021-09-23 11:30:00,283.86,284.05,282.55,283.18,16970.0,274.6583,274.8422,273.3908,274.0004,16970.0
2021-09-23 12:00:00,283.2,283.53,282.48,283.05,10219.0,274.0197,274.339,273.3231,273.8746,10219.0
2021-09-23 12:30:00,283.12,283.68,283.02,283.31,25256.0,273.9423,274.4842,273.8456,274.1262,25256.0
2021-09-23 13:00:00,283.31,285.34,283.12,285.18,23042.0,274.1262,276.0904,273.9423,275.9355,23042.0
2021-09-23 13:30:00,285.09,285.96,285.09,285.74,11691.0,275.8485,276.6903,275.8485,276.4774,11691.0
2021-09-23 14:00:00,285.72,285.72,283.02,283.2,50603.0,276.458,276.458,273.8456,274.0197,50603.0
2021-09-23 14:30:00,283.23,283.65,283.1,283.4,25986.0,274.0487,274.4551,273.923,274.2132,25986.0
2021-09-23 15:00:00,283.38,283.9,283.11,283.44,28746.0,274.1939,274.697,273.9326,274.2519,28746.0
2021-09-23 15:30:00,283.52,283.64,282.04,282.83,97384.0,274.3293,274.4455,272.8973,273.6617,97384.0
2021-09-24 09:30:00,280.04,280.48,277.54,278.79,24608.0,270.9622,271.3879,268.5432,269.7527,24608.0
2021-09-24 10:00:00,279.46,280.17,278.77,278.82,15158.0,270.401,271.0879,269.7333,269.7817,15158.0
2021-09-24 10:30:00,278.81,279.26,278.27,279.06,14390.0,269.772,270.2074,269.2495,270.0139,14390.0
2021-09-24 11:00:00,279.09,279.86,278.89,279.1,10289.0,270.043,270.788,269.8494,270.0526,10289.0
2021-09-24 11:30:00,279.32,279.61,278.9,279.18,11255.0,270.2655,270.5461,269.8591,270.13,11255.0
2021-09-24 12:00:00,279.33,279.4,279.07,279.09,10877.0,270.2752,270.3429,270.0236,270.043,10877.0
2021-09-24 12:30:00,279.11,279.67,279.1,279.5,8204.0,270.0623,270.6042,270.0526,270.4397,8204.0
2021-09-24 13:00:00,279.5,279.72,279.19,279.19,8057.0,270.4397,270.6525,270.1397,270.1397,8057.0
2021-09-24 13:30:00,279.18,279.79,279.11,279.32,10801.0,270.13,270.7203,270.0623,270.2655,10801.0
2021-09-24 14:00:00,279.32,279.55,278.84,279.14,13669.0,270.2655,270.488,269.8011,270.0913,13669.0
2021-09-24 14:30:00,279.08,279.4,278.81,279.16,13549.0,270.0333,270.3429,269.772,270.1107,13549.0
2021-09-24 15:00:00,279.11,279.26,278.77,278.87,17222.0,270.0623,270.2074,269.7333,269.8301,17222.0
2021-09-24 15:30:00,279.01,279.5,278.74,279.49,143567.0,269.9655,270.4397,269.7043,270.43,143567.0
2021-09-27 09:30:00,277.21,277.67,270.55,271.28,29159.0,268.2239,268.669,261.7798,262.4861,29159.0
2021-09-27 10:00:00,271.15,271.29,269.07,270.35,26097.0,262.3603,262.4958,260.3478,261.5863,26097.0
2021-09-27 10:30:00,270.39,271.91,270.28,270.9,13877.0,261.625,263.0957,261.5185,262.1184,13877.0
2021-09-27 11:00:00,270.81,271.92,268.88,269.38,10552.0,262.0314,263.1054,260.1639,260.6477,10552.0
2021-09-27 11:30:00,269.3,269.98,268.51,268.69,11152.0,260.5703,261.2283,259.8059,259.9801,11152.0
2021-09-27 12:00:00,268.64,269.53,268.51,269.3,9207.0,259.9317,260.7929,259.8059,260.5703,9207.0
2021-09-27 12:30:00,269.23,269.36,268.31,268.49,9835.0,260.5026,260.6284,259.6124,259.7866,9835.0
2021-09-27 13:00:00,268.52,269.62,268.36,269.62,8763.0,259.8156,260.8799,259.6608,260.8799,8763.0
2021-09-27 13:30:00,269.77,270.08,269.56,269.65,8945.0,261.0251,261.325,260.8219,260.909,8945.0
2021-09-27 14:00:00,269.71,270.11,269.38,269.92,8030.0,260.967,261.3541,260.6477,261.1702,8030.0
2021-09-27 14:30:00,269.93,271.25,269.86,270.49,13805.0,261.1799,262.4571,261.1122,261.7217,13805.0
2021-09-27 15:00:00,270.47,270.85,270.21,270.21,23091.0,261.7024,262.0701,261.4508,261.4508,23091.0
2021-09-27 15:30:00,270.24,270.61,269.48,270.5,89759.0,261.4798,261.8378,260.7445,261.7314,89759.0
2021-09-28 09:30:00,268.0,268.23,264.56,266.42,27597.0,259.3124,259.535,255.984,257.7837,27597.0
2021-09-28 10:00:00,266.19,267.03,263.83,265.21,21135.0,257.5611,258.3739,255.2776,256.6129,21135.0
2021-09-28 10:30:00,265.13,265.51,263.84,264.75,26325.0,256.5355,256.9032,255.2873,256.1678,26325.0
2021-09-28 11:00:00,264.82,265.55,263.75,263.94,17775.0,256.2355,256.9419,255.2002,255.3841,17775.0
2021-09-28 11:30:00,263.8,264.64,263.64,264.43,23699.0,255.2486,256.0614,255.0938,255.8582,23699.0
2021-09-28 12:00:00,264.3,264.78,263.99,264.29,15047.0,255.7324,256.1968,255.4324,255.7227,15047.0
2021-09-28 12:30:00,264.18,264.29,262.44,262.47,35867.0,255.6163,255.7227,253.9327,253.9617,35867.0
2021-09-28 13:00:00,262.58,264.84,262.07,264.4,20355.0,254.0681,256.2549,253.5747,255.8291,20355.0
2021-09-28 13:30:00,264.42,265.41,264.16,264.31,27761.0,255.8485,256.8064,255.5969,255.7421,27761.0
2021-09-28 14:00:00,264.25,265.11,263.63,265.11,15433.0,255.684,256.5161,255.0841,256.5161,15433.0
2021-09-28 14:30:00,265.1,265.8,264.32,265.78,37238.0,256.5065,257.1838,255.7517,257.1644,37238.0
2021-09-28 15:00:00,265.5,266.25,265.33,265.97,30226.0,256.8935,257.6192,256.729,257.3483,30226.0
2021-09-28 15:30:00,265.81,266.12,264.3,264.67,112349.0,257.1934,257.4934,255.7324,256.0904,112349.0
2021-09-29 09:30:00,266.3,267.15,263.58,265.97,30040.0,257.6676,258.49,255.0357,257.3483,30040.0
2021-09-29 10:00:00,266.56,267.15,266.08,266.71,13444.0,257.9191,258.49,257.4547,258.0643,13444.0
2021-09-29 10:30:00,266.57,267.29,265.8,265.92,21784.0,257.9288,258.6255,257.1838,257.2999,21784.0
2021-09-29 11:00:00,265.93,266.08,264.85,265.82,9501.0,257.3096,257.4547,256.2646,257.2031,9501.0
2021-09-29 11:30:00,265.82,266.75,265.65,265.9,9702.0,257.2031,258.103,257.0386,257.2805,9702.0
2021-09-29 12:00:00,265.7,265.85,264.88,265.01,10696.0,257.087,257.2321,256.2936,256.4194,10696.0
2021-09-29 12:30:00,264.87,265.02,264.64,264.82,5437.0,256.2839,256.429,256.0614,256.2355,5437.0
2021-09-29 13:00:00,264.79,265.1,264.27,264.5,14120.0,256.2065,256.5065,255.7034,255.9259,14120.0
2021-09-29 13:30:00,264.43,264.98,264.36,264.76,16783.0,255.8582,256.3903,255.7904,256.1775,16783.0
2021-09-29 14:00:00,264.93,265.83,264.93,265.44,19838.0,256.342,257.2128,256.342,256.8354,19838.0
2021-09-29 14:30:00,265.55,266.04,265.18,265.93,27764.0,256.9419,257.416,256.5839,257.3096,27764.0
2021-09-29 15:00:00,265.97,265.97,265.25,265.67,13966.0,257.3483,257.3483,256.6516,257.058,13966.0
2021-09-29 15:30:00,265.66,265.76,265.12,265.4,69390.0,257.0483,257.1451,256.5258,256.7967,69390.0
2021-09-30 09:30:00,267.38,269.39,267.16,268.28,25666.0,258.7125,260.6574,258.4997,259.5834,25666.0
2021-09-30 10:00:00,268.5,269.13,267.33,269.13,13936.0,259.7962,260.4058,258.6642,260.4058,13936.0
2021-09-30 10:30:00,269.23,269.23,266.67,267.45,15671.0,260.5026,260.5026,258.0256,258.7803,15671.0
2021-09-30 11:00:00,267.44,267.98,266.96,267.44,7127.0,258.7706,259.2931,258.3062,258.7706,7127.0
2021-09-30 11:30:00,267.67,267.71,265.39,265.97,15680.0,258.9931,259.0318,256.7871,257.3483,15680.0
2021-09-30 12:00:00,266.19,266.9,265.75,266.81,12657.0,257.5611,258.2481,257.1354,258.161,12657.0
2021-09-30 12:30:00,266.58,266.72,265.92,266.01,13098.0,257.9385,258.0739,257.2999,257.387,13098.0
2021-09-30 13:00:00,265.95,266.69,265.88,266.0,13229.0,257.3289,258.0449,257.2612,257.3773,13229.0
2021-09-30 13:30:00,266.0,266.79,265.94,266.27,11533.0,257.3773,258.1417,257.3192,257.6385,11533.0
2021-09-30 14:00:00,266.56,267.17,266.56,267.15,9815.0,257.9191,258.5094,257.9191,258.49,9815.0
2021-09-30 14:30:00,267.06,267.35,266.81,266.9,15478.0,258.4029,258.6835,258.161,258.2481,15478.0
2021-09-30 15:00:00,266.87,267.23,266.09,266.22,10104.0,258.2191,258.5674,257.4644,257.5901,10104.0
2021-09-30 15:30:00,266.13,266.64,263.53,263.54,54220.0,257.5031,257.9965,254.9873,254.997,54220.0
2021-10-01 09:30:00,263.55,263.97,259.0,260.09,34517.0,255.0067,255.4131,250.6042,251.6589,34517.0
2021-10-01 10:00:00,259.8,261.05,259.02,259.75,34193.0,251.3783,252.5877,250.6235,251.3299,34193.0
2021-10-01 10:30:00,259.5,261.48,257.71,260.81,54200.0,251.088,253.0038,249.356,252.3555,54200.0
2021-10-01 11:00:00,260.89,262.4,260.16,262.1,18614.0,252.4329,253.894,251.7266,253.6037,18614.0
2021-10-01 11:30:00,262.25,262.65,261.81,262.34,35094.0,253.7488,254.1359,253.3231,253.8359,35094.0
2021-10-01 12:00:00,262.25,262.54,261.55,261.55,16324.0,253.7488,254.0294,253.0715,253.0715,16324.0
2021-10-01 12:30:00,261.69,261.77,261.06,261.41,9475.0,253.207,253.2844,252.5974,252.9361,9475.0
2021-10-01 13:00:00,261.45,262.07,261.19,261.71,13393.0,252.9748,253.5747,252.7232,253.2263,13393.0
2021-10-01 13:30:00,261.79,262.4,261.76,261.96,18630.0,253.3038,253.894,253.2747,253.4682,18630.0
2021-10-01 14:00:00,261.93,262.58,261.93,262.28,22665.0,253.4392,254.0681,253.4392,253.7779,22665.0
2021-10-01 14:30:00,262.39,262.55,262.07,262.34,12839.0,253.8843,254.0391,253.5747,253.8359,12839.0
2021-10-01 15:00:00,262.45,263.55,262.45,262.79,18637.0,253.9424,255.0067,253.9424,254.2713,18637.0
2021-10-01 15:30:00,262.73,263.16,261.68,262.29,84853.0,254.2133,254.6293,253.1973,253.7875,84853.0
2021-10-04 09:30:00,260.79,261.09,258.26,259.64,22178.0,252.3362,252.6264,249.8882,251.2234,22178.0
2021-10-04 10:00:00,259.2,259.65,257.5,258.19,14469.0,250.7977,251.2331,249.1528,249.8205,14469.0
2021-10-04 10:30:00,257.91,257.91,255.76,256.37,17001.0,249.5495,249.5495,247.4692,248.0594,17001.0
2021-10-04 11:00:00,256.43,256.64,255.32,255.55,21044.0,248.1175,248.3207,247.0435,247.266,21044.0
2021-10-04 11:30:00,255.45,255.46,253.87,254.69,14967.0,247.1693,247.1789,245.6405,246.4339,14967.0
2021-10-04 12:00:00,254.54,255.64,254.49,254.66,12762.0,246.2888,247.3531,246.2404,246.4049,12762.0
2021-10-04 12:30:00,254.64,255.01,254.26,254.94,12862.0,246.3855,246.7435,246.0178,246.6758,12862.0
2021-10-04 13:00:00,254.86,255.71,254.72,255.52,11331.0,246.5984,247.4208,246.4629,247.237,11331.0
2021-10-04 13:30:00,255.44,255.96,255.13,255.13,11700.0,247.1596,247.6627,246.8596,246.8596,11700.0
2021-10-04 14:00:00,255.13,256.13,255.13,255.57,17070.0,246.8596,247.8272,246.8596,247.2854,17070.0
2021-10-04 14:30:00,255.72,255.72,253.8,254.76,43838.0,247.4305,247.4305,245.5728,246.5016,43838.0
2021-10-04 15:00:00,254.79,255.52,254.23,254.47,20684.0,246.5307,247.237,245.9888,246.221,20684.0
2021-10-04 15:30:00,254.55,255.53,254.3,255.07,96375.0,246.2984,247.2467,246.0566,246.8016,96375.0
2021-10-05 09:30:00,257.05,258.39,255.61,257.67,38576.0,248.7174,250.014,247.3241,249.3173,38576.0
2021-10-05 10:00:00,258.19,259.09,257.77,258.63,12810.0,249.8205,250.6913,249.4141,250.2462,12810.0
2021-10-05 10:30:00,258.89,259.45,258.29,259.45,15936.0,250.4978,251.0396,249.9172,251.0396,15936.0
2021-10-05 11:00:00,259.61,260.17,259.53,259.73,11056.0,251.1944,251.7363,251.117,251.3105,11056.0
2021-10-05 11:30:00,259.91,260.13,259.28,259.62,7805.0,251.4847,251.6976,250.8751,251.2041,7805.0
2021-10-05 12:00:00,259.71,260.33,259.71,260.14,10926.0,251.2912,251.8911,251.2912,251.7072,10926.0
2021-10-05 12:30:00,260.0,260.0,259.39,259.7,19378.0,251.5718,251.5718,250.9816,251.2815,19378.0
2021-10-05 13:00:00,259.72,260.4,259.53,260.07,11663.0,251.3009,251.9588,251.117,251.6395,11663.0
2021-10-05 13:30:00,260.12,260.36,259.57,259.58,12662.0,251.6879,251.9201,251.1557,251.1654,12662.0
2021-10-05 14:00:00,259.64,259.97,259.3,259.9,12700.0,251.2234,251.5428,250.8945,251.475,12700.0
2021-10-05 14:30:00,259.83,260.18,259.76,259.88,10769.0,251.4073,251.7459,251.3396,251.4557,10769.0
2021-10-05 15:00:00,259.78,259.87,258.71,258.76,9786.0,251.3589,251.446,250.3236,250.372,9786.0
2021-10-05 15:30:00,258.63,259.29,257.88,257.97,58276.0,250.2462,250.8848,249.5205,249.6076,58276.0
2021-10-06 09:30:00,256.57,256.57,253.08,254.97,30406.0,248.253,248.253,244.8761,246.7048,30406.0
2021-10-06 10:00:00,254.89,256.43,253.96,256.43,13878.0,246.6274,248.1175,245.7276,248.1175,13878.0
2021-10-06 10:30:00,256.68,256.68,255.68,256.13,23347.0,248.3594,248.3594,247.3918,247.8272,23347.0
2021-10-06 11:00:00,256.15,256.15,254.11,254.11,17631.0,247.8466,247.8466,245.8727,245.8727,17631.0
2021-10-06 11:30:00,254.02,254.34,252.81,253.45,9519.0,245.7856,246.0953,244.6149,245.2341,9519.0
2021-10-06 12:00:00,253.34,253.77,252.92,253.41,13281.0,245.1277,245.5437,244.7213,245.1954,13281.0
2021-10-06 12:30:00,253.38,253.78,252.89,253.12,13304.0,245.1664,245.5534,244.6923,244.9148,13304.0
2021-10-06 13:00:00,253.12,253.58,252.43,253.58,10642.0,244.9148,245.3599,244.2472,245.3599,10642.0
2021-10-06 13:30:00,253.51,255.13,253.38,254.74,20283.0,245.2922,246.8596,245.1664,246.4823,20283.0
2021-10-06 14:00:00,254.78,255.89,254.32,255.75,14770.0,246.521,247.595,246.0759,247.4595,14770.0
2021-10-06 14:30:00,255.82,256.18,255.24,255.24,18109.0,247.5273,247.8756,246.9661,246.9661,18109.0
2021-10-06 15:00:00,255.23,255.71,254.84,255.67,32702.0,246.9564,247.4208,246.579,247.3821,32702.0
2021-10-06 15:30:00,255.65,256.26,255.25,256.17,95372.0,247.3628,247.953,246.9758,247.8659,95372.0
2021-10-07 09:30:00,258.35,261.56,257.56,258.94,24631.0,249.9753,253.0812,249.2109,250.5461,24631.0
2021-10-07 10:00:00,259.12,259.64,258.09,259.03,20602.0,250.7203,251.2234,249.7237,250.6332,20602.0
2021-10-07 10:30:00,259.03,259.38,258.39,259.03,11149.0,250.6332,250.9719,250.014,250.6332,11149.0
2021-10-07 11:00:00,258.84,259.3,258.14,258.4,11657.0,250.4494,250.8945,249.7721,250.0236,11657.0
2021-10-07 11:30:00,258.41,258.56,257.71,257.87,17159.0,250.0333,250.1785,249.356,249.5108,17159.0
2021-10-07 12:00:00,257.98,258.22,257.13,257.78,7573.0,249.6173,249.8495,248.7948,249.4237,7573.0
2021-10-07 12:30:00,257.63,258.15,257.56,257.94,7611.0,249.2786,249.7817,249.2109,249.5786,7611.0
2021-10-07 13:00:00,257.89,257.93,257.04,257.17,7062.0,249.5302,249.5689,248.7077,248.8335,7062.0
2021-10-07 13:30:00,257.1,257.27,256.3,256.67,12298.0,248.7658,248.9303,247.9917,248.3497,12298.0
2021-10-07 14:00:00,256.57,256.71,256.13,256.22,8643.0,248.253,248.3884,247.8272,247.9143,8643.0
2021-10-07 14:30:00,256.18,256.18,255.5,255.61,8491.0,247.8756,247.8756,247.2177,247.3241,8491.0
2021-10-07 15:00:00,255.61,256.2,255.13,255.63,15941.0,247.3241,247.895,246.8596,247.3434,15941.0
2021-10-07 15:30:00,255.56,255.91,254.86,255.13,56094.0,247.2757,247.6144,246.5984,246.8596,56094.0
2021-10-08 09:30:00,257.0,257.8,252.95,253.07,21862.0,248.669,249.4431,244.7503,244.8664,21862.0
2021-10-08 10:00:00,253.25,254.98,253.16,254.69,30109.0,245.0406,246.7145,244.9535,246.4339,30109.0
2021-10-08 10:30:00,254.45,254.45,253.25,254.0,5651.0,246.2017,246.2017,245.0406,245.7663,5651.0
2021-10-08 11:00:00,253.89,254.82,253.88,254.82,6558.0,245.6598,246.5597,245.6502,246.5597,6558.0
2021-10-08 11:30:00,254.79,255.44,254.79,255.44,11606.0,246.5307,247.1596,246.5307,247.1596,11606.0
2021-10-08 12:00:00,255.42,255.68,255.37,255.37,4838.0,247.1402,247.3918,247.0919,247.0919,4838.0
2021-10-08 12:30:00,255.38,255.49,254.78,254.78,9921.0,247.1015,247.208,246.521,246.521,9921.0
2021-10-08 13:00:00,254.69,254.94,254.26,254.63,8974.0,246.4339,246.6758,246.0178,246.3759,8974.0
2021-10-08 13:30:00,254.44,255.25,254.43,255.15,10398.0,246.192,246.9758,246.1823,246.879,10398.0
2021-10-08 14:00:00,255.21,255.88,255.12,255.5,8788.0,246.9371,247.5853,246.85,247.2177,8788.0
2021-10-08 14:30:00,255.55,255.97,255.46,255.59,7369.0,247.266,247.6724,247.1789,247.3047,7369.0
2021-10-08 15:00:00,255.47,255.67,254.1,254.1,21200.0,247.1886,247.3821,245.863,245.863,21200.0
2021-10-08 15:30:00,254.02,254.21,253.25,253.92,116176.0,245.7856,245.9695,245.0406,245.6889,116176.0
2021-10-11 09:30:00,253.37,255.0,253.02,253.76,18068.0,245.1567,246.7339,244.818,245.5341,18068.0
2021-10-11 10:00:00,253.83,255.0,253.7,254.59,32343.0,245.6018,246.7339,245.476,246.3372,32343.0
2021-10-11 10:30:00,254.46,255.48,253.8,255.33,109498.0,246.2114,247.1983,245.5728,247.0532,109498.0
2021-10-11 11:00:00,255.36,255.37,253.6,253.6,6771.0,247.0822,247.0919,245.3792,245.3792,6771.0
2021-10-11 11:30:00,253.58,254.18,253.38,253.43,7759.0,245.3599,245.9404,245.1664,245.2148,7759.0
2021-10-11 12:00:00,253.49,253.67,252.82,253.41,6986.0,245.2728,245.447,244.6245,245.1954,6986.0
2021-10-11 12:30:00,253.37,253.73,253.21,253.73,6396.0,245.1567,245.505,245.0019,245.505,6396.0
2021-10-11 13:00:00,253.58,253.58,252.21,252.21,20718.0,245.3599,245.3599,244.0343,244.0343,20718.0
2021-10-11 13:30:00,252.28,252.47,251.86,252.3,65172.0,244.102,244.2859,243.6956,244.1214,65172.0
2021-10-11 14:00:00,252.36,252.83,252.31,252.83,9957.0,244.1794,244.6342,244.1311,244.6342,9957.0
2021-10-11 14:30:00,252.72,253.0,252.35,252.64,8608.0,244.5278,244.7987,244.1698,244.4504,8608.0
2021-10-11 15:00:00,252.7,252.73,251.6,251.83,8431.0,244.5084,244.5374,243.4441,243.6666,8431.0
2021-10-11 15:30:00,251.72,252.1,251.43,251.58,41547.0,243.5602,243.9279,243.2796,243.4247,41547.0
2021-10-12 09:30:00,253.5,254.4,252.23,252.81,27929.0,245.2825,246.1533,244.0537,244.6149,27929.0
2021-10-12 10:00:00,252.82,253.37,252.25,252.74,12812.0,244.6245,245.1567,244.073,244.5471,12812.0
2021-10-12 10:30:00,252.63,252.63,251.5,251.5,15540.0,244.4407,244.4407,243.3473,243.3473,15540.0
2021-10-12 11:00:00,251.63,252.39,251.63,251.88,11750.0,243.4731,244.2085,243.4731,243.715,11750.0
2021-10-12 11:30:00,251.89,252.84,251.65,252.34,59304.0,243.7247,244.6439,243.4925,244.1601,59304.0
2021-10-12 12:00:00,252.35,253.07,252.35,252.44,16872.0,244.1698,244.8664,244.1698,244.2568,16872.0
2021-10-12 12:30:00,252.49,252.61,252.06,252.38,14823.0,244.3052,244.4213,243.8892,244.1988,14823.0
2021-10-12 13:00:00,252.23,253.58,252.23,253.35,22400.0,244.0537,245.3599,244.0537,245.1373,22400.0
2021-10-12 13:30:00,253.46,253.7,253.29,253.29,14721.0,245.2438,245.476,245.0793,245.0793,14721.0
2021-10-12 14:00:00,253.25,253.99,252.93,253.19,45538.0,245.0406,245.7566,244.731,244.9825,45538.0
2021-10-12 14:30:00,253.19,253.27,252.26,252.3,76070.0,244.9825,245.0599,244.0827,244.1214,76070.0
2021-10-12 15:00:00,252.41,252.95,252.3,252.9,36311.0,244.2278,244.7503,244.1214,244.7019,36311.0
2021-10-12 15:30:00,252.9,253.06,251.81,252.37,81619.0,244.7019,244.8567,243.6473,244.1891,81619.0
2021-10-13 09:30:00,253.72,254.33,252.21,252.85,25720.0,245.4954,246.0856,244.0343,244.6536,25720.0
2021-10-13 10:00:00,252.81,253.57,251.78,252.06,56811.0,244.6149,245.3502,243.6182,243.8892,56811.0
2021-10-13 10:30:00,252.19,253.2,252.06,252.06,14293.0,244.0149,244.9922,243.8892,243.8892,14293.0
2021-10-13 11:00:00,252.1,252.5,251.79,251.96,10641.0,243.9279,244.3149,243.6279,243.7924,10641.0
2021-10-13 11:30:00,251.8,253.72,251.5,253.72,99447.0,243.6376,245.4954,243.3473,245.4954,99447.0
2021-10-13 12:00:00,253.33,253.5,252.57,252.75,17384.0,245.118,245.2825,244.3826,244.5568,17384.0
2021-10-13 12:30:00,252.65,252.69,251.84,251.95,49346.0,244.46,244.4987,243.6763,243.7827,49346.0
2021-10-13 13:00:00,251.96,252.92,251.91,252.56,90948.0,243.7924,244.7213,243.744,244.373,90948.0
2021-10-13 13:30:00,252.65,253.49,252.61,253.31,16782.0,244.46,245.2728,244.4213,245.0986,16782.0
2021-10-13 14:00:00,253.42,253.67,251.98,252.23,39579.0,245.2051,245.447,243.8118,244.0537,39579.0
2021-10-13 14:30:00,252.02,252.27,251.53,251.88,16282.0,243.8505,244.0924,243.3763,243.715,16282.0
2021-10-13 15:00:00,251.98,251.98,251.04,251.19,21737.0,243.8118,243.8118,242.9022,243.0474,21737.0
2021-10-13 15:30:00,251.16,252.42,251.16,252.25,84694.0,243.0183,244.2375,243.0183,244.073,84694.0
2021-10-14 09:30:00,255.06,256.73,255.0,255.74,32669.0,246.7919,248.4078,246.7339,247.4499,32669.0
2021-10-14 10:00:00,255.96,256.31,254.79,254.97,24741.0,247.6627,248.0014,246.5307,246.7048,24741.0
2021-10-14 10:30:00,254.98,255.17,254.58,255.17,9842.0,246.7145,246.8983,246.3275,246.8983,9842.0
2021-10-14 11:00:00,255.25,256.24,255.09,255.1,19972.0,246.9758,247.9337,246.8209,246.8306,19972.0
2021-10-14 11:30:00,255.05,255.55,254.82,255.55,11092.0,246.7822,247.266,246.5597,247.266,11092.0
2021-10-14 12:00:00,255.61,256.23,255.49,255.92,20889.0,247.3241,247.924,247.208,247.624,20889.0
2021-10-14 12:30:00,255.89,255.89,253.74,253.98,48175.0,247.595,247.595,245.5147,245.7469,48175.0
2021-10-14 13:00:00,253.78,254.22,253.05,253.05,106850.0,245.5534,245.9791,244.8471,244.8471,106850.0
2021-10-14 13:30:00,253.12,254.18,253.03,253.82,10907.0,244.9148,245.9404,244.8277,245.5921,10907.0
2021-10-14 14:00:00,253.95,254.87,253.85,254.87,8949.0,245.7179,246.6081,245.6211,246.6081,8949.0
2021-10-14 14:30:00,254.9,254.94,254.14,254.22,13550.0,246.6371,246.6758,245.9017,245.9791,13550.0
2021-10-14 15:00:00,254.2,254.73,253.89,254.5,52622.0,245.9598,246.4726,245.6598,246.2501,52622.0
2021-10-14 15:30:00,254.43,255.01,254.14,254.56,71866.0,246.1823,246.7435,245.9017,246.3081,71866.0
2021-10-15 09:30:00,255.77,258.07,255.24,257.01,66672.0,247.4789,249.7043,246.9661,248.6787,66672.0
2021-10-15 10:00:00,257.1,257.95,256.61,256.67,11994.0,248.7658,249.5882,248.2917,248.3497,11994.0
2021-10-15 10:30:00,256.35,256.62,255.62,256.0,26811.0,248.0401,248.3013,247.3338,247.7014,26811.0
2021-10-15 11:00:00,256.01,256.89,255.69,256.6,16781.0,247.7111,248.5626,247.4015,248.282,16781.0
2021-10-15 11:30:00,256.7,256.93,256.04,256.29,9427.0,248.3788,248.6013,247.7401,247.982,9427.0
2021-10-15 12:00:00,256.23,256.39,255.91,256.19,9771.0,247.924,248.0788,247.6144,247.8853,9771.0
2021-10-15 12:30:00,256.16,256.36,255.73,256.1,10424.0,247.8563,248.0498,247.4402,247.7982,10424.0
2021-10-15 13:00:00,256.0,256.47,256.0,256.04,19006.0,247.7014,248.1562,247.7014,247.7401,19006.0
2021-10-15 13:30:00,256.11,256.29,255.64,255.9,9220.0,247.8079,247.982,247.3531,247.6047,9220.0
2021-10-15 14:00:00,255.92,256.52,255.66,255.73,18074.0,247.624,248.2046,247.3725,247.4402,18074.0
2021-10-15 14:30:00,255.64,256.35,255.64,256.05,20807.0,247.3531,248.0401,247.3531,247.7498,20807.0
2021-10-15 15:00:00,256.04,256.1,255.56,255.87,41232.0,247.7401,247.7982,247.2757,247.5757,41232.0
2021-10-15 15:30:00,255.84,256.19,255.42,255.49,71189.0,247.5466,247.8853,247.1402,247.208,71189.0
2021-10-18 09:30:00,254.31,255.23,252.01,254.09,30877.0,246.0662,246.9564,243.8408,245.8534,30877.0
2021-10-18 10:00:00,254.11,254.11,253.0,253.13,11449.0,245.8727,245.8727,244.7987,244.9245,11449.0
2021-10-18 10:30:00,253.43,255.0,252.76,254.74,128135.0,245.2148,246.7339,244.5665,246.4823,128135.0
2021-10-18 11:00:00,254.89,255.57,254.68,255.39,152389.0,246.6274,247.2854,246.4242,247.1112,152389.0
2021-10-18 11:30:00,255.31,256.58,255.27,256.44,44932.0,247.0338,248.2626,246.9951,248.1272,44932.0
2021-10-18 12:00:00,256.41,256.96,256.14,256.36,6874.0,248.0982,248.6303,247.8369,248.0498,6874.0
2021-10-18 12:30:00,256.28,256.95,256.21,256.9,16550.0,247.9724,248.6206,247.9046,248.5723,16550.0
2021-10-18 13:00:00,256.88,257.54,256.84,257.06,8649.0,248.5529,249.1915,248.5142,248.7271,8649.0
2021-10-18 13:30:00,257.15,257.41,256.87,256.88,11714.0,248.8142,249.0657,248.5432,248.5529,11714.0
2021-10-18 14:00:00,256.9,257.29,256.79,256.9,18460.0,248.5723,248.9496,248.4658,248.5723,18460.0
2021-10-18 14:30:00,256.98,257.31,256.84,256.99,15709.0,248.6497,248.969,248.5142,248.6594,15709.0
2021-10-18 15:00:00,257.04,257.18,256.69,257.06,20411.0,248.7077,248.8432,248.3691,248.7271,20411.0
2021-10-18 15:30:00,257.02,257.15,256.72,256.95,50070.0,248.6884,248.8142,248.3981,248.6206,50070.0
2021-10-19 09:30:00,261.08,262.53,260.08,261.95,112573.0,252.6168,254.0198,251.6492,253.4586,112573.0
2021-10-19 10:00:00,261.78,263.36,261.08,263.26,15857.0,253.2941,254.8229,252.6168,254.7261,15857.0
2021-10-19 10:30:00,263.26,263.26,261.84,261.89,23168.0,254.7261,254.7261,253.3521,253.4005,23168.0
2021-10-19 11:00:00,261.84,262.5,261.77,262.26,14230.0,253.3521,253.9907,253.2844,253.7585,14230.0
2021-10-19 11:30:00,262.31,262.39,261.4,261.53,10166.0,253.8069,253.8843,252.9264,253.0522,10166.0
2021-10-19 12:00:00,261.55,261.62,261.18,261.56,6155.0,253.0715,253.1393,252.7135,253.0812,6155.0
2021-10-19 12:30:00,261.5,261.55,260.66,260.94,8476.0,253.0232,253.0715,252.2104,252.4813,8476.0
2021-10-19 13:00:00,260.85,261.15,260.3,260.5,8404.0,252.3942,252.6845,251.8621,252.0556,8404.0
2021-10-19 13:30:00,260.61,261.02,260.05,260.92,9629.0,252.162,252.5587,251.6202,252.462,9629.0
2021-10-19 14:00:00,261.06,261.85,261.06,261.58,11098.0,252.5974,253.3618,252.5974,253.1006,11098.0
2021-10-19 14:30:00,261.55,261.7,260.66,260.71,11824.0,253.0715,253.2167,252.2104,252.2588,11824.0
2021-10-19 15:00:00,260.73,261.28,260.49,261.25,13370.0,252.2781,252.8103,252.0459,252.7813,13370.0
2021-10-19 15:30:00,261.22,261.22,260.04,260.15,58240.0,252.7522,252.7522,251.6105,251.7169,58240.0
2021-10-20 09:30:00,262.55,263.27,259.71,260.06,20456.0,254.0391,254.7358,251.2912,251.6298,20456.0
2021-10-20 10:00:00,260.08,261.04,259.18,261.04,12304.0,251.6492,252.5781,250.7784,252.5781,12304.0
2021-10-20 10:30:00,261.15,261.16,260.57,261.01,14415.0,252.6845,252.6942,252.1233,252.549,14415.0
2021-10-20 11:00:00,261.01,262.35,260.94,261.62,12435.0,252.549,253.8456,252.4813,253.1393,12435.0
2021-10-20 11:30:00,261.62,261.89,261.36,261.4,6214.0,253.1393,253.4005,252.8877,252.9264,6214.0
2021-10-20 12:00:00,261.39,261.57,261.03,261.13,8062.0,252.9167,253.0909,252.5684,252.6651,8062.0
2021-10-20 12:30:00,261.21,261.48,260.42,261.22,26482.0,252.7426,253.0038,251.9782,252.7522,26482.0
2021-10-20 13:00:00,261.29,262.06,261.11,261.94,30542.0,252.82,253.565,252.6458,253.4489,30542.0
2021-10-20 13:30:00,261.71,262.69,261.69,262.29,19244.0,253.2263,254.1746,253.207,253.7875,19244.0
2021-10-20 14:00:00,262.33,262.4,262.03,262.16,15881.0,253.8262,253.894,253.536,253.6618,15881.0
2021-10-20 14:30:00,262.22,262.47,261.78,262.17,20379.0,253.7198,253.9617,253.2941,253.6714,20379.0
2021-10-20 15:00:00,262.21,262.68,262.08,262.56,46203.0,253.7101,254.1649,253.5844,254.0488,46203.0
2021-10-20 15:30:00,262.47,262.47,261.33,261.54,132837.0,253.9617,253.9617,252.8587,253.0619,132837.0
2021-10-21 09:30:00,262.03,262.98,259.55,260.22,66488.0,253.536,254.4552,251.1364,251.7846,66488.0
2021-10-21 10:00:00,260.38,261.42,260.19,261.18,49852.0,251.9395,252.9457,251.7556,252.7135,49852.0
2021-10-21 10:30:00,261.19,262.13,261.0,261.93,48970.0,252.7232,253.6327,252.5394,253.4392,48970.0
2021-10-21 11:00:00,261.91,262.45,261.54,262.16,14104.0,253.4199,253.9424,253.0619,253.6618,14104.0
2021-10-21 11:30:00,262.25,262.61,262.03,262.34,22928.0,253.7488,254.0972,253.536,253.8359,22928.0
2021-10-21 12:00:00,262.47,262.56,261.96,262.35,11802.0,253.9617,254.0488,253.4682,253.8456,11802.0
2021-10-21 12:30:00,262.49,262.52,262.02,262.02,7992.0,253.9811,254.0101,253.5263,253.5263,7992.0
2021-10-21 13:00:00,262.04,262.2,261.73,262.19,7090.0,253.5456,253.7005,253.2457,253.6908,7090.0
2021-10-21 13:30:00,262.14,262.81,262.13,262.42,11106.0,253.6424,254.2907,253.6327,253.9133,11106.0
2021-10-21 14:00:00,262.56,262.86,262.46,262.63,8807.0,254.0488,254.3391,253.952,254.1165,8807.0
2021-10-21 14:30:00,262.64,262.87,262.38,262.76,9121.0,254.1262,254.3487,253.8746,254.2423,9121.0
2021-10-21 15:00:00,262.85,263.24,262.63,263.0,18891.0,254.3294,254.7068,254.1165,254.4745,18891.0
2021-10-21 15:30:00,262.95,263.45,262.86,263.01,90146.0,254.4262,254.9099,254.3391,254.4842,90146.0
2021-10-22 09:30:00,264.11,265.86,264.0,265.06,32904.0,255.5485,257.2418,255.4421,256.4678,32904.0
2021-10-22 10:00:00,265.25,265.29,263.83,264.62,17851.0,256.6516,256.6903,255.2776,256.042,17851.0
2021-10-22 10:30:00,264.49,264.72,263.9,264.05,20581.0,255.9162,256.1388,255.3454,255.4905,20581.0
2021-10-22 11:00:00,264.05,264.46,263.11,263.14,13146.0,255.4905,255.8872,254.581,254.61,13146.0
2021-10-22 11:30:00,263.35,263.76,262.91,263.1,11813.0,254.8132,255.2099,254.3874,254.5713,11813.0
2021-10-22 12:00:00,262.78,263.72,262.74,263.58,27198.0,254.2617,255.1712,254.223,255.0357,27198.0
2021-10-22 12:30:00,263.57,265.11,263.54,264.87,15565.0,255.0261,256.5161,254.997,256.2839,15565.0
2021-10-22 13:00:00,264.75,265.23,264.74,265.18,8908.0,256.1678,256.6322,256.1581,256.5839,8908.0
2021-10-22 13:30:00,265.14,265.8,265.14,265.44,19647.0,256.5452,257.1838,256.5452,256.8354,19647.0
2021-10-22 14:00:00,265.54,266.48,265.39,266.48,10740.0,256.9322,257.8417,256.7871,257.8417,10740.0
2021-10-22 14:30:00,266.59,267.17,266.57,267.0,14638.0,257.9482,258.5094,257.9288,258.3449,14638.0
2021-10-22 15:00:00,267.1,267.21,266.68,266.87,16801.0,258.4416,258.5481,258.0352,258.2191,16801.0
2021-10-22 15:30:00,266.87,268.13,266.87,267.5,95113.0,258.2191,259.4382,258.2191,258.8287,95113.0
2021-10-25 09:30:00,268.0,268.23,265.39,265.74,25526.0,259.3124,259.535,256.7871,257.1257,25526.0
2021-10-25 10:00:00,265.76,266.57,265.2,266.15,20168.0,257.1451,257.9288,256.6032,257.5224,20168.0
2021-10-25 10:30:00,266.14,267.38,266.0,267.38,20824.0,257.5127,258.7125,257.3773,258.7125,20824.0
2021-10-25 11:00:00,267.39,267.53,266.98,267.18,9715.0,258.7222,258.8577,258.3255,258.519,9715.0
2021-10-25 11:30:00,267.27,267.96,267.17,267.76,8700.0,258.6061,259.2737,258.5094,259.0802,8700.0
2021-10-25 12:00:00,267.86,268.22,267.01,267.35,6373.0,259.177,259.5253,258.3545,258.6835,6373.0
2021-10-25 12:30:00,267.34,268.02,267.05,267.31,7634.0,258.6738,259.3318,258.3932,258.6448,7634.0
2021-10-25 13:00:00,267.22,267.38,266.47,266.48,9513.0,258.5577,258.7125,257.832,257.8417,9513.0
2021-10-25 13:30:00,266.58,267.08,266.58,266.81,10118.0,257.9385,258.4223,257.9385,258.161,10118.0
2021-10-25 14:00:00,266.87,267.62,266.8,267.62,11554.0,258.2191,258.9448,258.1513,258.9448,11554.0
2021-10-25 14:30:00,267.58,267.69,267.34,267.61,8799.0,258.9061,259.0125,258.6738,258.9351,8799.0
2021-10-25 15:00:00,267.53,267.71,267.28,267.55,26413.0,258.8577,259.0318,258.6158,258.877,26413.0
2021-10-25 15:30:00,267.52,267.98,266.95,267.98,142716.0,258.848,259.2931,258.2965,259.2931,142716.0
2021-10-26 09:30:00,270.38,270.38,266.86,268.0,26291.0,261.6153,261.6153,258.2094,259.3124,26291.0
2021-10-26 10:00:00,267.6,268.26,267.1,268.05,10656.0,258.9254,259.564,258.4416,259.3608,10656.0
2021-10-26 10:30:00,267.94,268.11,267.66,267.76,5405.0,259.2544,259.4189,258.9835,259.0802,5405.0
2021-10-26 11:00:00,267.79,268.42,267.77,267.93,5920.0,259.1093,259.7188,259.0899,259.2447,5920.0
2021-10-26 11:30:00,268.0,269.07,267.66,268.87,16348.0,259.3124,260.3478,258.9835,260.1542,16348.0
2021-10-26 12:00:00,269.18,269.41,268.93,269.12,4171.0,260.4542,260.6767,260.2123,260.3961,4171.0
2021-10-26 12:30:00,269.04,269.33,268.8,269.33,4904.0,260.3187,260.5993,260.0865,260.5993,4904.0
2021-10-26 13:00:00,269.17,269.25,268.91,268.91,3663.0,260.4445,260.5219,260.193,260.193,3663.0
2021-10-26 13:30:00,268.91,269.19,268.78,269.07,2455.0,260.193,260.4639,260.0672,260.3478,2455.0
2021-10-26 14:00:00,269.03,269.28,268.87,268.93,4322.0,260.3091,260.551,260.1542,260.2123,4322.0
2021-10-26 14:30:00,268.94,269.09,268.31,268.41,13584.0,260.222,260.3671,259.6124,259.7092,13584.0
2021-10-26 15:00:00,268.41,268.73,268.07,268.72,11114.0,259.7092,260.0188,259.3802,260.0091,11114.0
2021-10-26 15:30:00,268.76,269.17,267.64,267.72,63891.0,260.0478,260.4445,258.9641,259.0415,63891.0
2021-10-27 09:30:00,268.5,270.95,268.5,270.16,34244.0,259.7962,262.1668,259.7962,261.4024,34244.0
2021-10-27 10:00:00,270.17,270.31,267.58,268.23,41385.0,261.4121,261.5476,258.9061,259.535,41385.0
2021-10-27 10:30:00,268.28,268.41,267.52,267.53,18183.0,259.5834,259.7092,258.848,258.8577,18183.0
2021-10-27 11:00:00,267.4,267.4,266.1,266.33,14362.0,258.7319,258.7319,257.474,257.6966,14362.0
2021-10-27 11:30:00,266.45,266.92,266.01,266.61,9910.0,257.8127,258.2675,257.387,257.9675,9910.0
2021-10-27 12:00:00,266.62,267.69,266.62,267.68,11737.0,257.9772,259.0125,257.9772,259.0028,11737.0
2021-10-27 12:30:00,267.66,268.63,267.66,268.57,9876.0,258.9835,259.922,258.9835,259.864,9876.0
2021-10-27 13:00:00,268.49,269.44,268.4,269.35,12894.0,259.7866,260.7058,259.6995,260.6187,12894.0
2021-10-27 13:30:00,269.32,269.67,268.61,268.61,22025.0,260.5897,260.9283,259.9027,259.9027,22025.0
2021-10-27 14:00:00,268.66,269.67,268.49,269.48,21724.0,259.9511,260.9283,259.7866,260.7445,21724.0
2021-10-27 14:30:00,269.42,269.44,269.1,269.19,10339.0,260.6864,260.7058,260.3768,260.4639,10339.0
2021-10-27 15:00:00,269.18,269.2,267.97,268.56,19274.0,260.4542,260.4735,259.2834,259.8543,19274.0
2021-10-27 15:30:00,268.45,268.55,267.4,268.02,68901.0,259.7479,259.8446,258.7319,259.3318,68901.0
2021-10-28 09:30:00,269.55,271.37,267.97,270.84,19864.0,260.8122,262.5732,259.2834,262.0604,19864.0
2021-10-28 10:00:00,271.49,274.38,270.96,273.96,27230.0,262.6893,265.4856,262.1765,265.0792,27230.0
2021-10-28 10:30:00,274.14,275.66,273.81,274.05,38783.0,265.2534,266.7241,264.9341,265.1663,38783.0
2021-10-28 11:00:00,274.05,275.09,273.8,274.03,42070.0,265.1663,266.1726,264.9244,265.147,42070.0
2021-10-28 11:30:00,274.04,274.4,271.72,272.22,30576.0,265.1567,265.505,262.9119,263.3957,30576.0
2021-10-28 12:00:00,272.21,272.21,270.29,270.53,12709.0,263.386,263.386,261.5282,261.7604,12709.0
2021-10-28 12:30:00,270.53,270.53,267.68,267.71,20422.0,261.7604,261.7604,259.0028,259.0318,20422.0
2021-10-28 13:00:00,267.68,268.21,267.37,268.14,10029.0,259.0028,259.5156,258.7029,259.4479,10029.0
2021-10-28 13:30:00,268.26,268.98,268.08,268.98,6294.0,259.564,260.2607,259.3899,260.2607,6294.0
2021-10-28 14:00:00,269.09,269.71,268.88,269.22,9432.0,260.3671,260.967,260.1639,260.4929,9432.0
2021-10-28 14:30:00,269.2,270.5,268.95,269.05,16256.0,260.4735,261.7314,260.2317,260.3284,16256.0
2021-10-28 15:00:00,269.15,269.28,267.8,267.86,34068.0,260.4252,260.551,259.1189,259.177,34068.0
2021-10-28 15:30:00,267.88,268.72,267.04,268.72,79286.0,259.1963,260.0091,258.3836,260.0091,79286.0
2021-10-29 09:30:00,271.47,275.11,257.84,266.07,74589.0,262.67,266.192,249.4818,257.445,74589.0
2021-10-29 10:00:00,265.63,266.51,263.86,265.95,24745.0,257.0193,257.8707,255.3067,257.3289,24745.0
2021-10-29 10:30:00,265.79,265.79,263.27,263.44,19944.0,257.1741,257.1741,254.7358,254.9003,19944.0
2021-10-29 11:00:00,264.1,264.22,262.4,262.84,25231.0,255.5389,255.655,253.894,254.3197,25231.0
2021-10-29 11:30:00,263.02,263.02,261.64,262.75,21365.0,254.4939,254.4939,253.1586,254.2326,21365.0
2021-10-29 12:00:00,262.74,263.55,262.54,263.37,12567.0,254.223,255.0067,254.0294,254.8325,12567.0
2021-10-29 12:30:00,263.66,263.83,261.78,262.82,9096.0,255.1131,255.2776,253.2941,254.3004,9096.0
2021-10-29 13:00:00,262.78,263.07,261.58,261.76,10127.0,254.2617,254.5423,253.1006,253.2747,10127.0
2021-10-29 13:30:00,261.79,261.81,260.0,260.08,16514.0,253.3038,253.3231,251.5718,251.6492,16514.0
2021-10-29 14:00:00,260.08,261.05,259.69,261.05,20204.0,251.6492,252.5877,251.2718,252.5877,20204.0
2021-10-29 14:30:00,261.06,263.58,261.0,263.58,28196.0,252.5974,255.0357,252.5394,255.0357,28196.0
2021-10-29 15:00:00,263.56,263.96,263.0,263.6,23345.0,255.0164,255.4034,254.4745,255.0551,23345.0
2021-10-29 15:30:00,263.65,263.86,261.83,262.91,110334.0,255.1035,255.3067,253.3425,254.3874,110334.0
2021-11-01 09:30:00,264.45,266.18,263.03,265.97,29327.0,255.8775,257.5514,254.5036,257.3483,29327.0
2021-11-01 10:00:00,265.87,266.12,263.63,264.07,11572.0,257.2515,257.4934,255.0841,255.5098,11572.0
2021-11-01 10:30:00,263.9,263.9,262.0,262.65,22192.0,255.3454,255.3454,253.5069,254.1359,22192.0
2021-11-01 11:00:00,262.82,263.9,262.7,263.62,13346.0,254.3004,255.3454,254.1843,255.0744,13346.0
2021-11-01 11:30:00,263.42,263.77,262.51,263.63,12210.0,254.8809,255.2196,254.0004,255.0841,12210.0
2021-11-01 12:00:00,263.63,264.18,262.98,264.08,10134.0,255.0841,255.6163,254.4552,255.5195,10134.0
2021-11-01 12:30:00,264.36,265.16,263.82,264.78,8715.0,255.7904,256.5645,255.2679,256.1968,8715.0
2021-11-01 13:00:00,264.97,265.22,264.5,265.18,9873.0,256.3807,256.6226,255.9259,256.5839,9873.0
2021-11-01 13:30:00,264.91,265.24,264.56,265.02,13935.0,256.3226,256.6419,255.984,256.429,13935.0
2021-11-01 14:00:00,265.31,265.97,265.02,265.97,22260.0,256.7096,257.3483,256.429,257.3483,22260.0
2021-11-01 14:30:00,266.05,266.69,265.44,266.43,22418.0,257.4257,258.0449,256.8354,257.7933,22418.0
2021-11-01 15:00:00,266.14,266.4,264.84,265.14,17449.0,257.5127,257.7643,256.2549,256.5452,17449.0
2021-11-01 15:30:00,265.21,265.69,264.93,264.96,73001.0,256.6129,257.0773,256.342,256.371,73001.0
2021-11-02 09:30:00,265.28,268.25,262.47,264.76,15909.0,256.6806,259.5543,253.9617,256.1775,15909.0
2021-11-02 10:00:00,264.82,265.59,264.11,265.59,26144.0,256.2355,256.9806,255.5485,256.9806,26144.0
2021-11-02 10:30:00,265.99,265.99,262.42,262.42,20977.0,257.3676,257.3676,253.9133,253.9133,20977.0
2021-11-02 11:00:00,262.45,263.05,261.97,262.53,17599.0,253.9424,254.5229,253.4779,254.0198,17599.0
2021-11-02 11:30:00,262.53,263.9,262.19,263.52,10494.0,254.0198,255.3454,253.6908,254.9777,10494.0
2021-11-02 12:00:00,263.47,263.54,262.76,263.4,11886.0,254.9293,254.997,254.2423,254.8616,11886.0
2021-11-02 12:30:00,263.45,264.37,263.23,264.22,12786.0,254.9099,255.8001,254.6971,255.655,12786.0
2021-11-02 13:00:00,264.01,264.32,263.01,263.3,13864.0,255.4518,255.7517,254.4842,254.7648,13864.0
2021-11-02 13:30:00,263.23,263.8,262.81,263.59,8317.0,254.6971,255.2486,254.2907,255.0454,8317.0
2021-11-02 14:00:00,263.49,263.5,262.69,263.08,11398.0,254.9486,254.9583,254.1746,254.5519,11398.0
2021-11-02 14:30:00,263.1,263.63,262.79,263.17,11612.0,254.5713,255.0841,254.2713,254.639,11612.0
2021-11-02 15:00:00,263.31,263.31,261.68,261.95,16858.0,254.7745,254.7745,253.1973,253.4586,16858.0
2021-11-02 15:30:00,262.04,262.67,261.57,262.61,79421.0,253.5456,254.1552,253.0909,254.0972,79421.0
2021-11-03 09:30:00,264.29,266.62,264.12,264.23,16120.0,255.7227,257.9772,255.5582,255.6647,16120.0
2021-11-03 10:00:00,264.25,264.74,262.3,262.49,14492.0,255.684,256.1581,253.7972,253.9811,14492.0
2021-11-03 10:30:00,262.29,263.14,262.29,262.75,13831.0,253.7875,254.61,253.7875,254.2326,13831.0
2021-11-03 11:00:00,262.86,263.37,262.31,262.67,14600.0,254.3391,254.8325,253.8069,254.1552,14600.0
2021-11-03 11:30:00,262.62,262.62,261.87,262.49,12089.0,254.1068,254.1068,253.3812,253.9811,12089.0
2021-11-03 12:00:00,262.49,264.03,262.49,263.92,7451.0,253.9811,255.4711,253.9811,255.3647,7451.0
2021-11-03 12:30:00,263.81,264.13,263.22,263.24,6829.0,255.2583,255.5679,254.6874,254.7068,6829.0
2021-11-03 13:00:00,263.24,263.94,263.2,263.81,9079.0,254.7068,255.3841,254.668,255.2583,9079.0
2021-11-03 13:30:00,263.82,265.22,263.77,264.98,30940.0,255.2679,256.6226,255.2196,256.3903,30940.0
2021-11-03 14:00:00,265.14,265.6,263.94,264.66,12545.0,256.5452,256.9902,255.3841,256.0807,12545.0
2021-11-03 14:30:00,264.9,266.83,264.8,266.47,16040.0,256.3129,258.1804,256.2162,257.832,16040.0
2021-11-03 15:00:00,266.3,266.59,265.9,266.3,15456.0,257.6676,257.9482,257.2805,257.6676,15456.0
2021-11-03 15:30:00,266.27,268.15,266.15,268.13,74401.0,257.6385,259.4576,257.5224,259.4382,74401.0
2021-11-04 09:30:00,266.71,267.87,265.09,266.37,24369.0,258.0643,259.1867,256.4968,257.7353,24369.0
2021-11-04 10:00:00,265.94,266.06,265.27,265.76,7371.0,257.3192,257.4353,256.6709,257.1451,7371.0
2021-11-04 10:30:00,265.48,265.72,264.77,264.78,6807.0,256.8741,257.1064,256.1872,256.1968,6807.0
2021-11-04 11:00:00,264.78,265.29,263.32,263.46,14154.0,256.1968,256.6903,254.7842,254.9196,14154.0
2021-11-04 11:30:00,263.45,263.53,262.32,262.32,18534.0,254.9099,254.9873,253.8166,253.8166,18534.0
2021-11-04 12:00:00,262.45,262.48,260.59,260.86,13207.0,253.9424,253.9714,252.1427,252.4039,13207.0
2021-11-04 12:30:00,260.82,260.82,259.9,260.29,14759.0,252.3652,252.3652,251.475,251.8524,14759.0
2021-11-04 13:00:00,260.34,262.35,260.33,262.19,15492.0,251.9008,253.8456,251.8911,253.6908,15492.0
2021-11-04 13:30:00,262.26,262.29,261.64,262.11,19360.0,253.7585,253.7875,253.1586,253.6134,19360.0
2021-11-04 14:00:00,262.2,262.53,261.47,261.98,12519.0,253.7005,254.0198,252.9941,253.4876,12519.0
2021-11-04 14:30:00,261.98,262.34,261.84,262.21,11193.0,253.4876,253.8359,253.3521,253.7101,11193.0
2021-11-04 15:00:00,262.12,262.12,260.87,261.24,18954.0,253.6231,253.6231,252.4136,252.7716,18954.0
2021-11-04 15:30:00,261.3,262.78,260.6,262.66,83660.0,252.8296,254.2617,252.1523,254.1456,83660.0
2021-11-05 09:30:00,262.19,263.41,260.24,263.1,18200.0,253.6908,254.8712,251.804,254.5713,18200.0
2021-11-05 10:00:00,263.13,264.48,262.95,264.23,10100.0,254.6003,255.9066,254.4262,255.6647,10100.0
2021-11-05 10:30:00,264.41,264.49,261.84,262.13,17015.0,255.8388,255.9162,253.3521,253.6327,17015.0
2021-11-05 11:00:00,262.38,262.39,260.69,260.92,7305.0,253.8746,253.8843,252.2394,252.462,7305.0
2021-11-05 11:30:00,261.07,261.35,260.34,260.45,11501.0,252.6071,252.878,251.9008,252.0072,11501.0
2021-11-05 12:00:00,260.43,260.86,260.43,260.86,6132.0,251.9878,252.4039,251.9878,252.4039,6132.0
2021-11-05 12:30:00,260.84,261.07,260.57,260.8,7493.0,252.3845,252.6071,252.1233,252.3458,7493.0
2021-11-05 13:00:00,260.64,260.64,258.48,258.48,6823.0,252.191,252.191,250.1011,250.1011,6823.0
2021-11-05 13:30:00,258.61,259.94,258.61,259.83,7497.0,250.2268,251.5137,250.2268,251.4073,7497.0
2021-11-05 14:00:00,259.63,259.87,258.87,259.25,16663.0,251.2138,251.446,250.4784,250.8461,16663.0
2021-11-05 14:30:00,259.41,260.63,259.39,260.43,16368.0,251.0009,252.1814,250.9816,251.9878,16368.0
2021-11-05 15:00:00,260.4,260.4,259.87,260.21,13398.0,251.9588,251.9588,251.446,251.775,13398.0
2021-11-05 15:30:00,260.21,261.49,260.02,260.55,57207.0,251.775,253.0135,251.5911,252.104,57207.0
2021-11-08 09:30:00,259.96,261.67,258.87,261.03,19128.0,251.5331,253.1876,250.4784,252.5684,19128.0
2021-11-08 10:00:00,261.49,262.46,260.47,262.09,9362.0,253.0135,253.952,252.0265,253.594,9362.0
2021-11-08 10:30:00,261.87,262.58,261.58,261.69,8055.0,253.3812,254.0681,253.1006,253.207,8055.0
2021-11-08 11:00:00,261.77,262.89,261.77,262.32,11875.0,253.2844,254.3681,253.2844,253.8166,11875.0
2021-11-08 11:30:00,262.51,262.51,261.28,261.98,4179.0,254.0004,254.0004,252.8103,253.4876,4179.0
2021-11-08 12:00:00,261.8,261.94,261.32,261.5,10417.0,253.3134,253.4489,252.849,253.0232,10417.0
2021-11-08 12:30:00,261.46,261.78,261.15,261.38,8530.0,252.9845,253.2941,252.6845,252.907,8530.0
2021-11-08 13:00:00,261.16,261.38,260.98,261.05,6022.0,252.6942,252.907,252.52,252.5877,6022.0
2021-11-08 13:30:00,261.3,262.26,261.24,262.11,8321.0,252.8296,253.7585,252.7716,253.6134,8321.0
2021-11-08 14:00:00,262.11,262.79,262.1,262.5,6157.0,253.6134,254.2713,253.6037,253.9907,6157.0
2021-11-08 14:30:00,262.33,262.77,262.25,262.52,4793.0,253.8262,254.252,253.7488,254.0101,4793.0
2021-11-08 15:00:00,262.65,263.6,262.65,263.58,5312.0,254.1359,255.0551,254.1359,255.0357,5312.0
2021-11-08 15:30:00,263.51,263.81,263.22,263.62,38353.0,254.968,255.2583,254.6874,255.0744,38353.0
2021-11-09 09:30:00,262.03,262.81,261.07,261.07,14837.0,253.9429,254.6989,253.0126,253.0126,14837.0
2021-11-09 10:00:00,260.44,261.02,259.83,259.89,8688.0,252.402,252.9641,251.8108,251.869,8688.0
2021-11-09 10:30:00,259.97,261.56,259.73,261.26,9496.0,251.9465,253.4875,251.7139,253.1967,9496.0
2021-11-09 11:00:00,261.32,261.32,260.67,260.86,5966.0,253.2549,253.2549,252.6249,252.8091,5966.0
2021-11-09 11:30:00,261.07,262.39,261.04,262.31,7052.0,253.0126,254.2918,252.9835,254.2143,7052.0
2021-11-09 12:00:00,262.31,262.8,262.2,262.69,10501.0,254.2143,254.6892,254.1077,254.5826,10501.0
2021-11-09 12:30:00,262.77,263.27,262.42,263.27,5394.0,254.6601,255.1447,254.3209,255.1447,5394.0
2021-11-09 13:00:00,263.02,263.33,263.02,263.23,2489.0,254.9024,255.2028,254.9024,255.1059,2489.0
2021-11-09 13:30:00,263.34,263.62,263.01,263.34,4759.0,255.2125,255.4839,254.8927,255.2125,4759.0
2021-11-09 14:00:00,263.26,263.4,262.76,263.02,3056.0,255.135,255.2707,254.6504,254.9024,3056.0
2021-11-09 14:30:00,262.83,262.87,262.57,262.82,5418.0,254.7183,254.757,254.4663,254.7086,5418.0
2021-11-09 15:00:00,262.73,262.73,261.99,262.17,9391.0,254.6213,254.6213,253.9042,254.0786,9391.0
2021-11-09 15:30:00,262.18,262.29,261.54,261.61,78352.0,254.0883,254.1949,253.4681,253.5359,78352.0
2021-11-10 09:30:00,260.58,262.67,260.58,261.12,13678.0,252.5377,254.5632,252.5377,253.061,13678.0
2021-11-10 10:00:00,261.42,263.5,261.33,261.63,20255.0,253.3518,255.3676,253.2646,253.5553,20255.0
2021-11-10 10:30:00,261.87,261.87,260.95,261.77,9091.0,253.7879,253.7879,252.8963,253.691,9091.0
2021-11-10 11:00:00,262.04,262.78,261.91,262.3,8609.0,253.9526,254.6698,253.8267,254.2046,8609.0
2021-11-10 11:30:00,262.28,262.37,261.1,261.1,10892.0,254.1852,254.2725,253.0417,253.0417,10892.0
2021-11-10 12:00:00,261.19,261.48,260.9,261.41,6470.0,253.1289,253.4099,252.8478,253.3421,6470.0
2021-11-10 12:30:00,261.58,261.87,260.8,261.18,10507.0,253.5068,253.7879,252.7509,253.1192,10507.0
2021-11-10 13:00:00,261.25,261.26,260.0,260.37,14014.0,253.187,253.1967,251.9756,252.3342,14014.0
2021-11-10 13:30:00,260.34,260.81,260.0,260.31,16181.0,252.3051,252.7606,251.9756,252.276,16181.0
2021-11-10 14:00:00,260.31,260.34,259.68,259.72,8123.0,252.276,252.3051,251.6655,251.7042,8123.0
2021-11-10 14:30:00,259.67,259.77,259.23,259.23,9184.0,251.6558,251.7527,251.2294,251.2294,9184.0
2021-11-10 15:00:00,259.5,259.72,259.11,259.33,10497.0,251.491,251.7042,251.1131,251.3263,10497.0
2021-11-10 15:30:00,259.27,260.15,259.13,259.58,84654.0,251.2681,252.121,251.1325,251.5686,84654.0
2021-11-11 09:30:00,259.54,259.54,257.54,257.69,11036.0,251.5298,251.5298,249.5915,249.7369,11036.0
2021-11-11 10:00:00,257.53,257.53,255.18,255.41,7065.0,249.5818,249.5818,247.3044,247.5273,7065.0
2021-11-11 10:30:00,255.18,255.19,254.28,254.54,17095.0,247.3044,247.3141,246.4321,246.6841,17095.0
2021-11-11 11:00:00,254.6,254.79,254.1,254.26,10331.0,246.7423,246.9264,246.2577,246.4128,10331.0
2021-11-11 11:30:00,254.4,255.43,254.4,254.83,7582.0,246.5484,247.5466,246.5484,246.9652,7582.0
2021-11-11 12:00:00,254.78,254.79,253.55,253.6,7760.0,246.9167,246.9264,245.7247,245.7731,7760.0
2021-11-11 12:30:00,253.61,254.56,253.54,254.37,7775.0,245.7828,246.7035,245.715,246.5194,7775.0
2021-11-11 13:00:00,254.27,254.48,254.15,254.32,8678.0,246.4224,246.626,246.3062,246.4709,8678.0
2021-11-11 13:30:00,254.24,254.3,252.52,253.48,87161.0,246.3934,246.4515,244.7265,245.6568,87161.0
2021-11-11 14:00:00,253.49,254.01,252.94,252.96,14014.0,245.6665,246.1705,245.1335,245.1529,14014.0
2021-11-11 14:30:00,252.96,252.96,252.02,252.28,38514.0,245.1529,245.1529,244.2419,244.4939,38514.0
2021-11-11 15:00:00,252.27,252.73,252.13,252.58,45780.0,244.4842,244.93,244.3485,244.7846,45780.0
2021-11-11 15:30:00,252.62,253.71,252.58,253.32,81192.0,244.8234,245.8797,244.7846,245.5018,81192.0
2021-11-12 09:30:00,254.13,254.13,252.12,253.09,12985.0,246.2868,246.2868,244.3388,245.2789,12985.0
2021-11-12 10:00:00,252.95,254.15,252.95,254.0,18759.0,245.1432,246.3062,245.1432,246.1608,18759.0
2021-11-12 10:30:00,253.77,254.11,253.59,253.99,35948.0,245.9379,246.2674,245.7634,246.1511,35948.0
2021-11-12 11:00:00,253.95,255.88,253.81,255.36,19938.0,246.1123,247.9828,245.9766,247.4788,19938.0
2021-11-12 11:30:00,255.37,255.6,254.78,255.37,3794.0,247.4885,247.7114,246.9167,247.4885,3794.0
2021-11-12 12:00:00,255.43,255.58,255.15,255.29,5313.0,247.5466,247.692,247.2753,247.411,5313.0
2021-11-12 12:30:00,255.07,255.39,254.83,254.96,5848.0,247.1978,247.5079,246.9652,247.0912,5848.0
2021-11-12 13:00:00,254.91,254.99,254.6,254.63,14503.0,247.0427,247.1202,246.7423,246.7713,14503.0
2021-11-12 13:30:00,254.68,255.31,254.68,255.21,29722.0,246.8198,247.4303,246.8198,247.3334,29722.0
2021-11-12 14:00:00,255.09,255.1,254.52,254.53,8398.0,247.2171,247.2268,246.6647,246.6744,8398.0
2021-11-12 14:30:00,254.75,254.79,254.49,254.79,4740.0,246.8876,246.9264,246.6357,246.9264,4740.0
2021-11-12 15:00:00,254.88,255.35,254.77,254.86,13795.0,247.0136,247.4691,246.907,246.9942,13795.0
2021-11-12 15:30:00,255.0,255.79,254.86,254.88,76360.0,247.1299,247.8955,246.9942,247.0136,76360.0
2021-11-15 09:30:00,271.75,275.6,268.25,269.98,229713.0,263.363,267.0941,259.971,261.6476,229713.0
2021-11-15 10:00:00,269.9,270.26,267.78,267.96,79221.0,261.5701,261.9189,259.5155,259.6899,79221.0
2021-11-15 10:30:00,267.8,268.37,266.66,267.25,56219.0,259.5349,260.0873,258.4301,259.0018,56219.0
2021-11-15 11:00:00,267.25,268.11,266.28,267.96,43085.0,259.0018,259.8353,258.0618,259.6899,43085.0
2021-11-15 11:30:00,267.86,268.1,264.49,264.73,59813.0,259.593,259.8256,256.327,256.5596,59813.0
2021-11-15 12:00:00,264.71,265.38,264.14,264.5,26082.0,256.5402,257.1896,255.9878,256.3367,26082.0
2021-11-15 12:30:00,264.27,264.44,262.42,262.81,32982.0,256.1138,256.2786,254.3209,254.6989,32982.0
2021-11-15 13:00:00,262.77,263.84,262.56,263.02,24361.0,254.6601,255.6971,254.4566,254.9024,24361.0
2021-11-15 13:30:00,263.0,263.0,261.83,262.5,11531.0,254.883,254.883,253.7491,254.3984,11531.0
2021-11-15 14:00:00,262.62,262.77,261.74,262.2,10341.0,254.5147,254.6601,253.6619,254.1077,10341.0
2021-11-15 14:30:00,262.14,262.28,261.53,262.06,21776.0,254.0496,254.1852,253.4584,253.972,21776.0
2021-11-15 15:00:00,262.07,262.3,261.11,261.68,17993.0,253.9817,254.2046,253.0513,253.6038,17993.0
2021-11-15 15:30:00,261.76,262.68,261.44,262.4,94578.0,253.6813,254.5729,253.3712,254.3015,94578.0
2021-11-16 09:30:00,262.3,265.31,261.19,264.73,25066.0,254.2046,257.1217,253.1289,256.5596,25066.0
2021-11-16 10:00:00,264.41,265.66,264.41,264.98,32208.0,256.2495,257.4609,256.2495,256.8019,32208.0
2021-11-16 10:30:00,264.96,265.9,264.96,265.5,25219.0,256.7825,257.6935,256.7825,257.3059,25219.0
2021-11-16 11:00:00,265.53,266.16,265.3,265.58,18783.0,257.3349,257.9455,257.112,257.3834,18783.0
2021-11-16 11:30:00,265.47,266.41,265.47,266.41,7255.0,257.2768,258.1878,257.2768,258.1878,7255.0
2021-11-16 12:00:00,266.42,267.13,266.42,267.13,10659.0,258.1975,258.8855,258.1975,258.8855,10659.0
2021-11-16 12:30:00,267.25,267.57,267.05,267.34,7862.0,259.0018,259.312,258.808,259.0891,7862.0
2021-11-16 13:00:00,267.34,268.9,267.31,268.18,17037.0,259.0891,260.6009,259.06,259.9031,17037.0
2021-11-16 13:30:00,268.2,268.7,268.13,268.63,5058.0,259.9225,260.4071,259.8547,260.3393,5058.0
2021-11-16 14:00:00,268.6,268.81,267.69,267.83,7616.0,260.3102,260.5137,259.4283,259.5639,7616.0
2021-11-16 14:30:00,267.8,267.8,267.1,267.43,13563.0,259.5349,259.5349,258.8565,259.1763,13563.0
2021-11-16 15:00:00,267.42,267.45,266.61,266.85,10754.0,259.1666,259.1957,258.3816,258.6142,10754.0
2021-11-16 15:30:00,266.82,267.31,266.45,266.61,72465.0,258.5851,259.06,258.2265,258.3816,72465.0
2021-11-17 09:30:00,266.0,266.0,262.01,263.24,23181.0,257.7904,257.7904,253.9236,255.1156,23181.0
2021-11-17 10:00:00,263.4,264.44,263.29,264.08,18288.0,255.2707,256.2786,255.1641,255.9297,18288.0
2021-11-17 10:30:00,264.08,264.98,263.61,263.79,31911.0,255.9297,256.8019,255.4742,255.6486,31911.0
2021-11-17 11:00:00,263.75,264.55,263.71,264.55,17879.0,255.6099,256.3852,255.5711,256.3852,17879.0
2021-11-17 11:30:00,264.6,264.61,263.88,264.0,10077.0,256.4336,256.4433,255.7359,255.8521,10077.0
2021-11-17 12:00:00,263.89,264.78,263.89,264.7,11843.0,255.7455,256.6081,255.7455,256.5305,11843.0
2021-11-17 12:30:00,264.79,265.77,264.59,265.77,9754.0,256.6178,257.5675,256.4239,257.5675,9754.0
2021-11-17 13:00:00,265.75,266.08,265.54,266.05,7312.0,257.5481,257.868,257.3446,257.8389,7312.0
2021-11-17 13:30:00,265.99,266.13,265.44,265.88,25256.0,257.7807,257.9164,257.2477,257.6741,25256.0
2021-11-17 14:00:00,265.88,266.04,265.8,265.86,8633.0,257.6741,257.8292,257.5966,257.6547,8633.0
2021-11-17 14:30:00,265.85,266.18,265.18,265.46,14506.0,257.6451,257.9649,256.9957,257.2671,14506.0
2021-11-17 15:00:00,265.55,265.56,263.88,264.02,12013.0,257.3543,257.364,255.7359,255.8715,12013.0
2021-11-17 15:30:00,264.06,264.18,262.46,262.52,54742.0,255.9103,256.0266,254.3597,254.4178,54742.0
2021-11-18 09:30:00,263.02,263.78,262.01,263.38,15293.0,254.9024,255.6389,253.9236,255.2513,15293.0
2021-11-18 10:00:00,263.23,263.88,262.8,263.13,9034.0,255.1059,255.7359,254.6892,255.009,9034.0
2021-11-18 10:30:00,263.18,263.81,262.83,263.61,10194.0,255.0575,255.668,254.7183,255.4742,10194.0
2021-11-18 11:00:00,263.82,263.83,263.42,263.57,1964.0,255.6777,255.6874,255.29,255.4354,1964.0
2021-11-18 11:30:00,263.45,263.79,263.34,263.6,4147.0,255.3191,255.6486,255.2125,255.4645,4147.0
2021-11-18 12:00:00,263.7,264.25,263.52,263.71,3364.0,255.5614,256.0944,255.387,255.5711,3364.0
2021-11-18 12:30:00,263.4,263.4,262.77,263.2,6341.0,255.2707,255.2707,254.6601,255.0768,6341.0
2021-11-18 13:00:00,263.11,263.31,262.92,263.18,4712.0,254.9896,255.1834,254.8055,255.0575,4712.0
2021-11-18 13:30:00,263.15,263.28,262.95,263.14,3988.0,255.0284,255.1544,254.8346,255.0187,3988.0
2021-11-18 14:00:00,262.95,263.22,262.91,263.05,4690.0,254.8346,255.0962,254.7958,254.9315,4690.0
2021-11-18 14:30:00,263.0,263.45,262.66,263.37,18784.0,254.883,255.3191,254.5535,255.2416,18784.0
2021-11-18 15:00:00,263.56,263.56,262.94,263.09,10182.0,255.4257,255.4257,254.8249,254.9702,10182.0
2021-11-18 15:30:00,263.0,263.41,262.99,263.18,34490.0,254.883,255.2804,254.8733,255.0575,34490.0
2021-11-19 09:30:00,263.0,265.48,262.24,265.09,41754.0,254.883,257.2865,254.1465,256.9085,41754.0
2021-11-19 10:00:00,264.59,264.7,262.46,262.46,17580.0,256.4239,256.5305,254.3597,254.3597,17580.0
2021-11-19 10:30:00,262.02,262.45,260.42,260.48,10855.0,253.9333,254.35,252.3826,252.4408,10855.0
2021-11-19 11:00:00,260.41,260.65,258.4,258.4,9654.0,252.3729,252.6055,250.425,250.425,9654.0
2021-11-19 11:30:00,258.67,258.81,257.72,258.68,12957.0,250.6866,250.8223,249.766,250.6963,12957.0
2021-11-19 12:00:00,258.74,259.95,258.49,259.78,8563.0,250.7545,251.9271,250.5122,251.7624,8563.0
2021-11-19 12:30:00,259.88,261.0,259.84,261.0,7371.0,251.8593,252.9447,251.8205,252.9447,7371.0
2021-11-19 13:00:00,261.0,261.07,260.83,260.93,4544.0,252.9447,253.0126,252.78,252.8769,4544.0
2021-11-19 13:30:00,260.98,261.27,260.49,261.27,3112.0,252.9254,253.2064,252.4505,253.2064,3112.0
2021-11-19 14:00:00,261.29,261.74,261.29,261.62,5001.0,253.2258,253.6619,253.2258,253.5456,5001.0
2021-11-19 14:30:00,261.61,261.66,260.98,261.2,9769.0,253.5359,253.5844,252.9254,253.1386,9769.0
2021-11-19 15:00:00,261.06,261.51,261.06,261.19,8726.0,253.0029,253.439,253.0029,253.1289,8726.0
2021-11-19 15:30:00,261.24,261.24,260.23,260.31,44009.0,253.1773,253.1773,252.1985,252.276,44009.0
2021-11-22 09:30:00,261.03,261.3,257.69,259.84,20198.0,252.9738,253.2355,249.7369,251.8205,20198.0
2021-11-22 10:00:00,259.84,259.84,258.19,258.94,8694.0,251.8205,251.8205,250.2215,250.9483,8694.0
2021-11-22 10:30:00,259.2,259.47,258.28,259.38,14401.0,251.2003,251.462,250.3087,251.3747,14401.0
2021-11-22 11:00:00,259.25,259.84,258.91,259.82,6945.0,251.2487,251.8205,250.9192,251.8012,6945.0
2021-11-22 11:30:00,260.14,260.89,258.48,258.72,10290.0,252.1113,252.8381,250.5025,250.7351,10290.0
2021-11-22 12:00:00,258.71,258.8,256.73,256.91,6589.0,250.7254,250.8126,248.8065,248.981,6589.0
2021-11-22 12:30:00,256.79,257.82,256.45,257.74,9251.0,248.8647,249.8629,248.5352,249.7854,9251.0
2021-11-22 13:00:00,257.67,257.9,257.28,257.28,4708.0,249.7175,249.9404,249.3395,249.3395,4708.0
2021-11-22 13:30:00,257.25,257.25,256.5,257.06,8002.0,249.3105,249.3105,248.5836,249.1263,8002.0
2021-11-22 14:00:00,257.13,258.07,257.07,258.05,11973.0,249.1942,250.1052,249.136,250.0858,11973.0
2021-11-22 14:30:00,258.06,258.74,258.05,258.49,8518.0,250.0955,250.7545,250.0858,250.5122,8518.0
2021-11-22 15:00:00,258.49,258.75,258.06,258.75,10533.0,250.5122,250.7642,250.0955,250.7642,10533.0
2021-11-22 15:30:00,258.79,259.13,257.3,257.33,88800.0,250.8029,251.1325,249.3589,249.388,88800.0
2021-11-23 09:30:00,255.83,256.37,253.96,256.37,14172.0,247.9343,248.4576,246.122,248.4576,14172.0
2021-11-23 10:00:00,255.93,255.93,251.06,251.82,16232.0,248.0312,248.0312,243.3115,244.0481,16232.0
2021-11-23 10:30:00,251.8,253.13,251.79,251.89,6181.0,244.0287,245.3176,244.019,244.1159,6181.0
2021-11-23 11:00:00,252.03,254.16,251.96,253.66,5609.0,244.2516,246.3158,244.1837,245.8313,5609.0
2021-11-23 11:30:00,253.74,253.77,252.62,253.19,4778.0,245.9088,245.9379,244.8234,245.3758,4778.0
2021-11-23 12:00:00,252.82,252.95,252.08,252.79,2775.0,245.0172,245.1432,244.3,244.9881,2775.0
2021-11-23 12:30:00,252.94,253.48,252.72,252.88,3573.0,245.1335,245.6568,244.9203,245.0753,3573.0
2021-11-23 13:00:00,253.02,253.68,253.0,253.45,2473.0,245.211,245.8507,245.1916,245.6278,2473.0
2021-11-23 13:30:00,253.34,254.23,252.64,254.22,3995.0,245.5211,246.3837,244.8428,246.374,3995.0
2021-11-23 14:00:00,254.03,254.38,252.76,253.25,4043.0,246.1899,246.5291,244.9591,245.4339,4043.0
2021-11-23 14:30:00,253.4,254.16,252.9,253.94,3042.0,245.5793,246.3158,245.0947,246.1026,3042.0
2021-11-23 15:00:00,253.93,254.39,253.73,254.02,4879.0,246.0929,246.5387,245.8991,246.1802,4879.0
2021-11-23 15:30:00,254.25,254.95,254.25,254.37,37749.0,246.4031,247.0815,246.4031,246.5194,37749.0
2021-11-24 09:30:00,252.8,254.75,252.42,253.28,10974.0,244.9978,246.8876,244.6295,245.463,10974.0
2021-11-24 10:00:00,253.37,254.89,253.02,253.09,5640.0,245.5502,247.0233,245.211,245.2789,5640.0
2021-11-24 10:30:00,253.43,254.39,253.01,253.82,8831.0,245.6084,246.5387,245.2013,245.9863,8831.0
2021-11-24 11:00:00,253.33,253.94,253.21,253.76,6318.0,245.5115,246.1026,245.3952,245.9282,6318.0
2021-11-24 11:30:00,253.81,254.31,253.81,253.94,4330.0,245.9766,246.4612,245.9766,246.1026,4330.0
2021-11-24 12:00:00,253.75,254.71,253.73,254.05,4304.0,245.9185,246.8489,245.8991,246.2092,4304.0
2021-11-24 12:30:00,254.11,254.11,253.8,253.99,1521.0,246.2674,246.2674,245.967,246.1511,1521.0
2021-11-24 13:00:00,254.05,254.57,253.98,254.19,3475.0,246.2092,246.7132,246.1414,246.3449,3475.0
2021-11-24 13:30:00,254.17,254.17,253.57,253.58,3496.0,246.3255,246.3255,245.7441,245.7537,3496.0
2021-11-24 14:00:00,253.58,253.84,252.95,253.09,5712.0,245.7537,246.0057,245.1432,245.2789,5712.0
2021-11-24 14:30:00,253.27,253.5,252.94,253.38,4081.0,245.4533,245.6762,245.1335,245.5599,4081.0
2021-11-24 15:00:00,253.26,253.93,253.24,253.76,5971.0,245.4436,246.0929,245.4242,245.9282,5971.0
2021-11-24 15:30:00,253.81,255.07,253.71,255.06,42907.0,245.9766,247.1978,245.8797,247.1881,42907.0
2021-11-26 09:30:00,255.24,259.17,254.77,258.4,22808.0,247.3625,251.1712,246.907,250.425,22808.0
2021-11-26 10:00:00,258.4,258.72,255.35,256.96,8512.0,250.425,250.7351,247.4691,249.0294,8512.0
2021-11-26 10:30:00,256.74,257.1,255.23,256.23,19523.0,248.8162,249.1651,247.3528,248.322,19523.0
2021-11-26 11:00:00,255.94,256.19,254.44,255.03,6188.0,248.0409,248.2832,246.5872,247.159,6188.0
2021-11-26 11:30:00,254.98,255.58,253.54,253.98,10517.0,247.1105,247.692,245.715,246.1414,10517.0
2021-11-26 12:00:00,254.03,254.03,252.73,253.17,8824.0,246.1899,246.1899,244.93,245.3564,8824.0
2021-11-26 12:30:00,253.31,253.45,250.44,251.47,24701.0,245.4921,245.6278,242.7107,243.7089,24701.0
2021-11-29 09:30:00,252.68,255.53,251.73,255.53,21059.0,244.8815,247.6436,243.9608,247.6436,21059.0
2021-11-29 10:00:00,255.75,256.48,254.6,256.14,14535.0,247.8568,248.5642,246.7423,248.2347,14535.0
2021-11-29 10:30:00,255.91,256.02,255.16,255.34,8435.0,248.0118,248.1184,247.285,247.4594,8435.0
2021-11-29 11:00:00,255.19,257.12,255.19,257.04,9540.0,247.3141,249.1845,247.3141,249.107,9540.0
2021-11-29 11:30:00,257.16,258.0,257.13,257.97,14076.0,249.2233,250.0373,249.1942,250.0083,14076.0
2021-11-29 12:00:00,257.9,258.25,257.33,257.94,6787.0,249.9404,250.2796,249.388,249.9792,6787.0
2021-11-29 12:30:00,258.03,258.54,255.73,256.37,25676.0,250.0664,250.5607,247.8374,248.4576,25676.0
2021-11-29 13:00:00,256.56,257.45,256.44,257.43,7670.0,248.6418,249.5043,248.5255,249.4849,7670.0
2021-11-29 13:30:00,257.46,258.18,257.08,257.98,8191.0,249.514,250.2118,249.1457,250.0179,8191.0
2021-11-29 14:00:00,257.96,258.18,257.62,257.62,8565.0,249.9986,250.2118,249.6691,249.6691,8565.0
2021-11-29 14:30:00,257.49,257.8,256.65,256.76,15238.0,249.5431,249.8435,248.729,248.8356,15238.0
2021-11-29 15:00:00,256.67,257.09,256.33,257.09,7542.0,248.7484,249.1554,248.4189,249.1554,7542.0
2021-11-29 15:30:00,256.93,257.38,256.55,256.78,64173.0,249.0004,249.4365,248.6321,248.855,64173.0
2021-11-30 09:30:00,257.66,258.88,255.42,258.06,47401.0,249.7078,250.8902,247.537,250.0955,47401.0
2021-11-30 10:00:00,258.58,261.25,258.26,260.22,14905.0,250.5994,253.187,250.2893,252.1888,14905.0
2021-11-30 10:30:00,260.19,260.38,256.95,257.29,16074.0,252.1597,252.3439,249.0197,249.3492,16074.0
2021-11-30 11:00:00,257.08,258.29,256.13,257.51,17392.0,249.1457,250.3184,248.225,249.5625,17392.0
2021-11-30 11:30:00,257.54,257.85,256.3,257.81,8098.0,249.5915,249.892,248.3898,249.8532,8098.0
2021-11-30 12:00:00,257.81,258.37,257.21,258.18,15933.0,249.8532,250.3959,249.2717,250.2118,15933.0
2021-11-30 12:30:00,258.2,258.29,257.11,257.28,11997.0,250.2312,250.3184,249.1748,249.3395,11997.0
2021-11-30 13:00:00,257.43,257.7,256.92,257.67,13404.0,249.4849,249.7466,248.9907,249.7175,13404.0
2021-11-30 13:30:00,257.82,258.31,257.07,258.24,72869.0,249.8629,250.3378,249.136,250.2699,72869.0
2021-11-30 14:00:00,258.16,258.92,257.44,257.98,29534.0,250.1924,250.9289,249.4946,250.0179,29534.0
2021-11-30 14:30:00,257.9,257.95,256.57,256.9,12784.0,249.9404,249.9889,248.6515,248.9713,12784.0
2021-11-30 15:00:00,256.86,257.51,256.27,256.45,28763.0,248.9325,249.5625,248.3607,248.5352,28763.0
2021-11-30 15:30:00,256.44,256.45,254.16,254.8,136546.0,248.5255,248.5352,246.3158,246.9361,136546.0
2021-12-01 09:30:00,255.91,257.55,252.79,252.79,19419.0,248.0118,249.6012,244.9881,244.9881,19419.0
2021-12-01 10:00:00,252.3,255.28,252.26,255.28,9124.0,244.5132,247.4013,244.4745,247.4013,9124.0
2021-12-01 10:30:00,255.32,256.72,254.82,256.62,11285.0,247.44,248.7968,246.9555,248.6999,11285.0
2021-12-01 11:00:00,256.94,258.6,256.72,258.33,12947.0,249.01,250.6188,248.7968,250.3571,12947.0
2021-12-01 11:30:00,258.54,259.08,258.33,258.88,10310.0,250.5607,251.084,250.3571,250.8902,10310.0
2021-12-01 12:00:00,258.6,259.2,258.29,258.36,4382.0,250.6188,251.2003,250.3184,250.3862,4382.0
2021-12-01 12:30:00,258.32,258.87,257.95,258.0,5976.0,250.3475,250.8805,249.9889,250.0373,5976.0
2021-12-01 13:00:00,257.97,258.3,256.65,257.61,8066.0,250.0083,250.3281,248.729,249.6594,8066.0
2021-12-01 13:30:00,257.44,257.44,256.15,256.73,8817.0,249.4946,249.4946,248.2444,248.8065,8817.0
2021-12-01 14:00:00,256.75,257.22,255.72,257.22,8486.0,248.8259,249.2814,247.8277,249.2814,8486.0
2021-12-01 14:30:00,257.07,257.83,256.75,257.27,9461.0,249.136,249.8726,248.8259,249.3299,9461.0
2021-12-01 15:00:00,257.29,257.57,255.21,255.45,10988.0,249.3492,249.6206,247.3334,247.566,10988.0
2021-12-01 15:30:00,255.04,255.3,253.13,253.13,58083.0,247.1687,247.4207,245.3176,245.3176,58083.0
2021-12-02 09:30:00,252.7,258.54,252.7,255.55,31270.0,244.9009,250.5607,244.9009,247.6629,31270.0
2021-12-02 10:00:00,255.44,256.97,254.86,254.95,8747.0,247.5563,249.0391,246.9942,247.0815,8747.0
2021-12-02 10:30:00,255.03,255.1,252.6,253.94,9442.0,247.159,247.2268,244.804,246.1026,9442.0
2021-12-02 11:00:00,253.86,255.7,253.86,254.26,5680.0,246.0251,247.8083,246.0251,246.4128,5680.0
2021-12-02 11:30:00,254.44,255.61,254.13,255.15,11086.0,246.5872,247.7211,246.2868,247.2753,11086.0
2021-12-02 12:00:00,255.56,256.37,255.45,256.29,4965.0,247.6726,248.4576,247.566,248.3801,4965.0
2021-12-02 12:30:00,256.22,256.44,255.16,255.84,6602.0,248.3123,248.5255,247.285,247.944,6602.0
2021-12-02 13:00:00,255.65,256.39,255.39,255.59,6440.0,247.7599,248.477,247.5079,247.7017,6440.0
2021-12-02 13:30:00,255.58,256.29,255.25,255.83,5482.0,247.692,248.3801,247.3722,247.9343,5482.0
2021-12-02 14:00:00,255.59,255.76,255.0,255.53,5546.0,247.7017,247.8665,247.1299,247.6436,5546.0
2021-12-02 14:30:00,255.74,255.89,254.76,255.57,7286.0,247.8471,247.9924,246.8973,247.6823,7286.0
2021-12-02 15:00:00,255.86,256.28,255.36,255.79,11069.0,247.9634,248.3704,247.4788,247.8955,11069.0
2021-12-02 15:30:00,255.88,257.07,255.53,256.07,63403.0,247.9828,249.136,247.6436,248.1669,63403.0
2021-12-03 09:30:00,257.93,258.45,254.43,254.43,14130.0,249.9695,250.4734,246.5775,246.5775,14130.0
2021-12-03 10:00:00,254.66,256.59,254.31,255.69,7759.0,246.8004,248.6708,246.4612,247.7986,7759.0
2021-12-03 10:30:00,255.82,255.82,253.7,254.25,8912.0,247.9246,247.9246,245.87,246.4031,8912.0
2021-12-03 11:00:00,254.0,254.69,252.9,254.69,10799.0,246.1608,246.8295,245.0947,246.8295,10799.0
2021-12-03 11:30:00,254.5,254.5,252.97,253.31,9242.0,246.6453,246.6453,245.1626,245.4921,9242.0
2021-12-03 12:00:00,253.27,254.02,252.48,254.02,11583.0,245.4533,246.1802,244.6877,246.1802,11583.0
2021-12-03 12:30:00,253.91,254.67,253.46,254.36,19912.0,246.0736,246.8101,245.6374,246.5097,19912.0
2021-12-03 13:00:00,254.0,254.88,253.63,254.7,11359.0,246.1608,247.0136,245.8022,246.8392,11359.0
2021-12-03 13:30:00,254.66,254.66,252.9,252.91,9926.0,246.8004,246.8004,245.0947,245.1044,9926.0
2021-12-03 14:00:00,252.8,253.77,252.75,253.23,12988.0,244.9978,245.9379,244.9494,245.4145,12988.0
2021-12-03 14:30:00,253.46,253.88,252.9,253.14,13085.0,245.6374,246.0445,245.0947,245.3273,13085.0
2021-12-03 15:00:00,253.13,254.08,252.58,253.73,14424.0,245.3176,246.2383,244.7846,245.8991,14424.0
2021-12-03 15:30:00,253.74,254.93,252.61,254.85,71798.0,245.9088,247.0621,244.8137,246.9845,71798.0
2021-12-06 09:30:00,258.15,261.75,257.05,261.13,27004.0,250.1827,253.6716,249.1166,253.0707,27004.0
2021-12-06 10:00:00,261.19,261.58,260.04,261.41,10034.0,253.1289,253.5068,252.0144,253.3421,10034.0
2021-12-06 10:30:00,261.55,261.58,259.66,260.4,10282.0,253.4778,253.5068,251.6461,252.3633,10282.0
2021-12-06 11:00:00,260.26,260.93,259.35,259.62,11758.0,252.2276,252.8769,251.3457,251.6073,11758.0
2021-12-06 11:30:00,259.4,259.72,258.02,258.4,7822.0,251.3941,251.7042,250.0567,250.425,7822.0
2021-12-06 12:00:00,258.8,258.91,258.13,258.76,7018.0,250.8126,250.9192,250.1633,250.7739,7018.0
2021-12-06 12:30:00,258.66,259.77,258.62,259.77,8322.0,250.677,251.7527,250.6382,251.7527,8322.0
2021-12-06 13:00:00,259.81,260.07,259.14,259.47,9766.0,251.7915,252.0434,251.1421,251.462,9766.0
2021-12-06 13:30:00,259.74,259.84,259.1,259.21,8215.0,251.7236,251.8205,251.1034,251.21,8215.0
2021-12-06 14:00:00,259.33,259.91,258.95,259.79,9771.0,251.3263,251.8884,250.958,251.7721,9771.0
2021-12-06 14:30:00,259.85,260.08,259.24,259.56,9937.0,251.8302,252.0531,251.2391,251.5492,9937.0
2021-12-06 15:00:00,259.61,260.37,259.13,260.06,17678.0,251.5976,252.3342,251.1325,252.0337,17678.0
2021-12-06 15:30:00,260.16,260.74,259.69,260.34,88106.0,252.1307,252.6928,251.6752,252.3051,88106.0
2021-12-07 09:30:00,263.08,265.19,262.35,265.16,16917.0,254.9605,257.0054,254.2531,256.9763,16917.0
2021-12-07 10:00:00,265.85,266.52,263.87,263.87,7544.0,257.6451,258.2944,255.7262,255.7262,7544.0
2021-12-07 10:30:00,264.09,265.09,263.82,264.34,8955.0,255.9394,256.9085,255.6777,256.1817,8955.0
2021-12-07 11:00:00,264.45,265.28,264.45,265.2,12166.0,256.2883,257.0926,256.2883,257.0151,12166.0
2021-12-07 11:30:00,264.92,265.65,264.91,265.38,4436.0,256.7438,257.4512,256.7341,257.1896,4436.0
2021-12-07 12:00:00,265.62,265.68,265.15,265.27,5279.0,257.4222,257.4803,256.9667,257.083,5279.0
2021-12-07 12:30:00,265.32,265.98,265.14,265.97,7491.0,257.1314,257.771,256.957,257.7613,7491.0
2021-12-07 13:00:00,265.8,266.37,265.8,265.97,5072.0,257.5966,258.149,257.5966,257.7613,5072.0
2021-12-07 13:30:00,265.97,266.42,265.82,266.34,7833.0,257.7613,258.1975,257.616,258.1199,7833.0
2021-12-07 14:00:00,266.29,266.29,265.34,266.19,9371.0,258.0715,258.0715,257.1508,257.9746,9371.0
2021-12-07 14:30:00,266.09,266.93,266.09,266.73,6853.0,257.8776,258.6917,257.8776,258.4979,6853.0
2021-12-07 15:00:00,266.66,266.88,265.92,265.99,8843.0,258.4301,258.6433,257.7129,257.7807,8843.0
2021-12-07 15:30:00,265.98,266.5,264.74,266.02,61744.0,257.771,258.275,256.5693,257.8098,61744.0
2021-12-08 09:30:00,266.48,268.65,265.91,267.05,21649.0,258.2556,260.3586,257.7032,258.808,21649.0
2021-12-08 10:00:00,266.87,268.06,266.16,266.81,17874.0,258.6336,259.7868,257.9455,258.5754,17874.0
2021-12-08 10:30:00,267.05,267.38,266.74,267.01,8166.0,258.808,259.1278,258.5076,258.7693,8166.0
2021-12-08 11:00:00,267.0,267.89,266.67,267.89,10038.0,258.7596,259.6221,258.4397,259.6221,10038.0
2021-12-08 11:30:00,267.69,268.11,267.11,267.79,4568.0,259.4283,259.8353,258.8662,259.5252,4568.0
2021-12-08 12:00:00,267.91,268.07,267.25,267.49,3042.0,259.6415,259.7965,259.0018,259.2344,3042.0
2021-12-08 12:30:00,267.56,268.2,267.24,268.01,4763.0,259.3023,259.9225,258.9922,259.7384,4763.0
2021-12-08 13:00:00,267.88,268.77,267.87,268.77,12730.0,259.6124,260.4749,259.6027,260.4749,12730.0
2021-12-08 13:30:00,268.57,268.57,267.7,267.86,4398.0,260.2811,260.2811,259.438,259.593,4398.0
2021-12-08 14:00:00,267.85,267.86,267.23,267.43,3747.0,259.5833,259.593,258.9825,259.1763,3747.0
2021-12-08 14:30:00,267.41,267.59,267.11,267.25,5402.0,259.1569,259.3314,258.8662,259.0018,5402.0
2021-12-08 15:00:00,267.27,267.52,266.99,267.4,5893.0,259.0212,259.2635,258.7499,259.1472,5893.0
2021-12-08 15:30:00,267.43,268.46,266.92,268.02,45425.0,259.1763,260.1745,258.682,259.7481,45425.0
2021-12-09 09:30:00,267.98,268.57,266.65,267.41,7169.0,259.7093,260.2811,258.4204,259.1569,7169.0
2021-12-09 10:00:00,267.49,267.49,265.64,266.53,4119.0,259.2344,259.2344,257.4415,258.3041,4119.0
2021-12-09 10:30:00,266.39,267.21,266.09,266.6,4004.0,258.1684,258.9631,257.8776,258.3719,4004.0
2021-12-09 11:00:00,266.79,267.27,266.48,266.95,5071.0,258.556,259.0212,258.2556,258.7111,5071.0
2021-12-09 11:30:00,267.18,267.46,265.96,266.18,3469.0,258.934,259.2054,257.7517,257.9649,3469.0
2021-12-09 12:00:00,265.96,266.24,265.53,265.88,3700.0,257.7517,258.023,257.3349,257.6741,3700.0
2021-12-09 12:30:00,265.8,266.13,265.58,266.13,3302.0,257.5966,257.9164,257.3834,257.9164,3302.0
2021-12-09 13:00:00,265.76,265.76,265.14,265.51,3911.0,257.5578,257.5578,256.957,257.3155,3911.0
2021-12-09 13:30:00,265.76,266.51,265.64,266.11,4556.0,257.5578,258.2847,257.4415,257.897,4556.0
2021-12-09 14:00:00,266.16,266.6,266.02,266.08,2819.0,257.9455,258.3719,257.8098,257.868,2819.0
2021-12-09 14:30:00,266.09,266.15,265.52,265.6,4600.0,257.8776,257.9358,257.3252,257.4028,4600.0
2021-12-09 15:00:00,265.79,265.87,264.61,264.7,7112.0,257.5869,257.6644,256.4433,256.5305,7112.0
2021-12-09 15:30:00,264.73,265.28,264.55,264.57,60255.0,256.5596,257.0926,256.3852,256.4046,60255.0
2021-12-10 09:30:00,264.92,265.6,262.11,264.08,14251.0,256.7438,257.4028,254.0205,255.9297,14251.0
2021-12-10 10:00:00,264.42,264.46,262.74,263.04,14792.0,256.2592,256.298,254.631,254.9218,14792.0
2021-12-10 10:30:00,262.74,262.81,261.86,261.95,7739.0,254.631,254.6989,253.7782,253.8654,7739.0
2021-12-10 11:00:00,262.23,262.23,261.33,261.58,6895.0,254.1368,254.1368,253.2646,253.5068,6895.0
2021-12-10 11:30:00,261.34,261.34,259.61,259.84,6956.0,253.2742,253.2742,251.5976,251.8205,6956.0
2021-12-10 12:00:00,259.98,260.13,259.19,259.19,5268.0,251.9562,252.1016,251.1906,251.1906,5268.0
2021-12-10 12:30:00,259.29,259.97,258.72,259.97,5236.0,251.2875,251.9465,250.7351,251.9465,5236.0
2021-12-10 13:00:00,260.02,260.58,259.92,260.06,3105.0,251.995,252.5377,251.8981,252.0337,3105.0
2021-12-10 13:30:00,260.19,260.67,259.78,260.43,6034.0,252.1597,252.6249,251.7624,252.3923,6034.0
2021-12-10 14:00:00,260.29,261.38,260.21,261.28,8437.0,252.2567,253.313,252.1791,253.2161,8437.0
2021-12-10 14:30:00,261.26,261.49,261.05,261.25,9208.0,253.1967,253.4196,252.9932,253.187,9208.0
2021-12-10 15:00:00,261.29,261.58,260.9,261.09,11684.0,253.2258,253.5068,252.8478,253.032,11684.0
2021-12-10 15:30:00,261.21,262.02,261.1,261.4,68283.0,253.1483,253.9333,253.0417,253.3324,68283.0
2021-12-13 09:30:00,260.75,261.38,258.1,260.65,29249.0,252.7025,253.313,250.1342,252.6055,29249.0
2021-12-13 10:00:00,260.65,262.04,259.88,260.82,12101.0,252.6055,253.9526,251.8593,252.7703,12101.0
2021-12-13 10:30:00,261.03,262.3,260.92,262.05,5659.0,252.9738,254.2046,252.8672,253.9623,5659.0
2021-12-13 11:00:00,261.93,262.31,261.37,262.1,7052.0,253.846,254.2143,253.3033,254.0108,7052.0
2021-12-13 11:30:00,262.0,262.3,261.42,261.54,7620.0,253.9139,254.2046,253.3518,253.4681,7620.0
2021-12-13 12:00:00,261.43,261.68,260.94,261.28,6182.0,253.3615,253.6038,252.8866,253.2161,6182.0
2021-12-13 12:30:00,261.26,262.32,261.12,262.04,4939.0,253.1967,254.224,253.061,253.9526,4939.0
2021-12-13 13:00:00,262.22,263.08,262.03,262.83,3874.0,254.1271,254.9605,253.9429,254.7183,3874.0
2021-12-13 13:30:00,263.0,263.99,262.8,263.64,3931.0,254.883,255.8425,254.6892,255.5033,3931.0
2021-12-13 14:00:00,263.73,264.01,263.56,263.6,4122.0,255.5905,255.8618,255.4257,255.4645,4122.0
2021-12-13 14:30:00,263.5,263.72,263.2,263.44,8745.0,255.3676,255.5808,255.0768,255.3094,8745.0
2021-12-13 15:00:00,263.22,263.96,263.22,263.36,8191.0,255.0962,255.8134,255.0962,255.2319,8191.0
2021-12-13 15:30:00,263.42,264.53,263.3,263.44,52709.0,255.29,256.3658,255.1738,255.3094,52709.0
2021-12-14 09:30:00,262.94,263.48,260.42,260.56,14459.0,254.8249,255.3482,252.3826,252.5183,14459.0
2021-12-14 10:00:00,260.27,260.34,259.0,259.67,17165.0,252.2373,252.3051,251.0065,251.6558,17165.0
2021-12-14 10:30:00,259.47,259.47,255.44,256.2,9850.0,251.462,251.462,247.5563,248.2929,9850.0
2021-12-14 11:00:00,256.5,258.11,256.5,258.11,9507.0,248.5836,250.1439,248.5836,250.1439,9507.0
2021-12-14 11:30:00,258.01,258.25,257.06,257.76,5112.0,250.047,250.2796,249.1263,249.8047,5112.0
2021-12-14 12:00:00,258.04,259.12,258.04,258.82,5522.0,250.0761,251.1228,250.0761,250.832,5522.0
2021-12-14 12:30:00,258.69,258.7,257.57,257.73,5261.0,250.706,250.7157,249.6206,249.7757,5261.0
2021-12-14 13:00:00,257.56,257.62,257.2,257.56,6664.0,249.6109,249.6691,249.262,249.6109,6664.0
2021-12-14 13:30:00,257.45,257.46,256.21,256.32,6374.0,249.5043,249.514,248.3026,248.4092,6374.0
2021-12-14 14:00:00,256.38,257.19,256.38,257.19,4739.0,248.4673,249.2523,248.4673,249.2523,4739.0
2021-12-14 14:30:00,257.19,257.41,256.82,257.03,11812.0,249.2523,249.4655,248.8937,249.0973,11812.0
2021-12-14 15:00:00,257.18,257.25,255.95,256.23,18342.0,249.2426,249.3105,248.0506,248.322,18342.0
2021-12-14 15:30:00,256.34,257.43,255.98,256.43,65251.0,248.4286,249.4849,248.0797,248.5158,65251.0
2021-12-15 09:30:00,256.52,259.78,254.98,256.68,21555.0,248.603,251.7624,247.1105,248.7581,21555.0
2021-12-15 10:00:00,256.11,257.34,255.79,256.12,11576.0,248.2057,249.3977,247.8955,248.2154,11576.0
2021-12-15 10:30:00,256.16,257.41,255.45,255.45,12635.0,248.2541,249.4655,247.566,247.566,12635.0
2021-12-15 11:00:00,255.91,256.34,254.69,254.8,10335.0,248.0118,248.4286,246.8295,246.9361,10335.0
2021-12-15 11:30:00,254.89,255.17,254.1,254.59,7278.0,247.0233,247.2947,246.2577,246.7326,7278.0
2021-12-15 12:00:00,254.93,255.25,254.32,254.9,5091.0,247.0621,247.3722,246.4709,247.033,5091.0
2021-12-15 12:30:00,254.8,255.0,254.32,255.0,5059.0,246.9361,247.1299,246.4709,247.1299,5059.0
2021-12-15 13:00:00,254.86,255.06,253.87,253.87,7058.0,246.9942,247.1881,246.0348,246.0348,7058.0
2021-12-15 13:30:00,253.9,254.69,253.42,254.29,8540.0,246.0639,246.8295,245.5987,246.4418,8540.0
2021-12-15 14:00:00,254.11,255.53,252.83,254.55,14229.0,246.2674,247.6436,245.0269,246.6938,14229.0
2021-12-15 14:30:00,254.17,255.12,253.55,254.56,14421.0,246.3255,247.2462,245.7247,246.7035,14421.0
2021-12-15 15:00:00,254.68,256.41,254.65,256.1,68510.0,246.8198,248.4964,246.7907,248.196,68510.0
2021-12-15 15:30:00,256.14,256.73,255.23,256.6,55565.0,248.2347,248.8065,247.3528,248.6805,55565.0
2021-12-16 09:30:00,255.28,258.07,255.18,255.99,11974.0,247.4013,250.1052,247.3044,248.0894,11974.0
2021-12-16 10:00:00,255.29,256.56,255.03,255.88,11640.0,247.411,248.6418,247.159,247.9828,11640.0
2021-12-16 10:30:00,256.11,256.23,254.67,256.05,10457.0,248.2057,248.322,246.8101,248.1475,10457.0
2021-12-16 11:00:00,255.99,257.06,255.02,255.71,12755.0,248.0894,249.1263,247.1493,247.818,12755.0
2021-12-16 11:30:00,255.87,256.15,254.74,255.36,10593.0,247.9731,248.2444,246.8779,247.4788,10593.0
2021-12-16 12:00:00,254.93,255.24,253.76,253.81,8765.0,247.0621,247.3625,245.9282,245.9766,8765.0
2021-12-16 12:30:00,253.74,254.06,253.25,253.25,8448.0,245.9088,246.2189,245.4339,245.4339,8448.0
2021-12-16 13:00:00,253.46,254.14,253.02,254.05,7376.0,245.6374,246.2965,245.211,246.2092,7376.0
2021-12-16 13:30:00,253.86,254.42,253.72,253.88,9880.0,246.0251,246.5678,245.8894,246.0445,9880.0
2021-12-16 14:00:00,253.95,254.17,253.33,253.53,8322.0,246.1123,246.3255,245.5115,245.7053,8322.0
2021-12-16 14:30:00,253.52,254.1,252.65,253.03,16163.0,245.6956,246.2577,244.8524,245.2207,16163.0
2021-12-16 15:00:00,253.01,253.68,252.19,253.67,14662.0,245.2013,245.8507,244.4066,245.841,14662.0
2021-12-16 15:30:00,253.67,255.09,253.49,253.72,71668.0,245.841,247.2171,245.6665,245.8894,71668.0
2021-12-17 09:30:00,253.23,253.7,250.92,252.41,107765.0,245.4145,245.87,243.1758,244.6199,107765.0
2021-12-17 10:00:00,252.74,253.08,251.87,252.67,12317.0,244.9397,245.2692,244.0965,244.8718,12317.0
2021-12-17 10:30:00,252.67,255.96,252.49,255.88,10074.0,244.8718,248.0603,244.6974,247.9828,10074.0
2021-12-17 11:00:00,255.83,256.59,255.09,256.26,17374.0,247.9343,248.6708,247.2171,248.351,17374.0
2021-12-17 11:30:00,256.29,256.29,253.97,254.04,6496.0,248.3801,248.3801,246.1317,246.1995,6496.0
2021-12-17 12:00:00,254.65,255.57,254.26,255.32,11714.0,246.7907,247.6823,246.4128,247.44,11714.0
2021-12-17 12:30:00,255.19,255.97,255.05,255.07,6695.0,247.3141,248.07,247.1784,247.1978,6695.0
2021-12-17 13:00:00,254.94,255.88,254.83,255.86,7519.0,247.0718,247.9828,246.9652,247.9634,7519.0
2021-12-17 13:30:00,255.94,256.34,255.32,255.35,9748.0,248.0409,248.4286,247.44,247.4691,9748.0
2021-12-17 14:00:00,255.26,256.07,255.26,255.44,12013.0,247.3819,248.1669,247.3819,247.5563,12013.0
2021-12-17 14:30:00,255.44,255.58,254.46,254.7,8790.0,247.5563,247.692,246.6066,246.8392,8790.0
2021-12-17 15:00:00,254.81,255.06,253.57,253.62,15044.0,246.9458,247.1881,245.7441,245.7925,15044.0
2021-12-17 15:30:00,253.7,253.79,251.84,253.05,93134.0,245.87,245.9573,244.0674,245.2401,93134.0
2021-12-20 09:30:00,251.34,252.61,247.62,249.07,16418.0,243.5829,244.8137,239.9777,241.3829,16418.0
2021-12-20 10:00:00,248.68,249.11,245.93,246.63,12889.0,241.005,241.4217,238.3398,239.0182,12889.0
2021-12-20 10:30:00,246.56,247.35,245.58,246.12,14501.0,238.9504,239.716,238.0006,238.524,14501.0
2021-12-20 11:00:00,245.96,246.75,245.33,246.35,7201.0,238.3689,239.1345,237.7584,238.7469,7201.0
2021-12-20 11:30:00,245.92,247.62,245.85,247.62,6132.0,238.3302,239.9777,238.2623,239.9777,6132.0
2021-12-20 12:00:00,247.61,247.89,246.62,247.25,7054.0,239.968,240.2394,239.0085,239.6191,7054.0
2021-12-20 12:30:00,247.29,247.8,246.87,247.44,11371.0,239.6579,240.1521,239.2508,239.8032,11371.0
2021-12-20 13:00:00,247.31,247.74,246.76,247.65,7426.0,239.6773,240.094,239.1442,240.0068,7426.0
2021-12-20 13:30:00,247.69,248.6,247.61,248.1,5945.0,240.0455,240.9274,239.968,240.4429,5945.0
2021-12-20 14:00:00,248.13,248.27,247.1,247.15,7202.0,240.4719,240.6076,239.4737,239.5222,7202.0
2021-12-20 14:30:00,247.26,248.31,247.08,247.78,10723.0,239.6288,240.6464,239.4544,240.1327,10723.0
2021-12-20 15:00:00,247.88,248.59,247.87,248.24,7324.0,240.2297,240.9177,240.22,240.5786,7324.0
2021-12-20 15:30:00,248.07,248.52,247.19,248.03,60776.0,240.4138,240.8499,239.561,240.375,60776.0
2021-12-21 09:30:00,253.71,254.94,251.95,253.73,30772.0,245.8797,247.0718,244.174,245.8991,30772.0
2021-12-21 10:00:00,253.31,255.17,252.32,254.38,12004.0,245.4921,247.2947,244.5326,246.5291,12004.0
2021-12-21 10:30:00,254.63,255.46,254.53,254.82,22262.0,246.7713,247.5757,246.6744,246.9555,22262.0
2021-12-21 11:00:00,254.83,255.5,253.75,253.98,8476.0,246.9652,247.6145,245.9185,246.1414,8476.0
2021-12-21 11:30:00,254.2,255.47,254.1,254.88,14382.0,246.3546,247.5854,246.2577,247.0136,14382.0
2021-12-21 12:00:00,254.76,255.12,254.76,255.08,4320.0,246.8973,247.2462,246.8973,247.2074,4320.0
2021-12-21 12:30:00,254.98,255.5,254.72,255.42,9685.0,247.1105,247.6145,246.8586,247.537,9685.0
2021-12-21 13:00:00,255.57,255.71,255.24,255.63,9531.0,247.6823,247.818,247.3625,247.7405,9531.0
2021-12-21 13:30:00,255.75,257.12,255.66,256.56,12296.0,247.8568,249.1845,247.7695,248.6418,12296.0
2021-12-21 14:00:00,256.42,257.0,255.87,256.68,14789.0,248.5061,249.0682,247.9731,248.7581,14789.0
2021-12-21 14:30:00,256.5,257.02,256.15,256.92,14355.0,248.5836,249.0876,248.2444,248.9907,14355.0
2021-12-21 15:00:00,256.92,257.21,256.75,257.01,16438.0,248.9907,249.2717,248.8259,249.0779,16438.0
2021-12-21 15:30:00,257.06,257.96,256.36,257.6,88686.0,249.1263,249.9986,248.4479,249.6497,88686.0
2021-12-22 09:30:00,257.19,259.19,257.19,258.12,7522.0,249.2523,251.1906,249.2523,250.1536,7522.0
2021-12-22 10:00:00,258.31,258.65,257.05,258.33,3619.0,250.3378,250.6673,249.1166,250.3571,3619.0
2021-12-22 10:30:00,258.28,258.76,257.66,258.05,8060.0,250.3087,250.7739,249.7078,250.0858,8060.0
2021-12-22 11:00:00,258.05,258.16,257.72,258.02,4225.0,250.0858,250.1924,249.766,250.0567,4225.0
2021-12-22 11:30:00,257.92,258.39,257.56,258.39,2730.0,249.9598,250.4153,249.6109,250.4153,2730.0
2021-12-22 12:00:00,258.39,258.39,257.72,258.09,3617.0,250.4153,250.4153,249.766,250.1245,3617.0
2021-12-22 12:30:00,258.26,258.77,257.94,258.74,4896.0,250.2893,250.7836,249.9792,250.7545,4896.0
2021-12-22 13:00:00,258.71,259.9,258.53,259.23,14677.0,250.7254,251.8787,250.551,251.2294,14677.0
2021-12-22 13:30:00,259.32,259.73,259.12,259.41,4442.0,251.3166,251.7139,251.1228,251.4038,4442.0
2021-12-22 14:00:00,259.3,259.65,259.3,259.5,1655.0,251.2972,251.6364,251.2972,251.491,1655.0
2021-12-22 14:30:00,259.73,259.73,259.29,259.54,3853.0,251.7139,251.7139,251.2875,251.5298,3853.0
2021-12-22 15:00:00,259.68,260.07,259.04,260.06,22658.0,251.6655,252.0434,251.0452,252.0337,22658.0
2021-12-22 15:30:00,260.04,261.72,259.68,261.57,46806.0,252.0144,253.6425,251.6655,253.4971,46806.0
2021-12-23 09:30:00,261.18,261.69,259.91,261.04,12455.0,253.1192,253.6134,251.8884,252.9835,12455.0
2021-12-23 10:00:00,261.27,261.43,259.76,260.19,9564.0,253.2064,253.3615,251.743,252.1597,9564.0
2021-12-23 10:30:00,260.1,260.1,258.97,259.21,27548.0,252.0725,252.0725,250.9774,251.21,27548.0
2021-12-23 11:00:00,259.21,259.57,257.92,258.08,17984.0,251.21,251.5589,249.9598,250.1149,17984.0
2021-12-23 11:30:00,258.01,259.16,258.01,258.52,13350.0,250.047,251.1615,250.047,250.5413,13350.0
2021-12-23 12:00:00,258.47,258.47,257.78,257.93,6659.0,250.4928,250.4928,249.8241,249.9695,6659.0
2021-12-23 12:30:00,257.72,258.48,257.56,257.85,10635.0,249.766,250.5025,249.6109,249.892,10635.0
2021-12-23 13:00:00,258.0,258.34,257.92,258.02,8555.0,250.0373,250.3668,249.9598,250.0567,8555.0
2021-12-23 13:30:00,257.9,258.12,257.76,257.82,13198.0,249.9404,250.1536,249.8047,249.8629,13198.0
2021-12-23 14:00:00,257.87,259.22,257.84,259.11,24838.0,249.9113,251.2197,249.8823,251.1131,24838.0
2021-12-23 14:30:00,259.16,259.75,259.1,259.65,6895.0,251.1615,251.7333,251.1034,251.6364,6895.0
2021-12-23 15:00:00,259.53,259.85,259.11,259.11,9142.0,251.5201,251.8302,251.1131,251.1131,9142.0
2021-12-23 15:30:00,259.29,259.49,258.79,258.79,48514.0,251.2875,251.4813,250.8029,250.8029,48514.0
2021-12-27 09:30:00,260.41,261.9,258.45,259.56,7626.0,252.3729,253.817,250.4734,251.5492,7626.0
2021-12-27 10:00:00,259.87,260.25,259.54,259.72,1771.0,251.8496,252.2179,251.5298,251.7042,1771.0
2021-12-27 10:30:00,260.21,260.21,258.66,258.7,4981.0,252.1791,252.1791,250.677,250.7157,4981.0
2021-12-27 11:00:00,259.04,259.04,257.87,257.88,3474.0,251.0452,251.0452,249.9113,249.921,3474.0
2021-12-27 11:30:00,257.84,258.48,257.53,258.48,2265.0,249.8823,250.5025,249.5818,250.5025,2265.0
2021-12-27 12:00:00,258.64,259.09,258.24,258.86,2050.0,250.6576,251.0937,250.2699,250.8708,2050.0
2021-12-27 12:30:00,259.08,259.72,258.95,259.13,3565.0,251.084,251.7042,250.958,251.1325,3565.0
2021-12-27 13:00:00,259.02,259.56,259.02,259.32,5447.0,251.0258,251.5492,251.0258,251.3166,5447.0
2021-12-27 13:30:00,259.37,260.31,259.16,260.26,2801.0,251.365,252.276,251.1615,252.2276,2801.0
2021-12-27 14:00:00,260.42,260.82,260.31,260.82,3050.0,252.3826,252.7703,252.276,252.7703,3050.0
2021-12-27 14:30:00,260.72,260.93,260.5,260.92,3381.0,252.6734,252.8769,252.4602,252.8672,3381.0
2021-12-27 15:00:00,260.92,261.6,260.89,261.54,7034.0,252.8672,253.5262,252.8381,253.4681,7034.0
2021-12-27 15:30:00,261.44,262.19,261.4,262.16,37730.0,253.3712,254.098,253.3324,254.0689,37730.0
2021-12-28 09:30:00,264.31,264.31,261.48,261.94,6870.0,256.1526,256.1526,253.4099,253.8557,6870.0
2021-12-28 10:00:00,261.39,262.09,261.22,261.35,1943.0,253.3227,254.0011,253.1579,253.2839,1943.0
2021-12-28 10:30:00,261.95,261.95,260.49,260.88,5341.0,253.8654,253.8654,252.4505,252.8284,5341.0
2021-12-28 11:00:00,260.88,261.11,260.62,260.77,4201.0,252.8284,253.0513,252.5765,252.7218,4201.0
2021-12-28 11:30:00,260.77,261.03,260.25,260.25,2320.0,252.7218,252.9738,252.2179,252.2179,2320.0
2021-12-28 12:00:00,260.35,260.84,260.32,260.73,2507.0,252.3148,252.7897,252.2857,252.6831,2507.0
2021-12-28 12:30:00,260.8,260.8,259.81,259.81,2353.0,252.7509,252.7509,251.7915,251.7915,2353.0
2021-12-28 13:00:00,259.81,259.96,259.12,259.42,1822.0,251.7915,251.9368,251.1228,251.4135,1822.0
2021-12-28 13:30:00,259.71,260.03,259.58,260.03,1649.0,251.6946,252.0047,251.5686,252.0047,1649.0
2021-12-28 14:00:00,260.17,260.57,259.74,260.56,1363.0,252.1404,252.528,251.7236,252.5183,1363.0
2021-12-28 14:30:00,260.67,260.9,260.52,260.74,2524.0,252.6249,252.8478,252.4796,252.6928,2524.0
2021-12-28 15:00:00,260.97,261.17,260.44,260.63,4468.0,252.9157,253.1095,252.402,252.5862,4468.0
2021-12-28 15:30:00,260.84,261.22,260.59,260.99,16899.0,252.7897,253.1579,252.5474,252.935,16899.0
2021-12-29 09:30:00,261.23,263.21,260.38,262.28,6101.0,253.1676,255.0865,252.3439,254.1852,6101.0
2021-12-29 10:00:00,263.44,263.44,260.41,260.66,5182.0,255.3094,255.3094,252.3729,252.6152,5182.0
2021-12-29 10:30:00,260.78,261.41,260.78,260.93,3032.0,252.7315,253.3421,252.7315,252.8769,3032.0
2021-12-29 11:00:00,260.76,261.79,260.42,260.88,2772.0,252.7121,253.7104,252.3826,252.8284,2772.0
2021-12-29 11:30:00,260.79,261.14,260.68,260.68,2653.0,252.7412,253.0804,252.6346,252.6346,2653.0
2021-12-29 12:00:00,260.56,260.72,260.4,260.68,1645.0,252.5183,252.6734,252.3633,252.6346,1645.0
2021-12-29 12:30:00,260.51,260.51,260.09,260.22,1110.0,252.4699,252.4699,252.0628,252.1888,1110.0
2021-12-29 13:00:00,260.22,260.6,260.21,260.43,1538.0,252.1888,252.5571,252.1791,252.3923,1538.0
2021-12-29 13:30:00,260.61,261.08,260.61,260.98,2505.0,252.5668,253.0223,252.5668,252.9254,2505.0
2021-12-29 14:00:00,261.03,261.39,261.02,261.39,1353.0,252.9738,253.3227,252.9641,253.3227,1353.0
2021-12-29 14:30:00,261.4,261.52,260.92,261.52,6425.0,253.3324,253.4487,252.8672,253.4487,6425.0
2021-12-29 15:00:00,261.46,261.84,261.46,261.74,3003.0,253.3905,253.7588,253.3905,253.6619,3003.0
2021-12-29 15:30:00,261.84,262.02,260.95,261.25,38961.0,253.7588,253.9333,252.8963,253.187,38961.0
2021-12-30 09:30:00,262.36,263.05,261.84,262.44,4187.0,254.2628,254.9315,253.7588,254.3403,4187.0
2021-12-30 10:00:00,262.39,263.13,262.39,263.13,2368.0,254.2918,255.009,254.2918,255.009,2368.0
2021-12-30 10:30:00,262.98,263.04,262.14,262.23,3240.0,254.8636,254.9218,254.0496,254.1368,3240.0
2021-12-30 11:00:00,262.58,262.66,262.09,262.41,4228.0,254.476,254.5535,254.0011,254.3112,4228.0
2021-12-30 11:30:00,262.42,262.42,261.74,262.05,3292.0,254.3209,254.3209,253.6619,253.9623,3292.0
2021-12-30 12:00:00,262.52,262.68,262.1,262.62,2661.0,254.4178,254.5729,254.0108,254.5147,2661.0
2021-12-30 12:30:00,262.8,263.32,262.75,263.03,1808.0,254.6892,255.1931,254.6407,254.9121,1808.0
2021-12-30 13:00:00,262.96,263.14,262.82,263.14,1996.0,254.8442,255.0187,254.7086,255.0187,1996.0
2021-12-30 13:30:00,263.12,263.22,262.99,263.06,2285.0,254.9993,255.0962,254.8733,254.9412,2285.0
2021-12-30 14:00:00,262.77,263.0,262.6,262.62,2692.0,254.6601,254.883,254.4954,254.5147,2692.0
2021-12-30 14:30:00,262.96,263.15,262.9,263.15,3656.0,254.8442,255.0284,254.7861,255.0284,3656.0
2021-12-30 15:00:00,262.96,262.96,262.52,262.75,3845.0,254.8442,254.8442,254.4178,254.6407,3845.0
2021-12-30 15:30:00,262.48,262.89,261.54,262.16,26557.0,254.3791,254.7764,253.4681,254.0689,26557.0
2021-12-31 09:30:00,261.13,263.22,260.24,262.97,5690.0,253.0707,255.0962,252.2082,254.8539,5690.0
2021-12-31 10:00:00,262.6,263.3,262.5,263.26,3717.0,254.4954,255.1738,254.3984,255.135,3717.0
2021-12-31 10:30:00,262.89,262.93,262.51,262.76,2990.0,254.7764,254.8152,254.4081,254.6504,2990.0
2021-12-31 11:00:00,262.99,263.45,262.43,262.56,2107.0,254.8733,255.3191,254.3306,254.4566,2107.0
2021-12-31 11:30:00,262.43,262.82,262.31,262.54,2599.0,254.3306,254.7086,254.2143,254.4372,2599.0
2021-12-31 12:00:00,262.45,262.73,261.96,261.96,3261.0,254.35,254.6213,253.8751,253.8751,3261.0
2021-12-31 12:30:00,262.0,262.31,261.72,262.0,2327.0,253.9139,254.2143,253.6425,253.9139,2327.0
2021-12-31 13:00:00,262.01,262.2,261.85,262.04,3761.0,253.9236,254.1077,253.7685,253.9526,3761.0
2021-12-31 13:30:00,261.93,262.38,261.82,262.38,2863.0,253.846,254.2821,253.7394,254.2821,2863.0
2021-12-31 14:00:00,262.38,262.38,261.64,262.11,2391.0,254.2821,254.2821,253.565,254.0205,2391.0
2021-12-31 14:30:00,262.12,262.24,261.48,261.49,14031.0,254.0302,254.1465,253.4099,253.4196,14031.0
2021-12-31 15:00:00,261.67,261.68,260.99,261.34,13057.0,253.5941,253.6038,252.935,253.2742,13057.0
2021-12-31 15:30:00,261.44,261.99,260.45,260.48,34514.0,253.3712,253.9042,252.4117,252.4408,34514.0
2022-01-03 09:30:00,258.52,259.68,254.47,256.19,31482.0,250.5413,251.6655,246.6163,248.2832,31482.0
2022-01-03 10:00:00,256.07,257.88,255.88,257.53,15145.0,248.1669,249.921,247.9828,249.5818,15145.0
2022-01-03 10:30:00,257.3,257.3,256.29,256.79,6375.0,249.3589,249.3589,248.3801,248.8647,6375.0
2022-01-03 11:00:00,257.13,257.25,256.03,256.81,26384.0,249.1942,249.3105,248.1281,248.8841,26384.0
2022-01-03 11:30:00,256.8,257.06,256.23,257.06,5167.0,248.8744,249.1263,248.322,249.1263,5167.0
2022-01-03 12:00:00,256.8,258.89,256.8,258.76,4496.0,248.8744,250.8999,248.8744,250.7739,4496.0
2022-01-03 12:30:00,258.9,259.0,257.67,257.8,6339.0,250.9096,251.0065,249.7175,249.8435,6339.0
2022-01-03 13:00:00,257.9,258.03,257.27,257.28,5530.0,249.9404,250.0664,249.3299,249.3395,5530.0
2022-01-03 13:30:00,257.32,258.69,257.05,258.05,6655.0,249.3783,250.706,249.1166,250.0858,6655.0
2022-01-03 14:00:00,258.38,259.59,258.26,258.65,5725.0,250.4056,251.5783,250.2893,250.6673,5725.0
2022-01-03 14:30:00,258.68,259.17,258.23,258.57,8707.0,250.6963,251.1712,250.2602,250.5897,8707.0
2022-01-03 15:00:00,258.44,259.53,258.31,258.88,13051.0,250.4637,251.5201,250.3378,250.8902,13051.0
2022-01-03 15:30:00,259.05,260.04,258.73,259.68,38080.0,251.0549,252.0144,250.7448,251.6655,38080.0
2022-01-04 09:30:00,259.95,259.95,256.03,256.57,8880.0,251.9271,251.9271,248.1281,248.6515,8880.0
2022-01-04 10:00:00,256.16,257.07,253.29,254.09,13398.0,248.2541,249.136,245.4727,246.248,13398.0
2022-01-04 10:30:00,254.05,254.06,252.99,253.4,12936.0,246.2092,246.2189,245.182,245.5793,12936.0
2022-01-04 11:00:00,253.64,254.65,253.53,254.65,6407.0,245.8119,246.7907,245.7053,246.7907,6407.0
2022-01-04 11:30:00,254.67,255.17,254.24,254.83,11339.0,246.8101,247.2947,246.3934,246.9652,11339.0
2022-01-04 12:00:00,254.62,254.86,254.27,254.34,4992.0,246.7616,246.9942,246.4224,246.4903,4992.0
2022-01-04 12:30:00,254.11,254.11,252.75,252.92,5730.0,246.2674,246.2674,244.9494,245.1141,5730.0
2022-01-04 13:00:00,252.84,253.01,251.84,251.9,8190.0,245.0366,245.2013,244.0674,244.1256,8190.0
2022-01-04 13:30:00,251.64,252.04,251.26,251.57,5454.0,243.8736,244.2613,243.5053,243.8058,5454.0
2022-01-04 14:00:00,251.63,252.83,251.63,252.74,4252.0,243.8639,245.0269,243.8639,244.9397,4252.0
2022-01-04 14:30:00,252.82,253.4,252.48,253.22,6732.0,245.0172,245.5793,244.6877,245.4049,6732.0
2022-01-04 15:00:00,253.38,254.03,253.38,253.97,6098.0,245.5599,246.1899,245.5599,246.1317,6098.0
2022-01-04 15:30:00,254.04,254.77,253.44,253.47,32982.0,246.1995,246.907,245.6181,245.6471,32982.0
2022-01-05 09:30:00,252.56,254.17,251.56,252.6,7722.0,244.7652,246.3255,243.7961,244.804,7722.0
2022-01-05 10:00:00,252.58,252.84,251.81,252.74,3300.0,244.7846,245.0366,244.0384,244.9397,3300.0
2022-01-05 10:30:00,252.29,253.14,252.02,253.14,5821.0,244.5036,245.3273,244.2419,245.3273,5821.0
2022-01-05 11:00:00,253.27,253.27,250.6,251.14,13452.0,245.4533,245.4533,242.8657,243.389,13452.0
2022-01-05 11:30:00,250.8,250.8,250.01,250.55,4694.0,243.0595,243.0595,242.2939,242.8173,4694.0
2022-01-05 12:00:00,250.32,250.45,249.15,249.27,4504.0,242.5944,242.7203,241.4605,241.5768,4504.0
2022-01-05 12:30:00,249.27,249.86,249.15,249.46,5990.0,241.5768,242.1486,241.4605,241.7609,5990.0
2022-01-05 13:00:00,249.45,250.42,249.45,250.08,5545.0,241.7512,242.6913,241.7512,242.3618,5545.0
2022-01-05 13:30:00,249.82,249.82,249.04,249.53,6746.0,242.1098,242.1098,241.3539,241.8287,6746.0
2022-01-05 14:00:00,249.66,249.91,247.86,247.89,6620.0,241.9547,242.197,240.2103,240.2394,6620.0
2022-01-05 14:30:00,248.06,248.06,246.44,246.91,8062.0,240.4041,240.4041,238.8341,239.2896,8062.0
2022-01-05 15:00:00,246.68,246.83,245.57,245.82,12462.0,239.0667,239.2121,237.991,238.2332,12462.0
2022-01-05 15:30:00,245.79,246.2,244.66,244.72,52564.0,238.2042,238.6015,237.109,237.1672,52564.0
2022-01-06 09:30:00,244.47,245.49,241.56,241.56,16906.0,236.9249,237.9134,234.1047,234.1047,16906.0
2022-01-06 10:00:00,241.93,243.45,241.68,243.45,7950.0,234.4633,235.9364,234.221,235.9364,7950.0
2022-01-06 10:30:00,243.44,246.21,243.43,245.56,19675.0,235.9267,238.6112,235.917,237.9813,19675.0
2022-01-06 11:00:00,245.75,246.51,245.35,245.36,6212.0,238.1654,238.9019,237.7777,237.7874,6212.0
2022-01-06 11:30:00,245.29,245.95,245.1,245.7,7621.0,237.7196,238.3592,237.5355,238.1169,7621.0
2022-01-06 12:00:00,245.47,246.26,245.24,245.47,4681.0,237.894,238.6597,237.6711,237.894,4681.0
2022-01-06 12:30:00,245.48,245.71,244.62,244.62,5173.0,237.9037,238.1266,237.0703,237.0703,5173.0
2022-01-06 13:00:00,244.63,244.78,243.98,243.98,5185.0,237.08,237.2253,236.45,236.45,5185.0
2022-01-06 13:30:00,243.66,243.88,243.22,243.69,5596.0,236.1399,236.3531,235.7135,236.169,5596.0
2022-01-06 14:00:00,243.69,243.87,243.36,243.54,6473.0,236.169,236.3434,235.8492,236.0236,6473.0
2022-01-06 14:30:00,243.71,244.18,243.34,243.55,13172.0,236.1884,236.6439,235.8298,236.0333,13172.0
2022-01-06 15:00:00,243.52,243.83,242.91,243.37,10562.0,236.0042,236.3047,235.4131,235.8589,10562.0
2022-01-06 15:30:00,243.28,243.29,241.49,241.81,52712.0,235.7716,235.7813,234.0369,234.347,52712.0
2022-01-07 09:30:00,240.27,242.13,240.27,241.55,8659.0,232.8545,234.6571,232.8545,234.095,8659.0
2022-01-07 10:00:00,241.21,241.21,238.92,238.99,10057.0,233.7655,233.7655,231.5462,231.614,10057.0
2022-01-07 10:30:00,238.8,239.77,238.0,238.14,15443.0,231.4299,232.37,230.6546,230.7903,15443.0
2022-01-07 11:00:00,238.21,239.22,238.09,238.97,13273.0,230.8581,231.8369,230.7418,231.5947,13273.0
2022-01-07 11:30:00,238.96,239.35,238.41,239.07,8660.0,231.585,231.9629,231.0519,231.6916,8660.0
2022-01-07 12:00:00,239.26,239.49,238.44,239.05,6469.0,231.8757,232.0986,231.081,231.6722,6469.0
2022-01-07 12:30:00,238.89,239.29,238.55,238.97,9625.0,231.5171,231.9048,231.1876,231.5947,9625.0
2022-01-07 13:00:00,238.87,239.34,238.68,239.17,8764.0,231.4977,231.9532,231.3136,231.7885,8764.0
2022-01-07 13:30:00,239.26,239.26,237.24,237.32,42001.0,231.8757,231.8757,229.918,229.9956,42001.0
2022-01-07 14:00:00,237.32,237.95,237.08,237.33,7055.0,229.9956,230.6061,229.763,230.0053,7055.0
2022-01-07 14:30:00,237.38,238.56,237.25,238.36,9418.0,230.0537,231.1973,229.9277,231.0035,9418.0
2022-01-07 15:00:00,238.37,238.74,237.2,237.34,16019.0,231.0132,231.3718,229.8793,230.015,16019.0
2022-01-07 15:30:00,237.31,237.56,236.81,237.13,73343.0,229.9859,230.2282,229.5013,229.8114,73343.0
2022-01-10 09:30:00,234.64,235.56,233.25,234.07,29204.0,227.3983,228.2899,226.0512,226.8459,29204.0
2022-01-10 10:00:00,234.17,234.73,233.76,234.24,14501.0,226.9428,227.4855,226.5454,227.0106,14501.0
2022-01-10 10:30:00,234.04,234.21,231.89,232.28,20130.0,226.8168,226.9816,224.7332,225.1111,20130.0
2022-01-10 11:00:00,232.24,233.81,231.8,233.69,9895.0,225.0724,226.5939,224.6459,226.4776,9895.0
2022-01-10 11:30:00,233.52,234.06,233.23,234.06,6524.0,226.3129,226.8362,226.0318,226.8362,6524.0
2022-01-10 12:00:00,234.1,234.25,232.83,232.85,6378.0,226.875,227.0203,225.6442,225.6635,6378.0
2022-01-10 12:30:00,232.86,233.66,232.61,233.05,5754.0,225.6732,226.4485,225.4309,225.8574,5754.0
2022-01-10 13:00:00,233.3,234.03,233.14,234.01,7073.0,226.0996,226.8071,225.9446,226.7877,7073.0
2022-01-10 13:30:00,233.79,234.51,233.42,234.51,8127.0,226.5745,227.2723,226.2159,227.2723,8127.0
2022-01-10 14:00:00,234.57,235.69,234.57,235.69,13387.0,227.3304,228.4159,227.3304,228.4159,13387.0
2022-01-10 14:30:00,235.47,235.66,234.69,235.27,6762.0,228.2027,228.3868,227.4467,228.0088,6762.0
2022-01-10 15:00:00,235.39,235.69,234.72,235.41,13736.0,228.1251,228.4159,227.4758,228.1445,13736.0
2022-01-10 15:30:00,235.43,237.39,235.06,237.34,55499.0,228.1639,230.0634,227.8053,230.015,55499.0
2022-01-11 09:30:00,236.75,236.79,234.41,235.34,8240.0,229.4432,229.4819,227.1754,228.0767,8240.0
2022-01-11 10:00:00,235.85,236.92,235.26,236.17,9961.0,228.5709,229.6079,227.9992,228.8811,9961.0
2022-01-11 10:30:00,236.27,236.75,235.12,235.41,6553.0,228.978,229.4432,227.8635,228.1445,6553.0
2022-01-11 11:00:00,235.6,237.21,235.24,237.21,7652.0,228.3287,229.889,227.9798,229.889,7652.0
2022-01-11 11:30:00,237.45,237.94,237.12,237.48,11282.0,230.1216,230.5964,229.8017,230.1506,11282.0
2022-01-11 12:00:00,237.5,237.61,236.48,236.7,5668.0,230.17,230.2766,229.1815,229.3947,5668.0
2022-01-11 12:30:00,236.9,237.05,235.9,236.25,12982.0,229.5885,229.7339,228.6194,228.9586,12982.0
2022-01-11 13:00:00,236.18,237.45,235.95,236.5,17149.0,228.8908,230.1216,228.6679,229.2009,17149.0
2022-01-11 13:30:00,236.61,236.93,236.21,236.85,17788.0,229.3075,229.6176,228.9198,229.5401,17788.0
2022-01-11 14:00:00,236.78,237.15,236.62,237.04,5067.0,229.4722,229.8308,229.3172,229.7242,5067.0
2022-01-11 14:30:00,237.16,237.52,236.76,236.76,7267.0,229.8405,230.1894,229.4529,229.4529,7267.0
2022-01-11 15:00:00,236.95,237.17,236.7,236.81,8932.0,229.637,229.8502,229.3947,229.5013,8932.0
2022-01-11 15:30:00,236.89,238.39,236.79,238.36,52075.0,229.5788,231.0326,229.4819,231.0035,52075.0
2022-01-12 09:30:00,245.0,247.32,242.36,244.68,80407.0,237.4385,239.6869,234.88,237.1284,80407.0
2022-01-12 10:00:00,245.15,246.23,244.92,245.83,12977.0,237.5839,238.6306,237.361,238.2429,12977.0
2022-01-12 10:30:00,245.98,246.09,243.99,244.0,17409.0,238.3883,238.4949,236.4597,236.4694,17409.0
2022-01-12 11:00:00,244.12,244.38,242.5,243.84,9236.0,236.5857,236.8377,235.0157,236.3143,9236.0
2022-01-12 11:30:00,243.73,244.63,243.73,244.63,5856.0,236.2077,237.08,236.2077,237.08,5856.0
2022-01-12 12:00:00,244.51,244.81,243.81,244.31,4281.0,236.9637,237.2544,236.2853,236.7698,4281.0
2022-01-12 12:30:00,244.12,244.48,243.66,244.18,10017.0,236.5857,236.9346,236.1399,236.6439,10017.0
2022-01-12 13:00:00,244.18,244.18,243.3,243.36,12737.0,236.6439,236.6439,235.791,235.8492,12737.0
2022-01-12 13:30:00,243.45,243.69,243.24,243.33,7614.0,235.9364,236.169,235.7329,235.8201,7614.0
2022-01-12 14:00:00,243.2,243.9,242.89,243.9,7049.0,235.6941,236.3725,235.3937,236.3725,7049.0
2022-01-12 14:30:00,243.88,244.21,243.26,244.15,6673.0,236.3531,236.6729,235.7522,236.6148,6673.0
2022-01-12 15:00:00,244.09,244.38,243.21,243.59,9060.0,236.5566,236.8377,235.7038,236.0721,9060.0
2022-01-12 15:30:00,243.61,244.8,243.53,244.16,84459.0,236.0914,237.2447,236.0139,236.6245,84459.0
2022-01-13 09:30:00,247.53,251.61,247.53,250.52,53630.0,239.8905,243.8445,239.8905,242.7882,53630.0
2022-01-13 10:00:00,250.69,251.71,249.12,250.6,36402.0,242.9529,243.9415,241.4314,242.8657,36402.0
2022-01-13 10:30:00,250.31,251.44,249.87,249.89,23518.0,242.5847,243.6798,242.1582,242.1776,23518.0
2022-01-13 11:00:00,249.66,250.67,249.26,250.67,14365.0,241.9547,242.9336,241.5671,242.9336,14365.0
2022-01-13 11:30:00,250.97,254.77,250.75,252.86,20304.0,243.2243,246.907,243.0111,245.056,20304.0
2022-01-13 12:00:00,252.79,252.9,251.94,252.07,12548.0,244.9881,245.0947,244.1644,244.2903,12548.0
2022-01-13 12:30:00,251.93,252.57,250.51,251.05,24728.0,244.1547,244.7749,242.7785,243.3018,24728.0
2022-01-13 13:00:00,251.04,252.06,250.5,251.83,9634.0,243.2921,244.2807,242.7688,244.0578,9634.0
2022-01-13 13:30:00,251.67,252.06,250.84,252.06,11659.0,243.9027,244.2807,243.0983,244.2807,11659.0
2022-01-13 14:00:00,251.85,252.82,251.64,252.49,20669.0,244.0771,245.0172,243.8736,244.6974,20669.0
2022-01-13 14:30:00,252.25,252.93,252.04,252.71,8305.0,244.4648,245.1238,244.2613,244.9106,8305.0
2022-01-13 15:00:00,252.75,252.85,251.21,251.76,22647.0,244.9494,245.0463,243.4569,243.9899,22647.0
2022-01-13 15:30:00,251.75,251.94,251.07,251.7,131943.0,243.9802,244.1644,243.3212,243.9318,131943.0
2022-01-14 09:30:00,250.47,254.15,250.47,253.52,22620.0,242.7397,246.3062,242.7397,245.6956,22620.0
2022-01-14 10:00:00,253.1,253.16,248.57,249.0,11142.0,245.2886,245.3467,240.8984,241.3151,11142.0
2022-01-14 10:30:00,248.51,248.88,247.2,247.54,9279.0,240.8402,241.1988,239.5706,239.9002,9279.0
2022-01-14 11:00:00,247.36,247.9,245.84,247.14,13077.0,239.7257,240.249,238.2526,239.5125,13077.0
2022-01-14 11:30:00,246.69,248.39,246.69,248.13,9836.0,239.0764,240.7239,239.0764,240.4719,9836.0
2022-01-14 12:00:00,248.06,249.3,248.06,249.14,11197.0,240.4041,241.6058,240.4041,241.4508,11197.0
2022-01-14 12:30:00,249.33,249.85,248.9,249.38,13589.0,241.6349,242.1389,241.2182,241.6834,13589.0
2022-01-14 13:00:00,249.47,249.74,248.36,248.61,14805.0,241.7706,242.0323,240.6948,240.9371,14805.0
2022-01-14 13:30:00,248.66,249.8,248.2,249.57,12904.0,240.9856,242.0904,240.5398,241.8675,12904.0
2022-01-14 14:00:00,249.68,250.48,249.19,249.98,12097.0,241.9741,242.7494,241.4992,242.2648,12097.0
2022-01-14 14:30:00,250.07,251.28,249.84,250.91,16647.0,242.3521,243.5247,242.1292,243.1661,16647.0
2022-01-14 15:00:00,251.03,252.28,250.83,252.07,19517.0,243.2824,244.4939,243.0886,244.2903,19517.0
2022-01-14 15:30:00,251.99,252.87,251.63,252.01,82263.0,244.2128,245.0657,243.8639,244.2322,82263.0
2022-01-18 09:30:00,247.8,247.9,241.75,241.75,25263.0,240.1521,240.249,234.2889,234.2889,25263.0
2022-01-18 10:00:00,241.59,243.87,239.74,243.68,15350.0,234.1338,236.3434,232.3409,236.1593,15350.0
2022-01-18 10:30:00,243.83,243.83,241.42,241.94,16121.0,236.3047,236.3047,233.969,234.473,16121.0
2022-01-18 11:00:00,241.91,242.39,241.51,242.21,22062.0,234.4439,234.9091,234.0563,234.7347,22062.0
2022-01-18 11:30:00,241.98,243.93,241.76,243.62,11115.0,234.5118,236.4016,234.2985,236.1011,11115.0
2022-01-18 12:00:00,243.72,243.97,242.34,242.45,9924.0,236.1981,236.4403,234.8606,234.9672,9924.0
2022-01-18 12:30:00,242.35,242.4,241.58,241.58,8754.0,234.8703,234.9188,234.1241,234.1241,8754.0
2022-01-18 13:00:00,241.22,243.08,240.8,242.74,17991.0,233.7752,235.5778,233.3682,235.2483,17991.0
2022-01-18 13:30:00,242.69,242.81,242.24,242.71,12026.0,235.1998,235.3161,234.7637,235.2192,12026.0
2022-01-18 14:00:00,242.72,242.8,241.72,241.81,9891.0,235.2289,235.3064,234.2598,234.347,9891.0
2022-01-18 14:30:00,241.62,242.11,241.39,241.98,11707.0,234.1629,234.6377,233.94,234.5118,11707.0
2022-01-18 15:00:00,241.81,241.81,240.25,240.69,15970.0,234.347,234.347,232.8351,233.2616,15970.0
2022-01-18 15:30:00,240.63,241.02,239.55,240.68,105814.0,233.2034,233.5814,232.1568,233.2519,105814.0
2022-01-19 09:30:00,241.79,245.24,241.65,244.78,24539.0,234.3276,237.6711,234.1919,237.2253,24539.0
2022-01-19 10:00:00,244.64,245.83,244.04,244.04,16614.0,237.0897,238.2429,236.5082,236.5082,16614.0
2022-01-19 10:30:00,244.05,244.85,243.55,243.84,14235.0,236.5179,237.2932,236.0333,236.3143,14235.0
2022-01-19 11:00:00,243.57,243.73,242.07,243.41,13675.0,236.0527,236.2077,234.599,235.8976,13675.0
2022-01-19 11:30:00,243.78,245.42,243.3,245.04,7532.0,236.2562,237.8456,235.791,237.4773,7532.0
2022-01-19 12:00:00,244.88,245.99,244.86,245.78,9992.0,237.3223,238.398,237.3029,238.1945,9992.0
2022-01-19 12:30:00,245.89,246.12,244.82,245.1,7530.0,238.3011,238.524,237.2641,237.5355,7530.0
2022-01-19 13:00:00,244.9,245.17,244.09,244.67,7412.0,237.3416,237.6033,236.5566,237.1187,7412.0
2022-01-19 13:30:00,244.37,244.93,243.95,244.88,9069.0,236.828,237.3707,236.421,237.3223,9069.0
2022-01-19 14:00:00,244.8,245.14,243.87,243.87,8746.0,237.2447,237.5742,236.3434,236.3434,8746.0
2022-01-19 14:30:00,243.57,244.46,243.57,244.35,10138.0,236.0527,236.9152,236.0527,236.8086,10138.0
2022-01-19 15:00:00,244.1,244.21,242.34,242.52,12557.0,236.5663,236.6729,234.8606,235.0351,12557.0
2022-01-19 15:30:00,242.43,242.55,241.12,241.53,59259.0,234.9479,235.0642,233.6783,234.0756,59259.0
2022-01-20 09:30:00,242.82,245.26,242.82,245.26,5742.0,235.3258,237.6905,235.3258,237.6905,5742.0
2022-01-20 10:00:00,245.48,245.81,244.44,245.2,4023.0,237.9037,238.2235,236.8958,237.6324,4023.0
2022-01-20 10:30:00,245.52,245.84,244.06,244.39,8487.0,237.9425,238.2526,236.5276,236.8474,8487.0
2022-01-20 11:00:00,244.49,246.18,244.49,245.35,5321.0,236.9443,238.5821,236.9443,237.7777,5321.0
2022-01-20 11:30:00,245.65,245.75,244.3,244.63,11904.0,238.0685,238.1654,236.7602,237.08,11904.0
2022-01-20 12:00:00,244.55,244.93,244.21,244.59,7773.0,237.0024,237.3707,236.6729,237.0412,7773.0
2022-01-20 12:30:00,244.6,245.28,244.16,244.47,10240.0,237.0509,237.7099,236.6245,236.9249,10240.0
2022-01-20 13:00:00,244.31,244.37,243.42,243.6,12636.0,236.7698,236.828,235.9073,236.0818,12636.0
2022-01-20 13:30:00,243.5,244.03,243.32,243.35,7232.0,235.9848,236.4985,235.8104,235.8395,7232.0
2022-01-20 14:00:00,243.31,243.76,242.24,242.48,13364.0,235.8007,236.2368,234.7637,234.9963,13364.0
2022-01-20 14:30:00,242.46,242.71,241.11,241.24,9388.0,234.9769,235.2192,233.6686,233.7946,9388.0
2022-01-20 15:00:00,241.37,241.72,240.14,240.31,19336.0,233.9206,234.2598,232.7285,232.8933,19336.0
2022-01-20 15:30:00,240.2,240.46,237.69,237.85,79106.0,232.7867,233.0387,230.3542,230.5092,79106.0
2022-01-21 09:30:00,237.46,238.0,234.21,235.07,56613.0,230.1313,230.6546,226.9816,227.815,56613.0
2022-01-21 10:00:00,235.2,235.9,234.1,235.38,33584.0,227.941,228.6194,226.875,228.1155,33584.0
2022-01-21 10:30:00,235.34,237.57,235.09,236.66,6767.0,228.0767,230.2379,227.8344,229.3559,6767.0
2022-01-21 11:00:00,236.88,238.01,236.43,237.94,5084.0,229.5692,230.6643,229.133,230.5964,5084.0
2022-01-21 11:30:00,237.96,238.21,236.43,236.85,10880.0,230.6158,230.8581,229.133,229.5401,10880.0
2022-01-21 12:00:00,236.83,237.41,235.84,236.65,5379.0,229.5207,230.0828,228.5613,229.3463,5379.0
2022-01-21 12:30:00,236.72,237.4,236.04,236.7,7941.0,229.4141,230.0731,228.7551,229.3947,7941.0
2022-01-21 13:00:00,237.08,237.51,236.56,236.7,3399.0,229.763,230.1797,229.259,229.3947,3399.0
2022-01-21 13:30:00,236.31,237.84,236.2,236.6,8695.0,229.0167,230.4995,228.9101,229.2978,8695.0
2022-01-21 14:00:00,236.61,237.11,235.8,236.24,9712.0,229.3075,229.7921,228.5225,228.9489,9712.0
2022-01-21 14:30:00,236.23,236.34,235.28,235.28,5061.0,228.9392,229.0458,228.0185,228.0185,5061.0
2022-01-21 15:00:00,234.86,235.7,234.57,235.21,11257.0,227.6115,228.4256,227.3304,227.9507,11257.0
2022-01-21 15:30:00,235.21,236.74,235.16,235.16,64227.0,227.9507,229.4335,227.9022,227.9022,64227.0
2022-01-24 09:30:00,236.0,236.0,231.64,234.32,23161.0,228.7163,228.7163,224.4909,227.0882,23161.0
2022-01-24 10:00:00,233.9,234.7,232.14,233.39,10673.0,226.6811,227.4564,224.9754,226.1869,10673.0
2022-01-24 10:30:00,233.64,234.73,232.16,232.7,9265.0,226.4292,227.4855,224.9948,225.5182,9265.0
2022-01-24 11:00:00,232.73,232.74,231.01,231.23,11796.0,225.5472,225.5569,223.8803,224.0935,11796.0
2022-01-24 11:30:00,231.09,231.17,229.45,230.69,11508.0,223.9579,224.0354,222.3685,223.5702,11508.0
2022-01-24 12:00:00,230.76,230.89,228.41,229.09,8112.0,223.638,223.764,221.3606,222.0196,8112.0
2022-01-24 12:30:00,229.2,230.86,228.36,230.56,12721.0,222.1262,223.735,221.3121,223.4442,12721.0
2022-01-24 13:00:00,230.48,233.12,230.23,230.7,46905.0,223.3667,225.9252,223.1244,223.5799,46905.0
2022-01-24 13:30:00,230.71,235.65,230.55,235.23,84865.0,223.5896,228.3771,223.4345,227.9701,84865.0
2022-01-24 14:00:00,235.67,236.43,233.69,233.7,28645.0,228.3965,229.133,226.4776,226.4873,28645.0
2022-01-24 14:30:00,233.77,234.12,232.14,233.37,25505.0,226.5551,226.8943,224.9754,226.1675,25505.0
2022-01-24 15:00:00,233.88,235.9,233.54,235.26,23387.0,226.6617,228.6194,226.3322,227.9992,23387.0
2022-01-24 15:30:00,235.29,239.19,235.25,238.52,80050.0,228.0282,231.8079,227.9895,231.1585,80050.0
2022-01-25 09:30:00,231.74,232.34,229.67,231.66,42103.0,224.5878,225.1693,222.5817,224.5103,42103.0
2022-01-25 10:00:00,231.8,234.66,230.71,234.66,19189.0,224.6459,227.4177,223.5896,227.4177,19189.0
2022-01-25 10:30:00,234.13,234.55,231.5,231.69,14265.0,226.904,227.3111,224.3552,224.5393,14265.0
2022-01-25 11:00:00,232.06,232.63,230.76,231.59,20927.0,224.8979,225.4503,223.638,224.4424,20927.0
2022-01-25 11:30:00,231.55,231.84,229.95,230.84,12490.0,224.4037,224.6847,222.853,223.7156,12490.0
2022-01-25 12:00:00,230.82,231.78,229.39,231.33,8397.0,223.6962,224.6266,222.3103,224.1904,8397.0
2022-01-25 12:30:00,231.21,231.34,230.17,230.58,5985.0,224.0741,224.2001,223.0662,223.4636,5985.0
2022-01-25 13:00:00,230.6,232.21,229.77,232.1,13977.0,223.483,225.0433,222.6786,224.9367,13977.0
2022-01-25 13:30:00,232.25,233.7,232.09,233.31,5429.0,225.0821,226.4873,224.927,226.1093,5429.0
2022-01-25 14:00:00,233.41,234.73,233.31,234.0,9603.0,226.2063,227.4855,226.1093,226.778,9603.0
2022-01-25 14:30:00,233.96,235.16,233.48,235.01,7150.0,226.7393,227.9022,226.2741,227.7569,7150.0
2022-01-25 15:00:00,234.93,234.93,232.78,232.92,15281.0,227.6793,227.6793,225.5957,225.7314,15281.0
2022-01-25 15:30:00,232.9,233.85,231.83,232.13,71292.0,225.712,226.6327,224.675,224.9658,71292.0
2022-01-26 09:30:00,234.04,235.96,233.31,235.54,14652.0,226.8168,228.6775,226.1093,228.2705,14652.0
2022-01-26 10:00:00,235.91,237.2,234.86,235.5,14623.0,228.6291,229.8793,227.6115,228.2317,14623.0
2022-01-26 10:30:00,235.48,235.61,233.71,234.21,8563.0,228.2124,228.3384,226.497,226.9816,8563.0
2022-01-26 11:00:00,234.14,234.74,233.65,234.2,7145.0,226.9137,227.4952,226.4388,226.9719,7145.0
2022-01-26 11:30:00,234.2,235.06,233.98,234.83,12049.0,226.9719,227.8053,226.7587,227.5824,12049.0
2022-01-26 12:00:00,234.68,235.53,234.67,234.95,10889.0,227.4371,228.2608,227.4274,227.6987,10889.0
2022-01-26 12:30:00,235.16,235.4,234.64,235.18,6308.0,227.9022,228.1348,227.3983,227.9216,6308.0
2022-01-26 13:00:00,235.08,235.08,234.11,234.14,4763.0,227.8247,227.8247,226.8846,226.9137,4763.0
2022-01-26 13:30:00,233.95,234.89,233.62,234.68,9364.0,226.7296,227.6406,226.4098,227.4371,9364.0
2022-01-26 14:00:00,235.15,236.42,233.79,235.54,21353.0,227.8925,229.1234,226.5745,228.2705,21353.0
2022-01-26 14:30:00,235.39,235.39,231.03,231.61,15265.0,228.1251,228.1251,223.8997,224.4618,15265.0
2022-01-26 15:00:00,230.82,230.82,227.91,229.11,19149.0,223.6962,223.6962,220.876,222.039,19149.0
2022-01-26 15:30:00,228.93,231.59,228.71,231.01,105569.0,221.8645,224.4424,221.6513,223.8803,105569.0
2022-01-27 09:30:00,224.99,230.77,223.16,228.72,90619.0,218.0461,223.6477,216.2726,221.661,90619.0
2022-01-27 10:00:00,229.15,230.39,227.96,228.92,31425.0,222.0777,223.2795,220.9245,221.8548,31425.0
2022-01-27 10:30:00,228.93,228.93,226.86,228.32,29604.0,221.8645,221.8645,219.8584,221.2733,29604.0
2022-01-27 11:00:00,228.68,230.31,228.5,228.87,28328.0,221.6222,223.2019,221.4478,221.8064,28328.0
2022-01-27 11:30:00,228.76,230.52,228.67,230.1,19870.0,221.6998,223.4054,221.6125,222.9984,19870.0
2022-01-27 12:00:00,230.03,230.34,227.14,227.74,12980.0,222.9306,223.231,220.1298,220.7112,12980.0
2022-01-27 12:30:00,227.55,228.48,226.68,227.78,17443.0,220.5271,221.4284,219.684,220.75,17443.0
2022-01-27 13:00:00,227.82,228.15,225.11,225.55,12567.0,220.7888,221.1086,218.1624,218.5888,12567.0
2022-01-27 13:30:00,225.61,226.36,225.23,226.0,16788.0,218.647,219.3738,218.2787,219.0249,16788.0
2022-01-27 14:00:00,226.17,226.76,224.5,224.5,12043.0,219.1897,219.7615,217.5712,217.5712,12043.0
2022-01-27 14:30:00,224.47,225.26,223.46,224.03,25074.0,217.5422,218.3078,216.5633,217.1157,25074.0
2022-01-27 15:00:00,224.36,225.3,223.11,224.65,19456.0,217.4356,218.3465,216.2241,217.7166,19456.0
2022-01-27 15:30:00,224.74,226.19,224.21,224.9,77197.0,217.8038,219.2091,217.2902,217.9589,77197.0
2022-01-28 09:30:00,221.6,223.86,210.61,211.83,154696.0,214.7607,216.951,204.1099,205.2923,154696.0
2022-01-28 10:00:00,211.5,213.73,209.67,211.08,85935.0,204.9725,207.1336,203.1989,204.5654,85935.0
2022-01-28 10:30:00,211.38,212.72,209.0,211.24,81322.0,204.8562,206.1548,202.5496,204.7205,81322.0
2022-01-28 11:00:00,211.24,212.67,209.53,210.97,23256.0,204.7205,206.1064,203.0633,204.4588,23256.0
2022-01-28 11:30:00,210.97,213.77,210.58,213.53,26985.0,204.4588,207.1724,204.0809,206.9398,26985.0
2022-01-28 12:00:00,213.44,214.18,211.11,213.25,22078.0,206.8526,207.5697,204.5945,206.6685,22078.0
2022-01-28 12:30:00,213.12,213.14,211.11,211.47,21785.0,206.5425,206.5618,204.5945,204.9434,21785.0
2022-01-28 13:00:00,211.49,213.19,211.2,212.55,19476.0,204.9628,206.6103,204.6817,205.9901,19476.0
2022-01-28 13:30:00,212.67,213.7,212.64,213.05,22860.0,206.1064,207.1046,206.0773,206.4746,22860.0
2022-01-28 14:00:00,213.17,213.52,209.85,209.98,29195.0,206.5909,206.9301,203.3734,203.4994,29195.0
2022-01-28 14:30:00,209.86,212.26,209.43,211.95,25001.0,203.3831,205.709,202.9663,205.4086,25001.0
2022-01-28 15:00:00,211.99,213.25,211.83,213.25,32470.0,205.4473,206.6685,205.2923,206.6685,32470.0
2022-01-28 15:30:00,213.29,216.15,212.34,216.13,145809.0,206.7072,209.4789,205.7865,209.4596,145809.0
2022-01-31 09:30:00,221.8,224.99,221.14,224.99,43823.0,214.9546,218.0461,214.3149,218.0461,43823.0
2022-01-31 10:00:00,224.98,225.88,224.52,224.52,49331.0,218.0364,218.9086,217.5906,217.5906,49331.0
2022-01-31 10:30:00,224.77,227.2,223.84,225.64,31935.0,217.8329,220.1879,216.9316,218.6761,31935.0
2022-01-31 11:00:00,225.88,226.03,224.31,225.26,16548.0,218.9086,219.054,217.3871,218.3078,16548.0
2022-01-31 11:30:00,225.43,226.11,224.16,226.11,11494.0,218.4725,219.1316,217.2417,219.1316,11494.0
2022-01-31 12:00:00,226.53,227.46,226.19,227.29,14527.0,219.5386,220.4399,219.2091,220.2751,14527.0
2022-01-31 12:30:00,227.28,227.4,226.46,226.87,12438.0,220.2654,220.3817,219.4707,219.8681,12438.0
2022-01-31 13:00:00,226.74,226.82,226.14,226.8,20062.0,219.7421,219.8196,219.1606,219.8003,20062.0
2022-01-31 13:30:00,226.83,227.77,226.75,227.52,14514.0,219.8293,220.7403,219.7518,220.498,14514.0
2022-01-31 14:00:00,227.41,227.8,227.04,227.8,11598.0,220.3914,220.7694,220.0328,220.7694,11598.0
2022-01-31 14:30:00,227.88,228.11,227.34,227.85,23849.0,220.8469,221.0698,220.3236,220.8178,23849.0
2022-01-31 15:00:00,227.84,227.95,226.17,227.04,18127.0,220.8082,220.9148,219.1897,220.0328,18127.0
2022-01-31 15:30:00,226.95,228.92,226.72,228.54,111653.0,219.9456,221.8548,219.7227,221.4866,111653.0
2022-02-01 09:30:00,230.95,231.74,228.41,229.09,42187.0,223.8222,224.5878,221.3606,222.0196,42187.0
2022-02-01 10:00:00,229.08,229.87,227.4,228.82,28356.0,222.0099,222.7755,220.3817,221.7579,28356.0
2022-02-01 10:30:00,228.83,229.01,226.35,227.85,18592.0,221.7676,221.942,219.3641,220.8178,18592.0
2022-02-01 11:00:00,228.02,228.4,226.61,227.56,16860.0,220.9826,221.3509,219.6161,220.5368,16860.0
2022-02-01 11:30:00,227.32,229.36,226.63,229.1,18265.0,220.3042,222.2812,219.6355,222.0293,18265.0
2022-02-01 12:00:00,229.04,230.35,228.4,230.11,37638.0,221.9711,223.2407,221.3509,223.0081,37638.0
2022-02-01 12:30:00,230.2,231.5,229.82,230.5,66002.0,223.0953,224.3552,222.727,223.3861,66002.0
2022-02-01 13:00:00,230.64,231.05,230.17,230.34,18827.0,223.5217,223.9191,223.0662,223.231,18827.0
2022-02-01 13:30:00,230.34,230.72,230.11,230.45,12173.0,223.231,223.5993,223.0081,223.3376,12173.0
2022-02-01 14:00:00,230.37,230.87,229.55,230.03,20078.0,223.2601,223.7446,222.4654,222.9306,20078.0
2022-02-01 14:30:00,230.2,230.96,229.98,230.55,34125.0,223.0953,223.8319,222.8821,223.4345,34125.0
2022-02-01 15:00:00,230.4,231.53,230.4,231.33,78381.0,223.2891,224.3843,223.2891,224.1904,78381.0
2022-02-01 15:30:00,231.39,232.6,231.04,232.26,157906.0,224.2486,225.4212,223.9094,225.0917,157906.0
2022-02-02 09:30:00,233.35,236.08,232.5,235.0,24554.0,226.1481,228.7938,225.3243,227.7472,24554.0
2022-02-02 10:00:00,235.28,237.24,235.28,236.63,19354.0,228.0185,229.918,228.0185,229.3269,19354.0
2022-02-02 10:30:00,236.77,237.06,235.32,236.46,24205.0,229.4626,229.7436,228.0573,229.1621,24205.0
2022-02-02 11:00:00,236.36,236.36,235.51,236.06,17427.0,229.0652,229.0652,228.2414,228.7745,17427.0
2022-02-02 11:30:00,235.94,236.47,235.13,236.43,19188.0,228.6582,229.1718,227.8732,229.133,19188.0
2022-02-02 12:00:00,236.35,236.49,235.73,235.84,14636.0,229.0555,229.1912,228.4546,228.5613,14636.0
2022-02-02 12:30:00,235.98,236.56,235.84,236.37,11307.0,228.6969,229.259,228.5613,229.0749,11307.0
2022-02-02 13:00:00,236.34,236.39,235.75,236.07,15192.0,229.0458,229.0943,228.474,228.7842,15192.0
2022-02-02 13:30:00,236.02,236.62,235.84,236.4,12397.0,228.7357,229.3172,228.5613,229.104,12397.0
2022-02-02 14:00:00,236.29,237.51,235.9,236.74,29114.0,228.9974,230.1797,228.6194,229.4335,29114.0
2022-02-02 14:30:00,236.73,237.96,236.72,236.84,25268.0,229.4238,230.6158,229.4141,229.5304,25268.0
2022-02-02 15:00:00,236.81,237.35,236.0,237.05,40847.0,229.5013,230.0246,228.7163,229.7339,40847.0
2022-02-02 15:30:00,236.98,237.69,236.59,237.2,122067.0,229.6661,230.3542,229.2881,229.8793,122067.0
2022-02-03 09:30:00,233.0,236.53,232.0,235.22,29770.0,225.8089,229.23,224.8398,227.9604,29770.0
2022-02-03 10:00:00,235.26,236.96,235.23,236.96,31414.0,227.9992,229.6467,227.9701,229.6467,31414.0
2022-02-03 10:30:00,236.95,237.19,235.47,236.01,34961.0,229.637,229.8696,228.2027,228.726,34961.0
2022-02-03 11:00:00,235.85,237.48,235.65,237.03,23664.0,228.5709,230.1506,228.3771,229.7145,23664.0
2022-02-03 11:30:00,237.18,237.31,236.23,236.47,17245.0,229.8599,229.9859,228.9392,229.1718,17245.0
2022-02-03 12:00:00,236.57,237.11,235.59,236.84,47524.0,229.2687,229.7921,228.319,229.5304,47524.0
2022-02-03 12:30:00,236.71,236.83,236.15,236.68,38841.0,229.4044,229.5207,228.8617,229.3753,38841.0
2022-02-03 13:00:00,236.55,237.82,236.26,237.63,28797.0,229.2493,230.4801,228.9683,230.296,28797.0
2022-02-03 13:30:00,237.72,238.06,237.37,237.93,14957.0,230.3832,230.7127,230.044,230.5867,14957.0
2022-02-03 14:00:00,238.05,238.56,237.73,237.97,22002.0,230.703,231.1973,230.3929,230.6255,22002.0
2022-02-03 14:30:00,237.89,237.93,236.51,236.99,12373.0,230.548,230.5867,229.2106,229.6758,12373.0
2022-02-03 15:00:00,237.08,237.5,236.57,237.0,17824.0,229.763,230.17,229.2687,229.6855,17824.0
2022-02-03 15:30:00,236.79,237.19,235.61,237.01,214344.0,229.4819,229.8696,228.3384,229.6951,214344.0
2022-02-04 09:30:00,236.41,240.83,236.13,239.75,41149.0,229.1137,233.3972,228.8423,232.3506,41149.0
2022-02-04 10:00:00,239.98,240.42,237.79,237.8,16156.0,232.5735,232.9999,230.4511,230.4608,16156.0
2022-02-04 10:30:00,237.96,238.84,236.16,236.56,18701.0,230.6158,231.4687,228.8714,229.259,18701.0
2022-02-04 11:00:00,236.21,237.28,235.65,236.8,15268.0,228.9198,229.9568,228.3771,229.4916,15268.0
2022-02-04 11:30:00,236.28,237.96,236.28,237.45,14254.0,228.9877,230.6158,228.9877,230.1216,14254.0
2022-02-04 12:00:00,237.46,238.1,237.01,237.51,11968.0,230.1313,230.7515,229.6951,230.1797,11968.0
2022-02-04 12:30:00,237.68,238.15,237.31,238.11,9755.0,230.3445,230.8,229.9859,230.7612,9755.0
2022-02-04 13:00:00,238.17,239.16,238.17,238.84,8249.0,230.8193,231.7788,230.8193,231.4687,8249.0
2022-02-04 13:30:00,238.83,239.39,238.5,238.84,10844.0,231.459,232.0017,231.1392,231.4687,10844.0
2022-02-04 14:00:00,238.98,239.22,238.57,239.22,11653.0,231.6043,231.8369,231.207,231.8369,11653.0
2022-02-04 14:30:00,239.16,239.84,239.04,239.41,12074.0,231.7788,232.4378,231.6625,232.0211,12074.0
2022-02-04 15:00:00,239.75,240.95,239.63,239.98,14030.0,232.3506,233.5135,232.2343,232.5735,14030.0
2022-02-04 15:30:00,239.98,240.38,238.88,239.02,81556.0,232.5735,232.9611,231.5074,231.6431,81556.0
2022-02-07 09:30:00,237.85,239.28,237.42,238.77,11935.0,230.5092,231.8951,230.0925,231.4008,11935.0
2022-02-07 10:00:00,238.96,239.61,238.35,239.5,13791.0,231.585,232.2149,230.9938,232.1083,13791.0
2022-02-07 10:30:00,239.33,239.92,238.48,239.44,10076.0,231.9435,232.5153,231.1198,232.0501,10076.0
2022-02-07 11:00:00,239.78,239.85,238.82,239.31,10593.0,232.3797,232.4475,231.4493,231.9242,10593.0
2022-02-07 11:30:00,239.32,239.57,238.6,238.91,10624.0,231.9338,232.1761,231.2361,231.5365,10624.0
2022-02-07 12:00:00,238.91,238.94,238.26,238.53,9599.0,231.5365,231.5656,230.9066,231.1682,9599.0
2022-02-07 12:30:00,238.16,238.36,237.84,238.0,9603.0,230.8097,231.0035,230.4995,230.6546,9603.0
2022-02-07 13:00:00,238.11,238.81,238.11,238.81,9335.0,230.7612,231.4396,230.7612,231.4396,9335.0
2022-02-07 13:30:00,238.81,238.89,237.86,238.69,11171.0,231.4396,231.5171,230.5189,231.3233,11171.0
2022-02-07 14:00:00,238.58,238.58,237.89,238.39,11869.0,231.2167,231.2167,230.548,231.0326,11869.0
2022-02-07 14:30:00,238.53,238.53,237.93,238.04,7951.0,231.1682,231.1682,230.5867,230.6934,7951.0
2022-02-07 15:00:00,238.15,238.49,237.79,237.95,14726.0,230.8,231.1295,230.4511,230.6061,14726.0
2022-02-07 15:30:00,237.97,238.07,236.27,237.45,122621.0,230.6255,230.7224,228.978,230.1216,122621.0
2022-02-08 09:30:00,236.2,237.64,236.2,236.97,36610.0,228.9101,230.3057,228.9101,229.6564,36610.0
2022-02-08 10:00:00,236.96,237.98,236.86,237.52,11213.0,229.6467,230.6352,229.5498,230.1894,11213.0
2022-02-08 10:30:00,237.62,238.86,237.36,238.79,8116.0,230.2863,231.488,230.0343,231.4202,8116.0
2022-02-08 11:00:00,239.14,240.42,239.05,239.9,17211.0,231.7594,232.9999,231.6722,232.4959,17211.0
2022-02-08 11:30:00,239.91,241.17,239.9,240.65,12069.0,232.5056,233.7268,232.4959,233.2228,12069.0
2022-02-08 12:00:00,240.59,240.61,239.89,240.1,8745.0,233.1647,233.184,232.4863,232.6898,8745.0
2022-02-08 12:30:00,240.23,240.67,240.11,240.19,8334.0,232.8158,233.2422,232.6995,232.777,8334.0
2022-02-08 13:00:00,240.16,240.25,239.55,239.64,10056.0,232.7479,232.8351,232.1568,232.244,10056.0
2022-02-08 13:30:00,239.61,240.23,239.6,240.06,10719.0,232.2149,232.8158,232.2052,232.651,10719.0
2022-02-08 14:00:00,240.17,240.22,239.35,239.41,24214.0,232.7576,232.8061,231.9629,232.0211,24214.0
2022-02-08 14:30:00,239.35,240.12,239.03,240.12,30056.0,231.9629,232.7092,231.6528,232.7092,30056.0
2022-02-08 15:00:00,239.88,240.59,239.74,240.44,21655.0,232.4766,233.1647,232.3409,233.0193,21655.0
2022-02-08 15:30:00,240.55,241.14,239.99,241.04,130298.0,233.1259,233.6977,232.5832,233.6008,130298.0
2022-02-09 09:30:00,242.97,244.45,242.58,243.89,13398.0,235.8724,237.3092,235.4938,236.7656,13398.0
2022-02-09 10:00:00,243.99,244.24,243.38,244.24,24486.0,236.8626,237.1053,236.2705,237.1053,24486.0
2022-02-09 10:30:00,244.3,244.57,243.8,244.28,6489.0,237.1636,237.4257,236.6782,237.1442,6489.0
2022-02-09 11:00:00,244.38,244.91,244.32,244.49,10080.0,237.2413,237.7558,237.183,237.348,10080.0
2022-02-09 11:30:00,244.56,246.04,244.36,245.95,10224.0,237.416,238.8528,237.2218,238.7654,10224.0
2022-02-09 12:00:00,246.2,246.35,245.76,245.76,13917.0,239.0081,239.1537,238.5809,238.5809,13917.0
2022-02-09 12:30:00,245.83,246.33,245.74,246.33,11787.0,238.6489,239.1343,238.5615,239.1343,11787.0
2022-02-09 13:00:00,246.55,247.26,246.46,246.82,23957.0,239.3479,240.0371,239.2605,239.61,23957.0
2022-02-09 13:30:00,246.82,247.56,246.72,247.16,19807.0,239.61,240.3284,239.5129,239.94,19807.0
2022-02-09 14:00:00,247.25,247.35,246.48,246.76,15203.0,240.0274,240.1245,239.2799,239.5517,15203.0
2022-02-09 14:30:00,246.79,247.09,245.83,246.06,17235.0,239.5809,239.8721,238.6489,238.8722,17235.0
2022-02-09 15:00:00,246.06,246.37,245.66,246.2,23032.0,238.8722,239.1731,238.4839,239.0081,23032.0
2022-02-09 15:30:00,246.28,246.78,245.68,246.51,84935.0,239.0857,239.5711,238.5033,239.309,84935.0
2022-02-10 09:30:00,241.86,243.36,240.3,243.08,25095.0,234.7949,236.251,233.2804,235.9792,25095.0
2022-02-10 10:00:00,242.44,244.98,242.31,244.66,19087.0,235.3579,237.8237,235.2317,237.5131,19087.0
2022-02-10 10:30:00,244.58,245.31,242.68,242.68,18927.0,237.4354,238.1441,235.5909,235.5909,18927.0
2022-02-10 11:00:00,242.77,243.44,242.07,243.02,12397.0,235.6783,236.3287,234.9987,235.921,12397.0
2022-02-10 11:30:00,242.77,243.73,242.53,243.37,17037.0,235.6783,236.6102,235.4453,236.2608,17037.0
2022-02-10 12:00:00,243.43,243.97,242.83,243.97,22865.0,236.319,236.8432,235.7365,236.8432,22865.0
2022-02-10 12:30:00,244.0,244.66,242.15,242.64,57541.0,236.8724,237.5131,235.0764,235.5521,57541.0
2022-02-10 13:00:00,242.63,244.26,242.63,243.61,96812.0,235.5424,237.1248,235.5424,236.4937,96812.0
2022-02-10 13:30:00,243.67,244.3,242.98,244.01,33618.0,236.552,237.1636,235.8821,236.8821,33618.0
2022-02-10 14:00:00,244.39,244.39,243.01,244.12,36821.0,237.251,237.251,235.9113,236.9888,36821.0
2022-02-10 14:30:00,244.06,244.69,243.78,244.18,13076.0,236.9306,237.5422,236.6588,237.0471,13076.0
2022-02-10 15:00:00,244.09,244.48,243.83,243.96,27628.0,236.9597,237.3383,236.7073,236.8335,27628.0
2022-02-10 15:30:00,243.96,244.79,243.77,244.24,147958.0,236.8335,237.6393,236.6491,237.1053,147958.0
2022-02-11 09:30:00,244.44,245.34,243.37,244.58,19496.0,237.2995,238.1732,236.2608,237.4354,19496.0
2022-02-11 10:00:00,244.48,245.27,244.1,245.11,50262.0,237.3383,238.1053,236.9694,237.9499,50262.0
2022-02-11 10:30:00,245.28,245.79,244.72,244.94,26501.0,238.115,238.6101,237.5713,237.7849,26501.0
2022-02-11 11:00:00,245.05,245.62,243.41,243.75,41531.0,237.8917,238.445,236.2996,236.6297,41531.0
2022-02-11 11:30:00,243.86,245.56,243.86,245.4,57123.0,236.7364,238.3868,236.7364,238.2315,57123.0
2022-02-11 12:00:00,245.41,245.73,244.56,244.85,27485.0,238.2412,238.5518,237.416,237.6975,27485.0
2022-02-11 12:30:00,244.69,245.03,243.52,243.83,18857.0,237.5422,237.8723,236.4064,236.7073,18857.0
2022-02-11 13:00:00,243.97,244.81,243.78,244.65,24009.0,236.8432,237.6587,236.6588,237.5034,24009.0
2022-02-11 13:30:00,244.54,244.61,241.18,242.39,99027.0,237.3966,237.4645,234.1347,235.3094,99027.0
2022-02-11 14:00:00,242.36,245.1,241.97,243.25,51368.0,235.2803,237.9402,234.9017,236.1443,51368.0
2022-02-11 14:30:00,242.93,243.87,241.8,242.67,17453.0,235.8336,236.7462,234.7366,235.5812,17453.0
2022-02-11 15:00:00,242.77,243.95,242.66,243.74,66228.0,235.6783,236.8238,235.5715,236.6199,66228.0
2022-02-11 15:30:00,243.57,245.1,242.85,243.93,248437.0,236.4549,237.9402,235.7559,236.8044,248437.0
2022-02-14 09:30:00,242.59,242.75,240.25,240.5,17418.0,235.5035,235.6589,233.2319,233.4746,17418.0
2022-02-14 10:00:00,240.18,240.18,236.43,236.62,13797.0,233.1639,233.1639,229.5235,229.7079,13797.0
2022-02-14 10:30:00,236.29,236.33,234.72,234.72,18658.0,229.3876,229.4264,227.8634,227.8634,18658.0
2022-02-14 11:00:00,234.85,234.87,233.04,234.83,21366.0,227.9896,228.0091,226.2325,227.9702,21366.0
2022-02-14 11:30:00,234.6,234.69,233.39,233.67,12138.0,227.7469,227.8343,226.5723,226.8441,12138.0
2022-02-14 12:00:00,233.55,234.87,232.75,234.86,47284.0,226.7276,228.0091,225.951,227.9993,47284.0
2022-02-14 12:30:00,234.88,237.06,234.7,236.09,36639.0,228.0188,230.1351,227.844,229.1934,36639.0
2022-02-14 13:00:00,236.16,236.18,235.44,235.81,22627.0,229.2614,229.2808,228.5624,228.9216,22627.0
2022-02-14 13:30:00,235.53,235.66,232.42,232.44,23131.0,228.6498,228.776,225.6306,225.65,23131.0
2022-02-14 14:00:00,232.32,233.42,231.66,233.27,28398.0,225.5335,226.6014,224.8928,226.4558,28398.0
2022-02-14 14:30:00,233.26,234.23,232.87,234.08,18977.0,226.4461,227.3878,226.0675,227.2421,18977.0
2022-02-14 15:00:00,234.25,234.29,232.85,233.81,24106.0,227.4072,227.446,226.0481,226.98,24106.0
2022-02-14 15:30:00,233.75,234.59,233.21,233.57,96458.0,226.9218,227.7372,226.3975,226.747,96458.0
2022-02-15 09:30:00,235.81,235.92,234.03,235.03,24810.0,228.9216,229.0284,227.1936,228.1644,24810.0
2022-02-15 10:00:00,235.26,235.31,233.51,233.95,11684.0,228.3877,228.4362,226.6888,227.1159,11684.0
2022-02-15 10:30:00,233.84,234.83,233.38,234.47,16608.0,227.0091,227.9702,226.5626,227.6207,16608.0
2022-02-15 11:00:00,234.49,234.77,233.16,233.33,17478.0,227.6402,227.912,226.349,226.514,17478.0
2022-02-15 11:30:00,233.51,234.12,233.5,234.01,12104.0,226.6888,227.281,226.6791,227.1742,12104.0
2022-02-15 12:00:00,234.23,234.36,233.14,233.29,12752.0,227.3878,227.514,226.3296,226.4752,12752.0
2022-02-15 12:30:00,233.17,233.26,232.3,232.89,12816.0,226.3587,226.4461,225.5141,226.0869,12816.0
2022-02-15 13:00:00,232.86,233.72,232.71,233.72,13502.0,226.0578,226.8926,225.9122,226.8926,13502.0
2022-02-15 13:30:00,233.79,233.82,233.37,233.67,16973.0,226.9606,226.9897,226.5529,226.8441,16973.0
2022-02-15 14:00:00,233.74,234.04,233.63,233.91,18982.0,226.9121,227.2033,226.8053,227.0771,18982.0
2022-02-15 14:30:00,233.94,234.54,233.68,234.43,15263.0,227.1062,227.6887,226.8538,227.5819,15263.0
2022-02-15 15:00:00,234.49,234.87,233.97,234.08,23145.0,227.6402,228.0091,227.1353,227.2421,23145.0
2022-02-15 15:30:00,234.08,235.41,233.69,235.26,116527.0,227.2421,228.5333,226.8635,228.3877,116527.0
2022-02-16 09:30:00,234.79,235.64,232.45,232.96,39644.0,227.9314,228.7566,225.6597,226.1548,39644.0
2022-02-16 10:00:00,232.78,233.96,232.61,233.32,31348.0,225.9801,227.1256,225.8151,226.5043,31348.0
2022-02-16 10:30:00,233.18,233.18,231.72,232.04,10459.0,226.3684,226.3684,224.9511,225.2617,10459.0
2022-02-16 11:00:00,232.15,234.28,232.12,234.09,14221.0,225.3685,227.4363,225.3394,227.2518,14221.0
2022-02-16 11:30:00,233.88,234.2,232.7,232.7,8370.0,227.048,227.3586,225.9024,225.9024,8370.0
2022-02-16 12:00:00,232.53,233.97,232.47,233.95,11844.0,225.7374,227.1353,225.6792,227.1159,11844.0
2022-02-16 12:30:00,233.73,234.08,233.31,234.04,5661.0,226.9024,227.2421,226.4946,227.2033,5661.0
2022-02-16 13:00:00,233.81,233.85,233.17,233.75,7710.0,226.98,227.0189,226.3587,226.9218,7710.0
2022-02-16 13:30:00,233.77,234.39,233.56,234.23,11248.0,226.9412,227.5431,226.7373,227.3878,11248.0
2022-02-16 14:00:00,234.06,236.06,233.79,235.92,25051.0,227.2227,229.1643,226.9606,229.0284,25051.0
2022-02-16 14:30:00,236.0,236.76,235.28,235.81,5786.0,229.106,229.8438,228.4071,228.9216,5786.0
2022-02-16 15:00:00,236.03,237.27,235.84,237.27,23676.0,229.1352,230.3389,228.9507,230.3389,23676.0
2022-02-16 15:30:00,237.17,237.72,236.88,237.56,107704.0,230.2419,230.7758,229.9603,230.6205,107704.0
2022-02-17 09:30:00,236.65,236.65,233.34,233.9,31230.0,229.7371,229.7371,226.5237,227.0674,31230.0
2022-02-17 10:00:00,232.92,234.2,232.15,233.01,17520.0,226.116,227.3586,225.3685,226.2034,17520.0
2022-02-17 10:30:00,233.0,234.17,232.88,233.95,7404.0,226.1937,227.3295,226.0772,227.1159,7404.0
2022-02-17 11:00:00,233.92,234.41,233.56,233.81,10372.0,227.0868,227.5625,226.7373,226.98,10372.0
2022-02-17 11:30:00,233.78,235.24,233.59,234.88,14428.0,226.9509,228.3682,226.7664,228.0188,14428.0
2022-02-17 12:00:00,234.98,235.85,234.85,235.35,21473.0,228.1158,228.9604,227.9896,228.475,21473.0
2022-02-17 12:30:00,235.38,236.36,235.38,236.02,8119.0,228.5042,229.4555,228.5042,229.1255,8119.0
2022-02-17 13:00:00,235.9,236.36,235.75,236.3,6757.0,229.009,229.4555,228.8633,229.3973,6757.0
2022-02-17 13:30:00,236.22,236.63,236.04,236.32,6139.0,229.3196,229.7176,229.1449,229.4167,6139.0
2022-02-17 14:00:00,236.18,236.83,235.97,236.05,6695.0,229.2808,229.9118,229.0769,229.1546,6695.0
2022-02-17 14:30:00,235.93,235.99,234.0,234.48,14494.0,229.0381,229.0963,227.1645,227.6304,14494.0
2022-02-17 15:00:00,234.38,234.65,234.05,234.65,22734.0,227.5334,227.7955,227.213,227.7955,22734.0
2022-02-17 15:30:00,234.61,234.95,233.74,234.25,97275.0,227.7567,228.0867,226.9121,227.4072,97275.0
2022-02-18 09:30:00,233.91,235.51,231.59,235.51,35949.0,227.0771,228.6304,224.8249,228.6304,35949.0
2022-02-18 10:00:00,235.8,235.8,233.56,234.14,15417.0,228.9119,228.9119,226.7373,227.3004,15417.0
2022-02-18 10:30:00,233.72,234.13,232.88,233.51,31514.0,226.8926,227.2907,226.0772,226.6888,31514.0
2022-02-18 11:00:00,233.57,233.82,231.09,231.69,46348.0,226.747,226.9897,224.3395,224.9219,46348.0
2022-02-18 11:30:00,231.49,232.62,231.08,231.35,10223.0,224.7278,225.8248,224.3298,224.5919,10223.0
2022-02-18 12:00:00,231.38,232.99,231.04,232.73,25412.0,224.621,226.184,224.2909,225.9316,25412.0
2022-02-18 12:30:00,232.63,233.23,231.41,231.52,15300.0,225.8345,226.417,224.6501,224.7569,15300.0
2022-02-18 13:00:00,231.59,231.75,230.97,230.97,8139.0,224.8249,224.9802,224.223,224.223,8139.0
2022-02-18 13:30:00,230.91,231.97,230.62,231.93,11459.0,224.1647,225.1938,223.8832,225.1549,11459.0
2022-02-18 14:00:00,231.96,232.82,231.42,232.66,9712.0,225.1841,226.0189,224.6598,225.8636,9712.0
2022-02-18 14:30:00,232.68,233.41,231.84,232.9,14044.0,225.883,226.5917,225.0676,226.0966,14044.0
2022-02-18 15:00:00,233.09,233.43,231.47,231.59,32793.0,226.2811,226.6111,224.7084,224.8249,32793.0
2022-02-18 15:30:00,231.37,232.54,230.85,231.73,99791.0,224.6113,225.7471,224.1065,224.9608,99791.0
2022-02-22 09:30:00,229.83,232.69,228.91,232.05,26093.0,223.1163,225.8927,222.2232,225.2714,26093.0
2022-02-22 10:00:00,231.45,232.63,230.17,232.63,17076.0,224.689,225.8345,223.4463,225.8345,17076.0
2022-02-22 10:30:00,232.98,232.98,230.9,230.91,15146.0,226.1743,226.1743,224.155,224.1647,15146.0
2022-02-22 11:00:00,230.95,232.33,230.95,231.88,11991.0,224.2036,225.5433,224.2036,225.1064,11991.0
2022-02-22 11:30:00,232.04,233.24,232.04,232.99,8850.0,225.2617,226.4267,225.2617,226.184,8850.0
2022-02-22 12:00:00,233.21,234.11,233.07,234.05,11743.0,226.3975,227.2713,226.2616,227.213,11743.0
2022-02-22 12:30:00,233.79,234.17,233.53,233.93,8946.0,226.9606,227.3295,226.7082,227.0965,8946.0
2022-02-22 13:00:00,233.85,234.48,233.58,233.75,14682.0,227.0189,227.6304,226.7567,226.9218,14682.0
2022-02-22 13:30:00,233.7,234.15,231.27,231.58,22769.0,226.8732,227.3101,224.5142,224.8152,22769.0
2022-02-22 14:00:00,231.68,232.33,231.13,231.4,17795.0,224.9122,225.5433,224.3783,224.6404,17795.0
2022-02-22 14:30:00,231.55,234.1,231.52,233.87,24190.0,224.786,227.2615,224.7569,227.0383,24190.0
2022-02-22 15:00:00,234.08,234.29,233.04,233.46,29337.0,227.2421,227.446,226.2325,226.6402,29337.0
2022-02-22 15:30:00,233.11,233.58,232.23,233.28,66963.0,226.3005,226.7567,225.4462,226.4655,66963.0
2022-02-23 09:30:00,235.15,236.54,233.27,235.22,24578.0,228.2809,229.6303,226.4558,228.3488,24578.0
2022-02-23 10:00:00,235.08,235.08,233.68,233.88,5724.0,228.2129,228.2129,226.8538,227.048,5724.0
2022-02-23 10:30:00,233.81,234.51,233.75,234.45,6311.0,226.98,227.6596,226.9218,227.6013,6311.0
2022-02-23 11:00:00,234.27,234.27,233.18,233.26,7433.0,227.4266,227.4266,226.3684,226.4461,7433.0
2022-02-23 11:30:00,233.46,234.56,233.42,234.27,7821.0,226.6402,227.7081,226.6014,227.4266,7821.0
2022-02-23 12:00:00,234.54,235.28,234.02,235.28,6419.0,227.6887,228.4071,227.1839,228.4071,6419.0
2022-02-23 12:30:00,235.44,236.01,234.86,235.13,7926.0,228.5624,229.1158,227.9993,228.2615,7926.0
2022-02-23 13:00:00,235.02,235.25,233.98,234.88,10763.0,228.1547,228.378,227.1451,228.0188,10763.0
2022-02-23 13:30:00,234.88,236.05,234.63,235.39,13808.0,228.0188,229.1546,227.7761,228.5139,13808.0
2022-02-23 14:00:00,235.56,235.99,234.41,234.41,12854.0,228.6789,229.0963,227.5625,227.5625,12854.0
2022-02-23 14:30:00,234.52,234.85,233.53,234.23,20649.0,227.6693,227.9896,226.7082,227.3878,20649.0
2022-02-23 15:00:00,234.38,234.39,233.45,234.01,18888.0,227.5334,227.5431,226.6305,227.1742,18888.0
2022-02-23 15:30:00,233.9,234.09,232.81,233.23,86422.0,227.0674,227.2518,226.0092,226.417,86422.0
2022-02-24 09:30:00,230.12,231.5,228.32,231.43,23419.0,223.3978,224.7375,221.6504,224.6695,23419.0
2022-02-24 10:00:00,231.14,231.54,230.19,230.66,19196.0,224.388,224.7763,223.4658,223.922,19196.0
2022-02-24 10:30:00,230.52,231.61,229.89,230.67,12907.0,223.7861,224.8443,223.1745,223.9317,12907.0
2022-02-24 11:00:00,230.61,233.0,230.47,232.65,20462.0,223.8735,226.1937,223.7376,225.8539,20462.0
2022-02-24 11:30:00,232.52,233.62,231.7,233.62,9880.0,225.7277,226.7956,224.9317,226.7956,9880.0
2022-02-24 12:00:00,233.75,233.76,232.04,232.57,10673.0,226.9218,226.9315,225.2617,225.7762,10673.0
2022-02-24 12:30:00,232.88,233.61,232.44,233.13,7970.0,226.0772,226.7859,225.65,226.3199,7970.0
2022-02-24 13:00:00,232.9,233.86,232.69,232.9,11784.0,226.0966,227.0286,225.8927,226.0966,11784.0
2022-02-24 13:30:00,232.9,235.42,232.86,234.22,11470.0,226.0966,228.543,226.0578,227.378,11470.0
2022-02-24 14:00:00,233.59,234.4,233.05,234.2,8215.0,226.7664,227.5528,226.2422,227.3586,8215.0
2022-02-24 14:30:00,234.23,235.48,234.23,235.23,20552.0,227.3878,228.6012,227.3878,228.3585,20552.0
2022-02-24 15:00:00,235.21,236.14,234.94,235.41,28652.0,228.3391,229.242,228.077,228.5333,28652.0
2022-02-24 15:30:00,235.31,238.03,235.18,237.58,70322.0,228.4362,231.0767,228.31,230.6399,70322.0
2022-02-25 09:30:00,237.6,239.65,237.25,237.86,10561.0,230.6593,232.6494,230.3195,230.9117,10561.0
2022-02-25 10:00:00,237.28,239.11,237.28,238.9,10833.0,230.3487,232.1252,230.3487,231.9213,10833.0
2022-02-25 10:30:00,238.9,240.77,238.54,239.94,8519.0,231.9213,233.7367,231.5718,232.931,8519.0
2022-02-25 11:00:00,240.11,242.44,239.89,242.4,9735.0,233.096,235.3579,232.8824,235.3191,9735.0
2022-02-25 11:30:00,242.33,243.39,242.06,243.24,15594.0,235.2511,236.2802,234.989,236.1346,15594.0
2022-02-25 12:00:00,243.33,243.86,242.9,243.86,10513.0,236.2219,236.7364,235.8045,236.7364,10513.0
2022-02-25 12:30:00,243.6,244.01,242.92,243.37,17079.0,236.484,236.8821,235.8239,236.2608,17079.0
2022-02-25 13:00:00,243.51,244.19,243.01,244.19,8432.0,236.3967,237.0568,235.9113,237.0568,8432.0
2022-02-25 13:30:00,244.38,245.09,244.21,244.71,13949.0,237.2413,237.9305,237.0762,237.5616,13949.0
2022-02-25 14:00:00,244.44,245.68,244.21,245.3,14411.0,237.2995,238.5033,237.0762,238.1344,14411.0
2022-02-25 14:30:00,245.15,245.46,244.24,245.09,12975.0,237.9888,238.2897,237.1053,237.9305,12975.0
2022-02-25 15:00:00,245.09,245.4,244.51,245.05,14586.0,237.9305,238.2315,237.3675,237.8917,14586.0
2022-02-25 15:30:00,244.99,246.14,244.75,245.39,86616.0,237.8334,238.9498,237.6004,238.2217,86616.0
2022-02-28 09:30:00,243.08,244.92,242.16,243.34,18514.0,235.9792,237.7655,235.0861,236.2316,18514.0
2022-02-28 10:00:00,243.13,243.36,241.48,241.48,10668.0,236.0278,236.251,234.426,234.426,10668.0
2022-02-28 10:30:00,241.45,244.08,241.45,244.0,12782.0,234.3968,236.95,234.3968,236.8724,12782.0
2022-02-28 11:00:00,243.76,245.69,243.69,245.66,8406.0,236.6394,238.513,236.5714,238.4839,8406.0
2022-02-28 11:30:00,245.36,245.69,244.05,245.21,5018.0,238.1926,238.513,236.9209,238.047,5018.0
2022-02-28 12:00:00,245.28,245.95,244.48,244.7,14900.0,238.115,238.7654,237.3383,237.5519,14900.0
2022-02-28 12:30:00,244.73,244.82,243.39,243.86,17264.0,237.581,237.6684,236.2802,236.7364,17264.0
2022-02-28 13:00:00,243.86,244.64,243.69,244.22,19052.0,236.7364,237.4937,236.5714,237.0859,19052.0
2022-02-28 13:30:00,244.17,245.12,244.0,244.84,7156.0,237.0374,237.9596,236.8724,237.6878,7156.0
2022-02-28 14:00:00,244.73,244.73,242.24,242.46,19073.0,237.581,237.581,235.1638,235.3773,19073.0
2022-02-28 14:30:00,242.72,244.01,242.43,243.83,9341.0,235.6297,236.8821,235.3482,236.7073,9341.0
2022-02-28 15:00:00,243.79,244.58,243.1,244.44,19353.0,236.6685,237.4354,235.9986,237.2995,19353.0
2022-02-28 15:30:00,244.16,247.19,243.53,246.75,112332.0,237.0277,239.9692,236.4161,239.542,112332.0
2022-03-01 09:30:00,245.0,249.12,244.3,248.76,19747.0,237.8431,241.8428,237.1636,241.4933,19747.0
2022-03-01 10:00:00,248.87,250.51,248.35,249.74,22469.0,241.6001,243.1922,241.0953,242.4447,22469.0
2022-03-01 10:30:00,250.12,250.27,248.45,248.68,18189.0,242.8136,242.9592,241.1924,241.4156,18189.0
2022-03-01 11:00:00,248.42,249.58,248.33,249.2,19612.0,241.1632,242.2894,241.0759,241.9205,19612.0
2022-03-01 11:30:00,249.12,249.24,247.53,247.81,19656.0,241.8428,241.9593,240.2992,240.5711,19656.0
2022-03-01 12:00:00,247.81,248.82,247.54,248.56,15181.0,240.5711,241.5516,240.3089,241.2991,15181.0
2022-03-01 12:30:00,248.4,250.63,248.4,249.95,13623.0,241.1438,243.3087,241.1438,242.6485,13623.0
2022-03-01 13:00:00,249.9,250.4,249.28,249.58,13904.0,242.6,243.0854,241.9981,242.2894,13904.0
2022-03-01 13:30:00,249.54,250.48,249.3,250.08,18796.0,242.2505,243.1631,242.0175,242.7747,18796.0
2022-03-01 14:00:00,249.94,250.43,249.34,250.15,17170.0,242.6388,243.1145,242.0564,242.8427,17170.0
2022-03-01 14:30:00,250.21,251.29,249.92,250.11,11787.0,242.9009,243.9494,242.6194,242.8039,11787.0
2022-03-01 15:00:00,250.01,251.96,249.98,250.0,18235.0,242.7068,244.5998,242.6777,242.6971,18235.0
2022-03-01 15:30:00,249.99,251.5,249.08,250.92,142146.0,242.6874,244.1533,241.804,243.5902,142146.0
2022-03-02 09:30:00,250.0,251.66,249.3,250.21,39313.0,242.6971,244.3086,242.0175,242.9009,39313.0
2022-03-02 10:00:00,250.21,250.63,247.9,249.4,64671.0,242.9009,243.3087,240.6584,242.1146,64671.0
2022-03-02 10:30:00,249.54,250.15,248.93,249.72,21678.0,242.2505,242.8427,241.6583,242.4253,21678.0
2022-03-02 11:00:00,250.0,251.7,249.8,250.72,29453.0,242.6971,244.3474,242.5029,243.3961,29453.0
2022-03-02 11:30:00,250.62,251.34,249.79,250.35,15295.0,243.299,243.9979,242.4932,243.0369,15295.0
2022-03-02 12:00:00,250.29,250.99,249.98,250.24,13660.0,242.9786,243.6582,242.6777,242.9301,13660.0
2022-03-02 12:30:00,250.26,250.45,250.03,250.34,13555.0,242.9495,243.1339,242.7262,243.0272,13555.0
2022-03-02 13:00:00,250.48,251.35,250.21,250.23,11555.0,243.1631,244.0076,242.9009,242.9204,11555.0
2022-03-02 13:30:00,250.26,250.78,250.11,250.31,18394.0,242.9495,243.4543,242.8039,242.998,18394.0
2022-03-02 14:00:00,250.41,250.79,249.71,249.71,46035.0,243.0951,243.464,242.4156,242.4156,46035.0
2022-03-02 14:30:00,249.75,250.56,249.64,250.08,28475.0,242.4544,243.2407,242.3476,242.7747,28475.0
2022-03-02 15:00:00,250.08,250.28,249.62,249.94,48806.0,242.7747,242.9689,242.3282,242.6388,48806.0
2022-03-02 15:30:00,249.84,250.51,249.25,249.52,100890.0,242.5418,243.1922,241.969,242.2311,100890.0
2022-03-03 09:30:00,250.62,251.95,248.67,248.96,34922.0,243.299,244.5901,241.4059,241.6875,34922.0
2022-03-03 10:00:00,249.32,250.27,248.58,248.59,16471.0,242.0369,242.9592,241.3186,241.3283,16471.0
2022-03-03 10:30:00,248.57,249.27,247.44,247.68,15964.0,241.3089,241.9884,240.2119,240.4449,15964.0
2022-03-03 11:00:00,247.86,249.37,247.19,249.37,23319.0,240.6196,242.0855,239.9692,242.0855,23319.0
2022-03-03 11:30:00,249.7,250.79,249.14,250.44,17994.0,242.4058,243.464,241.8622,243.1242,17994.0
2022-03-03 12:00:00,250.26,251.26,249.78,249.78,5369.0,242.9495,243.9203,242.4835,242.4835,5369.0
2022-03-03 12:30:00,249.78,251.55,249.78,251.33,6768.0,242.4835,244.2018,242.4835,243.9882,6768.0
2022-03-03 13:00:00,251.53,251.85,250.94,251.36,11550.0,244.1824,244.493,243.6096,244.0174,11550.0
2022-03-03 13:30:00,251.36,251.41,250.36,250.62,12170.0,244.0174,244.0659,243.0466,243.299,12170.0
2022-03-03 14:00:00,250.87,251.47,250.44,251.19,8212.0,243.5417,244.1241,243.1242,243.8523,8212.0
2022-03-03 14:30:00,250.85,251.18,249.51,250.0,10720.0,243.5223,243.8426,242.2214,242.6971,10720.0
2022-03-03 15:00:00,250.08,250.08,249.18,250.03,16482.0,242.7747,242.7747,241.901,242.7262,16482.0
2022-03-03 15:30:00,250.21,250.75,248.96,249.82,80729.0,242.9009,243.4252,241.6875,242.5223,80729.0
2022-03-04 09:30:00,247.98,247.98,245.16,246.21,12146.0,240.7361,240.7361,237.9985,239.0178,12146.0
2022-03-04 10:00:00,245.88,245.95,243.51,244.87,11232.0,238.6974,238.7654,236.3967,237.7169,11232.0
2022-03-04 10:30:00,244.75,248.1,244.69,247.86,15914.0,237.6004,240.8526,237.5422,240.6196,15914.0
2022-03-04 11:00:00,247.86,250.14,247.82,249.77,9187.0,240.6196,242.833,240.5808,242.4738,9187.0
2022-03-04 11:30:00,249.76,250.72,249.22,250.42,11030.0,242.4641,243.3961,241.9399,243.1048,11030.0
2022-03-04 12:00:00,250.32,253.01,250.03,253.0,11669.0,243.0077,245.6192,242.7262,245.6094,11669.0
2022-03-04 12:30:00,252.83,252.9,252.09,252.87,8008.0,245.4444,245.5124,244.726,245.4832,8008.0
2022-03-04 13:00:00,253.02,253.87,252.96,252.99,7139.0,245.6289,246.454,245.5706,245.5997,7139.0
2022-03-04 13:30:00,253.16,254.67,253.0,253.41,11019.0,245.7648,247.2307,245.6094,246.0075,11019.0
2022-03-04 14:00:00,253.56,253.97,252.8,253.67,10654.0,246.1531,246.5511,245.4153,246.2599,10654.0
2022-03-04 14:30:00,253.79,254.19,253.47,253.59,17532.0,246.3764,246.7647,246.0657,246.1822,17532.0
2022-03-04 15:00:00,253.28,253.73,252.82,253.12,19698.0,245.8813,246.3181,245.4347,245.7259,19698.0
2022-03-04 15:30:00,253.22,254.64,253.1,254.42,87430.0,245.823,247.2015,245.7065,246.988,87430.0
2022-03-07 09:30:00,250.01,251.87,247.68,248.97,36882.0,242.7068,244.5125,240.4449,241.6972,36882.0
2022-03-07 10:00:00,248.47,250.37,248.18,249.32,34555.0,241.2118,243.0563,240.9302,242.0369,34555.0
2022-03-07 10:30:00,249.23,250.52,249.03,249.17,29680.0,241.9496,243.2019,241.7554,241.8913,29680.0
2022-03-07 11:00:00,249.3,249.3,247.36,248.16,20658.0,242.0175,242.0175,240.1342,240.9108,20658.0
2022-03-07 11:30:00,247.94,247.95,246.0,246.4,11212.0,240.6973,240.707,238.8139,239.2022,11212.0
2022-03-07 12:00:00,246.41,246.84,245.69,246.53,12829.0,239.212,239.6294,238.513,239.3284,12829.0
2022-03-07 12:30:00,246.15,247.78,246.13,246.73,19294.0,238.9595,240.5419,238.9401,239.5226,19294.0
2022-03-07 13:00:00,246.68,247.32,246.13,246.53,11312.0,239.4741,240.0954,238.9401,239.3284,11312.0
2022-03-07 13:30:00,246.42,248.91,246.41,248.25,16686.0,239.2217,241.6389,239.212,240.9982,16686.0
2022-03-07 14:00:00,248.38,249.39,248.13,248.67,7915.0,241.1244,242.1049,240.8817,241.4059,7915.0
2022-03-07 14:30:00,248.57,248.6,247.45,247.82,9196.0,241.3089,241.338,240.2216,240.5808,9196.0
2022-03-07 15:00:00,247.66,247.84,246.8,247.76,56455.0,240.4254,240.6002,239.5906,240.5225,56455.0
2022-03-07 15:30:00,247.68,248.19,247.13,247.18,91199.0,240.4449,240.94,239.9109,239.9595,91199.0
2022-03-08 09:30:00,244.76,245.25,241.75,241.75,13662.0,237.6102,238.0858,234.6881,234.6881,13662.0
2022-03-08 10:00:00,241.68,241.96,239.0,239.0,7777.0,234.6201,234.8919,232.0184,232.0184,7777.0
2022-03-08 10:30:00,239.41,239.92,237.8,239.78,11500.0,232.4164,232.9115,230.8535,232.7756,11500.0
2022-03-08 11:00:00,239.78,240.56,239.32,239.32,7382.0,232.7756,233.5328,232.3291,232.3291,7382.0
2022-03-08 11:30:00,239.19,239.29,237.73,238.34,13243.0,232.2029,232.2999,230.7855,231.3777,13243.0
2022-03-08 12:00:00,238.46,241.59,238.46,241.59,12262.0,231.4942,234.5328,231.4942,234.5328,12262.0
2022-03-08 12:30:00,241.72,243.56,241.21,243.34,17863.0,234.659,236.4452,234.1639,236.2316,17863.0
2022-03-08 13:00:00,243.58,245.23,243.04,243.26,9716.0,236.4646,238.0664,235.9404,236.154,9716.0
2022-03-08 13:30:00,243.25,243.25,240.0,240.0,24112.0,236.1443,236.1443,232.9892,232.9892,24112.0
2022-03-08 14:00:00,240.0,240.1,238.73,240.1,8532.0,232.9892,233.0863,231.7563,233.0863,8532.0
2022-03-08 14:30:00,239.99,241.64,239.52,240.89,22375.0,232.9795,234.5813,232.5232,233.8532,22375.0
2022-03-08 15:00:00,240.9,241.9,240.08,240.08,13769.0,233.8629,234.8337,233.0669,233.0669,13769.0
2022-03-08 15:30:00,239.78,240.14,238.52,238.86,55624.0,232.7756,233.1251,231.5524,231.8825,55624.0
2022-03-09 09:30:00,241.7,243.81,241.67,242.2,15549.0,234.6395,236.6879,234.6104,235.1249,15549.0
2022-03-09 10:00:00,243.51,245.15,243.43,244.86,12598.0,236.3967,237.9888,236.319,237.7072,12598.0
2022-03-09 10:30:00,244.47,244.81,243.04,243.94,9184.0,237.3286,237.6587,235.9404,236.8141,9184.0
2022-03-09 11:00:00,243.99,244.5,243.24,244.5,7401.0,236.8626,237.3577,236.1346,237.3577,7401.0
2022-03-09 11:30:00,244.17,246.0,244.15,245.89,11797.0,237.0374,238.8139,237.018,238.7071,11797.0
2022-03-09 12:00:00,246.06,246.28,245.37,245.37,5409.0,238.8722,239.0857,238.2023,238.2023,5409.0
2022-03-09 12:30:00,245.37,245.89,245.15,245.29,8757.0,238.2023,238.7071,237.9888,238.1247,8757.0
2022-03-09 13:00:00,245.46,246.79,244.92,246.77,7325.0,238.2897,239.5809,237.7655,239.5614,7325.0
2022-03-09 13:30:00,246.73,246.75,245.22,245.64,8960.0,239.5226,239.542,238.0567,238.4644,8960.0
2022-03-09 14:00:00,245.53,246.08,245.17,245.56,4121.0,238.3577,238.8916,238.0082,238.3868,4121.0
2022-03-09 14:30:00,245.91,246.34,245.5,245.6,5893.0,238.7266,239.144,238.3285,238.4256,5893.0
2022-03-09 15:00:00,245.65,247.22,245.47,246.6,11479.0,238.4742,239.9983,238.2994,239.3964,11479.0
2022-03-09 15:30:00,246.76,247.15,244.84,245.23,52787.0,239.5517,239.9303,237.6878,238.0664,52787.0
2022-03-10 09:30:00,241.29,242.07,238.68,241.15,20473.0,234.2415,234.9987,231.7078,234.1056,20473.0
2022-03-10 10:00:00,240.95,242.39,240.49,242.26,7237.0,233.9114,235.3094,233.4649,235.1832,7237.0
2022-03-10 10:30:00,241.63,243.36,241.63,242.75,7516.0,234.5716,236.251,234.5716,235.6589,7516.0
2022-03-10 11:00:00,242.57,243.0,242.0,242.22,6430.0,235.4841,235.9016,234.9308,235.1443,6430.0
2022-03-10 11:30:00,242.34,243.37,241.87,243.37,14395.0,235.2608,236.2608,234.8046,236.2608,14395.0
2022-03-10 12:00:00,243.61,244.3,243.4,244.28,5096.0,236.4937,237.1636,236.2899,237.1442,5096.0
2022-03-10 12:30:00,244.5,244.52,244.07,244.52,2706.0,237.3577,237.3772,236.9403,237.3772,2706.0
2022-03-10 13:00:00,244.68,245.06,244.44,244.77,5564.0,237.5325,237.9014,237.2995,237.6199,5564.0
2022-03-10 13:30:00,244.44,244.84,244.2,244.39,5695.0,237.2995,237.6878,237.0665,237.251,5695.0
2022-03-10 14:00:00,244.2,244.91,244.2,244.53,3341.0,237.0665,237.7558,237.0665,237.3869,3341.0
2022-03-10 14:30:00,244.76,245.03,244.24,244.59,6797.0,237.6102,237.8723,237.1053,237.4451,6797.0
2022-03-10 15:00:00,244.39,244.44,241.87,242.13,26357.0,237.251,237.2995,234.8046,235.057,26357.0
2022-03-10 15:30:00,242.26,242.94,241.89,242.62,131301.0,235.1832,235.8433,234.824,235.5327,131301.0
2022-03-11 09:30:00,244.11,244.11,240.95,240.95,12959.0,236.9791,236.9791,233.9114,233.9114,12959.0
2022-03-11 10:00:00,241.15,242.46,240.87,241.95,9617.0,234.1056,235.3773,233.8338,234.8822,9617.0
2022-03-11 10:30:00,241.42,242.55,241.28,242.37,4393.0,234.3677,235.4647,234.2318,235.29,4393.0
2022-03-11 11:00:00,242.69,243.38,241.76,242.46,12170.0,235.6006,236.2705,234.6978,235.3773,12170.0
2022-03-11 11:30:00,242.46,242.47,240.75,240.75,4053.0,235.3773,235.387,233.7173,233.7173,4053.0
2022-03-11 12:00:00,241.02,241.23,240.34,240.47,3560.0,233.9794,234.1833,233.3193,233.4455,3560.0
2022-03-11 12:30:00,240.56,240.71,239.95,239.96,3106.0,233.5328,233.6785,232.9407,232.9504,3106.0
2022-03-11 13:00:00,239.9,240.44,239.89,240.43,4704.0,232.8921,233.4163,232.8824,233.4066,4704.0
2022-03-11 13:30:00,240.26,240.89,239.73,239.85,6319.0,233.2416,233.8532,232.7271,232.8436,6319.0
2022-03-11 14:00:00,239.85,240.21,239.71,240.17,7392.0,232.8436,233.1931,232.7077,233.1542,7392.0
2022-03-11 14:30:00,240.16,240.16,239.1,239.39,8701.0,233.1445,233.1445,232.1155,232.397,8701.0
2022-03-11 15:00:00,239.47,239.91,239.26,239.55,24274.0,232.4747,232.9018,232.2708,232.5523,24274.0
2022-03-11 15:30:00,239.39,239.43,237.77,238.07,110019.0,232.397,232.4358,230.8243,231.1156,110019.0
2022-03-14 09:30:00,239.26,241.83,238.43,241.83,9996.0,232.2708,234.7657,231.4651,234.7657,9996.0
2022-03-14 10:00:00,241.52,242.72,241.1,241.68,6019.0,234.4648,235.6297,234.0571,234.6201,6019.0
2022-03-14 10:30:00,241.81,243.34,241.69,243.34,8517.0,234.7463,236.2316,234.6298,236.2316,8517.0
2022-03-14 11:00:00,243.43,243.83,241.93,241.94,5787.0,236.319,236.7073,234.8628,234.8725,5787.0
2022-03-14 11:30:00,241.98,242.34,240.42,240.42,5071.0,234.9114,235.2608,233.3969,233.3969,5071.0
2022-03-14 12:00:00,240.33,240.44,239.12,239.12,3947.0,233.3096,233.4163,232.1349,232.1349,3947.0
2022-03-14 12:30:00,238.86,239.82,238.08,238.08,6421.0,231.8825,232.8145,231.1253,231.1253,6421.0
2022-03-14 13:00:00,237.76,238.3,237.47,237.47,9273.0,230.8146,231.3389,230.5331,230.5331,9273.0
2022-03-14 13:30:00,237.71,237.71,235.73,235.73,6470.0,230.7661,230.7661,228.8439,228.8439,6470.0
2022-03-14 14:00:00,235.75,236.85,235.69,236.55,10401.0,228.8633,229.9312,228.8051,229.64,10401.0
2022-03-14 14:30:00,236.59,237.32,236.04,236.41,19179.0,229.6788,230.3875,229.1449,229.5041,19179.0
2022-03-14 15:00:00,236.54,236.83,235.95,236.57,9202.0,229.6303,229.9118,229.0575,229.6594,9202.0
2022-03-14 15:30:00,236.57,237.41,235.93,236.7,38972.0,229.6594,230.4749,229.0381,229.7856,38972.0
2022-03-15 09:30:00,238.07,241.01,237.89,241.0,20203.0,231.1156,233.9697,230.9408,233.96,20203.0
2022-03-15 10:00:00,240.27,241.59,240.27,240.93,8826.0,233.2513,234.5328,233.2513,233.892,8826.0
2022-03-15 10:30:00,241.08,241.52,239.83,240.79,8811.0,234.0377,234.4648,232.8242,233.7561,8811.0
2022-03-15 11:00:00,240.83,241.72,240.83,241.72,3810.0,233.795,234.659,233.795,234.659,3810.0
2022-03-15 11:30:00,241.51,243.11,241.51,242.07,5603.0,234.4551,236.0084,234.4551,234.9987,5603.0
2022-03-15 12:00:00,242.08,243.03,241.45,242.92,7258.0,235.0084,235.9307,234.3968,235.8239,7258.0
2022-03-15 12:30:00,243.13,243.17,241.92,242.32,5343.0,236.0278,236.0666,234.8531,235.2414,5343.0
2022-03-15 13:00:00,242.67,242.67,241.63,241.63,3992.0,235.5812,235.5812,234.5716,234.5716,3992.0
2022-03-15 13:30:00,241.45,242.52,241.44,242.25,2774.0,234.3968,235.4356,234.3871,235.1735,2774.0
2022-03-15 14:00:00,242.2,242.7,241.56,242.59,10019.0,235.1249,235.6103,234.5036,235.5035,10019.0
2022-03-15 14:30:00,242.53,245.11,242.46,245.06,13563.0,235.4453,237.9499,235.3773,237.9014,13563.0
2022-03-15 15:00:00,245.09,245.22,243.89,244.52,22789.0,237.9305,238.0567,236.7656,237.3772,22789.0
2022-03-15 15:30:00,244.63,245.04,243.8,244.31,70465.0,237.4839,237.882,236.6782,237.1733,70465.0
2022-03-16 09:30:00,246.48,251.05,246.48,249.2,10562.0,239.2799,243.7164,239.2799,241.9205,10562.0
2022-03-16 10:00:00,249.68,251.67,248.69,249.97,6359.0,242.3864,244.3183,241.4253,242.668,6359.0
2022-03-16 10:30:00,250.13,250.82,249.26,249.65,6128.0,242.8233,243.4931,241.9787,242.3573,6128.0
2022-03-16 11:00:00,249.38,249.83,249.14,249.31,4497.0,242.0952,242.532,241.8622,242.0272,4497.0
2022-03-16 11:30:00,249.33,250.38,248.97,250.37,4168.0,242.0467,243.066,241.6972,243.0563,4168.0
2022-03-16 12:00:00,250.67,251.41,250.27,251.28,5173.0,243.3475,244.0659,242.9592,243.9397,5173.0
2022-03-16 12:30:00,251.37,252.5,251.16,251.67,9048.0,244.0271,245.1241,243.8232,244.3183,9048.0
2022-03-16 13:00:00,251.58,251.82,251.03,251.47,15037.0,244.2309,244.4639,243.697,244.1241,15037.0
2022-03-16 13:30:00,251.5,253.16,251.5,252.7,19727.0,244.1533,245.7648,244.1533,245.3182,19727.0
2022-03-16 14:00:00,252.04,252.39,250.35,250.99,27627.0,244.6775,245.0173,243.0369,243.6582,27627.0
2022-03-16 14:30:00,250.88,253.91,249.71,252.96,16628.0,243.5514,246.4929,242.4156,245.5706,16628.0
2022-03-16 15:00:00,252.8,253.93,252.51,253.91,11849.0,245.4153,246.5123,245.1338,246.4929,11849.0
2022-03-16 15:30:00,253.89,255.52,253.3,255.37,65019.0,246.4734,248.0558,245.9007,247.9102,65019.0
2022-03-17 09:30:00,254.01,256.12,254.01,255.31,16967.0,246.5899,248.6383,246.5899,247.852,16967.0
2022-03-17 10:00:00,256.18,257.06,255.87,256.95,7382.0,248.6966,249.5508,248.3956,249.4441,7382.0
2022-03-17 10:30:00,256.85,257.05,254.49,254.59,12152.0,249.347,249.5411,247.0559,247.153,12152.0
2022-03-17 11:00:00,254.42,254.95,253.9,254.18,5850.0,246.988,247.5025,246.4832,246.755,5850.0
2022-03-17 11:30:00,254.19,255.55,254.18,255.04,5685.0,246.7647,248.085,246.755,247.5899,5685.0
2022-03-17 12:00:00,255.32,256.44,255.01,256.44,2822.0,247.8617,248.949,247.5607,248.949,2822.0
2022-03-17 12:30:00,256.18,256.59,255.56,256.59,4945.0,248.6966,249.0946,248.0947,249.0946,4945.0
2022-03-17 13:00:00,256.37,257.06,256.21,257.06,2874.0,248.881,249.5508,248.7257,249.5508,2874.0
2022-03-17 13:30:00,257.0,257.99,256.95,257.75,5367.0,249.4926,250.4537,249.4441,250.2207,5367.0
2022-03-17 14:00:00,257.58,257.58,256.88,256.88,4571.0,250.0557,250.0557,249.3761,249.3761,4571.0
2022-03-17 14:30:00,257.14,258.06,257.14,257.8,7431.0,249.6285,250.5216,249.6285,250.2692,7431.0
2022-03-17 15:00:00,257.73,257.94,256.97,257.28,5967.0,250.2013,250.4051,249.4635,249.7644,5967.0
2022-03-17 15:30:00,257.37,259.19,257.29,259.0,59860.0,249.8518,251.6186,249.7741,251.4342,59860.0
2022-03-18 09:30:00,259.35,259.81,258.61,258.9,89249.0,251.774,252.2205,251.0556,251.3371,89249.0
2022-03-18 10:00:00,259.45,260.4,259.34,260.06,6040.0,251.871,252.7933,251.7642,252.4632,6040.0
2022-03-18 10:30:00,260.03,260.03,259.2,259.39,4512.0,252.4341,252.4341,251.6283,251.8128,4512.0
2022-03-18 11:00:00,259.11,260.21,259.08,259.11,5070.0,251.541,252.6088,251.5118,251.541,5070.0
2022-03-18 11:30:00,259.02,259.41,258.65,258.67,3563.0,251.4536,251.8322,251.0944,251.1138,3563.0
2022-03-18 12:00:00,258.95,260.63,258.95,260.44,3093.0,251.3856,253.0166,251.3856,252.8321,3093.0
2022-03-18 12:30:00,260.31,260.74,259.33,259.35,5257.0,252.7059,253.1233,251.7545,251.774,5257.0
2022-03-18 13:00:00,259.34,260.74,259.34,260.6,7599.0,251.7642,253.1233,251.7642,252.9874,7599.0
2022-03-18 13:30:00,260.62,260.83,259.52,259.97,6112.0,253.0069,253.2107,251.939,252.3758,6112.0
2022-03-18 14:00:00,259.95,260.47,259.86,260.28,5408.0,252.3564,252.8612,252.2691,252.6768,5408.0
2022-03-18 14:30:00,260.17,260.82,259.78,260.82,7139.0,252.57,253.201,252.1914,253.201,7139.0
2022-03-18 15:00:00,260.61,261.3,260.0,260.96,9951.0,252.9971,253.667,252.405,253.3369,9951.0
2022-03-18 15:30:00,261.04,262.38,261.04,261.33,61107.0,253.4146,254.7154,253.4146,253.6961,61107.0
2022-03-21 09:30:00,259.61,261.57,259.61,259.75,9581.0,252.0264,253.9291,252.0264,252.1623,9581.0
2022-03-21 10:00:00,259.44,260.0,258.18,258.28,7208.0,251.8613,252.405,250.6381,250.7352,7208.0
2022-03-21 10:30:00,258.3,259.35,257.78,259.35,3324.0,250.7546,251.774,250.2498,251.774,3324.0
2022-03-21 11:00:00,259.13,259.23,256.45,258.9,16658.0,251.5604,251.6575,248.9587,251.3371,16658.0
2022-03-21 11:30:00,258.9,258.9,258.17,258.47,4224.0,251.3371,251.3371,250.6284,250.9197,4224.0
2022-03-21 12:00:00,258.25,258.25,257.5,257.63,3734.0,250.7061,250.7061,249.978,250.1042,3734.0
2022-03-21 12:30:00,257.38,257.38,256.41,256.44,3228.0,249.8615,249.8615,248.9198,248.949,3228.0
2022-03-21 13:00:00,256.67,256.67,255.28,255.77,3097.0,249.1722,249.1722,247.8228,248.2985,3097.0
2022-03-21 13:30:00,255.86,256.26,255.44,255.9,5486.0,248.3859,248.7742,247.9782,248.4247,5486.0
2022-03-21 14:00:00,256.17,256.78,255.91,256.78,2999.0,248.6868,249.279,248.4344,249.279,2999.0
2022-03-21 14:30:00,256.76,257.77,256.57,256.57,3081.0,249.2596,250.2401,249.0752,249.0752,3081.0
2022-03-21 15:00:00,256.38,256.56,255.22,255.5,21725.0,248.8907,249.0655,247.7646,248.0364,21725.0
2022-03-21 15:30:00,255.74,256.97,254.34,256.96,61440.0,248.2694,249.4635,246.9103,249.4538,61440.0
2022-03-22 09:30:00,256.74,257.47,255.33,255.82,10234.0,249.2402,249.9489,247.8714,248.3471,10234.0
2022-03-22 10:00:00,256.16,257.26,256.16,257.25,3542.0,248.6771,249.745,248.6771,249.7353,3542.0
2022-03-22 10:30:00,257.68,258.32,257.68,258.31,2400.0,250.1527,250.774,250.1527,250.7643,2400.0
2022-03-22 11:00:00,258.03,258.87,257.89,258.79,2735.0,250.4925,251.308,250.3566,251.2303,2735.0
2022-03-22 11:30:00,258.75,259.86,258.74,259.36,2257.0,251.1915,252.2691,251.1818,251.7837,2257.0
2022-03-22 12:00:00,259.59,260.07,259.33,259.33,3302.0,252.0069,252.4729,251.7545,251.7545,3302.0
2022-03-22 12:30:00,259.17,259.44,258.96,259.07,2923.0,251.5992,251.8613,251.3953,251.5021,2923.0
2022-03-22 13:00:00,259.0,259.05,258.56,258.68,1835.0,251.4342,251.4827,251.007,251.1235,1835.0
2022-03-22 13:30:00,258.71,258.82,257.87,257.87,4763.0,251.1526,251.2594,250.3372,250.3372,4763.0
2022-03-22 14:00:00,257.66,257.67,256.11,256.44,15742.0,250.1333,250.143,248.6286,248.949,15742.0
2022-03-22 14:30:00,256.81,257.17,256.61,256.72,7767.0,249.3082,249.6576,249.114,249.2208,7767.0
2022-03-22 15:00:00,256.98,257.23,255.46,255.59,58365.0,249.4732,249.7159,247.9976,248.1238,58365.0
2022-03-22 15:30:00,255.59,256.09,254.52,255.12,166605.0,248.1238,248.6092,247.085,247.6675,166605.0
2022-03-23 09:30:00,251.98,251.98,236.36,237.57,68242.0,244.6192,244.6192,229.4555,230.6302,68242.0
2022-03-23 10:00:00,237.26,237.5,232.8,233.27,58975.0,230.3292,230.5622,225.9995,226.4558,58975.0
2022-03-23 10:30:00,233.7,234.04,231.85,232.93,31342.0,226.8732,227.2033,225.0773,226.1257,31342.0
2022-03-23 11:00:00,232.93,237.22,232.8,237.15,45366.0,226.1257,230.2904,225.9995,230.2225,45366.0
2022-03-23 11:30:00,237.39,238.51,236.59,237.56,38530.0,230.4554,231.5427,229.6788,230.6205,38530.0
2022-03-23 12:00:00,237.37,238.37,236.83,237.29,28754.0,230.436,231.4068,229.9118,230.3584,28754.0
2022-03-23 12:30:00,237.27,237.32,232.8,233.22,41244.0,230.3389,230.3875,225.9995,226.4073,41244.0
2022-03-23 13:00:00,233.4,233.67,231.0,231.0,34273.0,226.582,226.8441,224.2521,224.2521,34273.0
2022-03-23 13:30:00,231.2,233.56,230.63,233.39,30076.0,224.4463,226.7373,223.8929,226.5723,30076.0
2022-03-23 14:00:00,233.14,233.14,230.9,231.01,17980.0,226.3296,226.3296,224.155,224.2618,17980.0
2022-03-23 14:30:00,231.26,231.36,229.47,229.47,28873.0,224.5045,224.6016,222.7668,222.7668,28873.0
2022-03-23 15:00:00,229.56,233.08,229.11,232.69,55930.0,222.8542,226.2713,222.4173,225.8927,55930.0
2022-03-23 15:30:00,232.69,235.01,232.48,232.99,236435.0,225.8927,228.145,225.6889,226.184,236435.0
2022-03-24 09:30:00,238.01,240.84,236.58,239.62,67339.0,231.0573,233.8047,229.6691,232.6203,67339.0
2022-03-24 10:00:00,239.85,241.0,239.25,239.49,24595.0,232.8436,233.96,232.2611,232.4941,24595.0
2022-03-24 10:30:00,239.51,240.18,239.19,239.82,22835.0,232.5135,233.1639,232.2029,232.8145,22835.0
2022-03-24 11:00:00,239.81,240.42,239.51,240.31,13367.0,232.8047,233.3969,232.5135,233.2901,13367.0
2022-03-24 11:30:00,240.38,240.65,239.8,240.09,48128.0,233.3581,233.6202,232.795,233.0766,48128.0
2022-03-24 12:00:00,240.01,240.22,239.61,239.81,13115.0,232.9989,233.2028,232.6106,232.8047,13115.0
2022-03-24 12:30:00,239.85,241.2,239.85,240.77,19227.0,232.8436,234.1541,232.8436,233.7367,19227.0
2022-03-24 13:00:00,240.74,240.91,239.9,239.94,31064.0,233.7076,233.8726,232.8921,232.931,31064.0
2022-03-24 13:30:00,239.94,241.78,239.93,241.15,81070.0,232.931,234.7172,232.9212,234.1056,81070.0
2022-03-24 14:00:00,241.1,241.1,239.78,240.06,39495.0,234.0571,234.0571,232.7756,233.0474,39495.0
2022-03-24 14:30:00,240.06,240.28,239.32,240.28,38513.0,233.0474,233.261,232.3291,233.261,38513.0
2022-03-24 15:00:00,240.22,240.97,239.75,240.62,47368.0,233.2028,233.9309,232.7465,233.5911,47368.0
2022-03-24 15:30:00,240.63,241.57,240.48,241.31,164519.0,233.6008,234.5133,233.4552,234.2609,164519.0
2022-03-25 09:30:00,242.64,243.5,240.69,241.0,10173.0,235.5521,236.387,233.659,233.96,10173.0
2022-03-25 10:00:00,241.17,241.42,239.18,240.79,8340.0,234.125,234.3677,232.1932,233.7561,8340.0
2022-03-25 10:30:00,240.83,242.0,240.83,240.95,9755.0,233.795,234.9308,233.795,233.9114,9755.0
2022-03-25 11:00:00,241.15,241.37,239.39,239.39,8677.0,234.1056,234.3192,232.397,232.397,8677.0
2022-03-25 11:30:00,239.61,240.36,239.1,239.39,11374.0,232.6106,233.3387,232.1155,232.397,11374.0
2022-03-25 12:00:00,239.5,240.46,238.56,238.69,10333.0,232.5038,233.4358,231.5913,231.7175,10333.0
2022-03-25 12:30:00,239.18,239.24,238.06,238.06,10617.0,232.1932,232.2514,231.1059,231.1059,10617.0
2022-03-25 13:00:00,237.77,238.39,237.41,237.83,7407.0,230.8243,231.4262,230.4749,230.8826,7407.0
2022-03-25 13:30:00,238.03,238.28,237.5,238.1,5737.0,231.0767,231.3194,230.5622,231.1447,5737.0
2022-03-25 14:00:00,238.19,239.02,238.19,239.02,6603.0,231.2321,232.0378,231.2321,232.0378,6603.0
2022-03-25 14:30:00,239.11,239.64,238.62,239.15,11138.0,232.1252,232.6397,231.6495,232.164,11138.0
2022-03-25 15:00:00,238.94,239.13,238.41,238.86,17970.0,231.9602,232.1446,231.4456,231.8825,17970.0
2022-03-25 15:30:00,238.86,240.55,238.37,240.33,87623.0,231.8825,233.5231,231.4068,233.3096,87623.0
2022-03-28 09:30:00,239.0,240.36,236.46,239.86,32628.0,232.0184,233.3387,229.5526,232.8533,32628.0
2022-03-28 10:00:00,239.97,240.69,239.71,240.07,27107.0,232.9601,233.659,232.7077,233.0572,27107.0
2022-03-28 10:30:00,240.09,240.09,238.88,239.68,22470.0,233.0766,233.0766,231.9019,232.6785,22470.0
2022-03-28 11:00:00,239.82,239.82,238.45,239.44,13457.0,232.8145,232.8145,231.4845,232.4456,13457.0
2022-03-28 11:30:00,239.54,239.65,238.0,238.54,37510.0,232.5426,232.6494,231.0476,231.5718,37510.0
2022-03-28 12:00:00,239.02,239.82,238.85,239.32,7077.0,232.0378,232.8145,231.8728,232.3291,7077.0
2022-03-28 12:30:00,239.7,239.79,238.72,239.17,11826.0,232.698,232.7853,231.7466,232.1834,11826.0
2022-03-28 13:00:00,239.22,240.6,238.84,240.23,18856.0,232.232,233.5717,231.8631,233.2125,18856.0
2022-03-28 13:30:00,240.25,240.91,240.25,240.83,11568.0,233.2319,233.8726,233.2319,233.795,11568.0
2022-03-28 14:00:00,240.75,241.14,240.13,240.71,16898.0,233.7173,234.0959,233.1154,233.6785,16898.0
2022-03-28 14:30:00,240.7,241.05,240.33,241.01,11018.0,233.6688,234.0085,233.3096,233.9697,11018.0
2022-03-28 15:00:00,240.97,241.82,240.96,241.71,18600.0,233.9309,234.756,233.9212,234.6492,18600.0
2022-03-28 15:30:00,241.79,242.57,240.72,242.57,150595.0,234.7269,235.4841,233.6882,235.4841,150595.0
2022-03-29 09:30:00,246.47,248.98,244.87,248.87,28772.0,239.2702,241.7069,237.7169,241.6001,28772.0
2022-03-29 10:00:00,248.6,248.94,245.88,246.36,12401.0,241.338,241.668,238.6974,239.1634,12401.0
2022-03-29 10:30:00,246.48,246.82,245.79,246.05,12530.0,239.2799,239.61,238.6101,238.8625,12530.0
2022-03-29 11:00:00,245.92,246.04,245.01,245.84,9053.0,238.7363,238.8528,237.8528,238.6586,9053.0
2022-03-29 11:30:00,245.94,246.37,245.48,245.48,6154.0,238.7557,239.1731,238.3091,238.3091,6154.0
2022-03-29 12:00:00,245.55,245.55,244.0,244.22,4126.0,238.3771,238.3771,236.8724,237.0859,4126.0
2022-03-29 12:30:00,244.0,245.03,243.89,245.03,9401.0,236.8724,237.8723,236.7656,237.8723,9401.0
2022-03-29 13:00:00,244.92,246.13,244.58,245.27,7713.0,237.7655,238.9401,237.4354,238.1053,7713.0
2022-03-29 13:30:00,245.51,246.1,245.18,245.99,5407.0,238.3382,238.911,238.0179,238.8042,5407.0
2022-03-29 14:00:00,246.01,246.63,245.92,246.55,6036.0,238.8236,239.4255,238.7363,239.3479,6036.0
2022-03-29 14:30:00,246.47,247.21,246.46,246.63,7793.0,239.2702,239.9886,239.2605,239.4255,7793.0
2022-03-29 15:00:00,246.53,247.38,246.49,246.87,14075.0,239.3284,240.1536,239.2896,239.6585,14075.0
2022-03-29 15:30:00,246.99,247.67,246.77,247.2,72759.0,239.775,240.4351,239.5614,239.9789,72759.0
2022-03-30 09:30:00,246.27,249.71,246.27,247.92,13552.0,239.076,242.4156,239.076,240.6778,13552.0
2022-03-30 10:00:00,248.5,248.65,246.93,247.28,6584.0,241.2409,241.3865,239.7168,240.0565,6584.0
2022-03-30 10:30:00,247.14,248.45,247.01,247.92,12607.0,239.9206,241.1924,239.7944,240.6778,12607.0
2022-03-30 11:00:00,248.08,248.91,247.59,248.52,8587.0,240.8332,241.6389,240.3575,241.2603,8587.0
2022-03-30 11:30:00,248.68,249.41,248.58,248.78,6284.0,241.4156,242.1243,241.3186,241.5127,6284.0
2022-03-30 12:00:00,249.11,249.56,248.81,249.04,6594.0,241.8331,242.2699,241.5418,241.7651,6594.0
2022-03-30 12:30:00,248.97,249.32,248.44,248.45,4059.0,241.6972,242.0369,241.1827,241.1924,4059.0
2022-03-30 13:00:00,248.35,248.35,247.39,247.47,4043.0,241.0953,241.0953,240.1633,240.241,4043.0
2022-03-30 13:30:00,247.5,247.98,247.22,247.65,4688.0,240.2701,240.7361,239.9983,240.4157,4688.0
2022-03-30 14:00:00,247.62,248.5,247.62,248.17,5475.0,240.3866,241.2409,240.3866,240.9205,5475.0
2022-03-30 14:30:00,248.12,248.87,248.11,248.46,10703.0,240.872,241.6001,240.8623,241.2021,10703.0
2022-03-30 15:00:00,248.37,248.48,247.27,247.64,8860.0,241.1147,241.2215,240.0468,240.406,8860.0
2022-03-30 15:30:00,247.66,249.19,247.65,249.12,59098.0,240.4254,241.9107,240.4157,241.8428,59098.0
2022-03-31 09:30:00,243.95,245.6,238.59,244.43,61802.0,236.8238,238.4256,231.6204,237.2898,61802.0
2022-03-31 10:00:00,245.2,245.96,244.01,244.5,48420.0,238.0373,238.7751,236.8821,237.3577,48420.0
2022-03-31 10:30:00,244.52,245.43,242.57,245.43,14016.0,237.3772,238.2606,235.4841,238.2606,14016.0
2022-03-31 11:00:00,245.21,245.77,244.84,245.06,7581.0,238.047,238.5906,237.6878,237.9014,7581.0
2022-03-31 11:30:00,245.35,245.8,244.62,244.98,7180.0,238.1829,238.6198,237.4742,237.8237,7180.0
2022-03-31 12:00:00,245.05,245.32,244.14,244.42,12939.0,237.8917,238.1538,237.0083,237.2801,12939.0
2022-03-31 12:30:00,244.42,245.26,244.27,244.42,9704.0,237.2801,238.0955,237.1345,237.2801,9704.0
2022-03-31 13:00:00,244.47,245.67,244.47,245.66,5762.0,237.3286,238.4936,237.3286,238.4839,5762.0
2022-03-31 13:30:00,245.59,245.59,244.58,244.67,8147.0,238.4159,238.4159,237.4354,237.5228,8147.0
2022-03-31 14:00:00,244.47,244.99,244.28,244.65,22351.0,237.3286,237.8334,237.1442,237.5034,22351.0
2022-03-31 14:30:00,244.65,244.97,244.37,244.71,18467.0,237.5034,237.814,237.2315,237.5616,18467.0
2022-03-31 15:00:00,244.86,245.16,244.05,244.32,18830.0,237.7072,237.9985,236.9209,237.183,18830.0
2022-03-31 15:30:00,244.39,244.6,242.39,242.4,134502.0,237.251,237.4548,235.3094,235.3191,134502.0
2022-04-01 09:30:00,244.19,244.5,242.23,244.09,17836.0,237.0568,237.3577,235.1541,236.9597,17836.0
2022-04-01 10:00:00,244.09,244.3,242.08,242.52,26659.0,236.9597,237.1636,235.0084,235.4356,26659.0
2022-04-01 10:30:00,242.81,243.51,242.65,243.51,9296.0,235.7171,236.3967,235.5618,236.3967,9296.0
2022-04-01 11:00:00,243.54,243.54,242.7,242.71,6554.0,236.4258,236.4258,235.6103,235.62,6554.0
2022-04-01 11:30:00,242.78,242.79,241.45,241.53,9291.0,235.688,235.6977,234.3968,234.4745,9291.0
2022-04-01 12:00:00,241.52,241.98,241.1,241.89,12886.0,234.4648,234.9114,234.0571,234.824,12886.0
2022-04-01 12:30:00,241.97,243.26,241.71,243.17,10325.0,234.9017,236.154,234.6492,236.0666,10325.0
2022-04-01 13:00:00,243.11,243.65,242.73,243.37,11862.0,236.0084,236.5326,235.6395,236.2608,11862.0
2022-04-01 13:30:00,243.49,246.56,243.49,246.56,22562.0,236.3773,239.3576,236.3773,239.3576,22562.0
2022-04-01 14:00:00,246.48,247.28,246.48,247.19,5403.0,239.2799,240.0565,239.2799,239.9692,5403.0
2022-04-01 14:30:00,247.17,247.48,246.34,246.58,5525.0,239.9498,240.2507,239.144,239.377,5525.0
2022-04-01 15:00:00,246.42,247.01,245.66,245.84,10870.0,239.2217,239.7944,238.4839,238.6586,10870.0
2022-04-01 15:30:00,245.78,246.49,245.05,246.31,51585.0,238.6004,239.2896,237.8917,239.1149,51585.0
2022-04-04 09:30:00,246.6,248.82,246.3,246.36,8298.0,239.3964,241.5516,239.1052,239.1634,8298.0
2022-04-04 10:00:00,245.53,245.53,243.59,244.22,7348.0,238.3577,238.3577,236.4743,237.0859,7348.0
2022-04-04 10:30:00,244.02,244.36,243.29,243.54,7884.0,236.8918,237.2218,236.1831,236.4258,7884.0
2022-04-04 11:00:00,244.13,244.38,243.39,244.09,5510.0,236.9986,237.2413,236.2802,236.9597,5510.0
2022-04-04 11:30:00,244.47,245.84,244.24,245.82,4809.0,237.3286,238.6586,237.1053,238.6392,4809.0
2022-04-04 12:00:00,245.79,246.32,245.08,246.25,6921.0,238.6101,239.1246,237.9208,239.0566,6921.0
2022-04-04 12:30:00,246.0,246.57,245.33,246.01,10661.0,238.8139,239.3673,238.1635,238.8236,10661.0
2022-04-04 13:00:00,245.52,246.38,245.51,246.12,5980.0,238.348,239.1828,238.3382,238.9304,5980.0
2022-04-04 13:30:00,246.05,246.11,245.36,245.86,5486.0,238.8625,238.9207,238.1926,238.678,5486.0
2022-04-04 14:00:00,245.67,245.81,244.99,245.39,5148.0,238.4936,238.6295,237.8334,238.2217,5148.0
2022-04-04 14:30:00,245.54,245.6,245.04,245.21,5633.0,238.3674,238.4256,237.882,238.047,5633.0
2022-04-04 15:00:00,245.05,245.48,245.0,245.15,6069.0,237.8917,238.3091,237.8431,237.9888,6069.0
2022-04-04 15:30:00,245.1,246.1,244.7,245.65,44774.0,237.9402,238.911,237.5519,238.4742,44774.0
2022-04-05 09:30:00,245.44,249.81,245.26,249.61,25211.0,238.2703,242.5126,238.0955,242.3185,25211.0
2022-04-05 10:00:00,249.78,250.36,248.36,249.83,14631.0,242.4835,243.0466,241.105,242.532,14631.0
2022-04-05 10:30:00,249.94,249.94,248.76,249.66,7063.0,242.6388,242.6388,241.4933,242.367,7063.0
2022-04-05 11:00:00,249.67,249.67,247.91,247.91,5267.0,242.3767,242.3767,240.6681,240.6681,5267.0
2022-04-05 11:30:00,248.0,248.18,247.14,247.36,9445.0,240.7555,240.9302,239.9206,240.1342,9445.0
2022-04-05 12:00:00,247.39,247.55,246.11,246.12,5020.0,240.1633,240.3187,238.9207,238.9304,5020.0
2022-04-05 12:30:00,246.16,246.55,245.89,246.13,5156.0,238.9693,239.3479,238.7071,238.9401,5156.0
2022-04-05 13:00:00,246.26,246.83,246.16,246.27,3512.0,239.0663,239.6197,238.9693,239.076,3512.0
2022-04-05 13:30:00,246.14,246.14,245.43,245.55,5102.0,238.9498,238.9498,238.2606,238.3771,5102.0
2022-04-05 14:00:00,245.75,245.75,244.82,245.32,4021.0,238.5712,238.5712,237.6684,238.1538,4021.0
2022-04-05 14:30:00,245.05,245.66,245.04,245.09,10256.0,237.8917,238.4839,237.882,237.9305,10256.0
2022-04-05 15:00:00,245.1,245.1,244.59,244.79,19770.0,237.9402,237.9402,237.4451,237.6393,19770.0
2022-04-05 15:30:00,244.7,245.53,244.03,245.34,66061.0,237.5519,238.3577,236.9015,238.1732,66061.0
2022-04-06 09:30:00,243.98,245.42,241.46,242.41,21559.0,236.8529,238.2509,234.4066,235.3288,21559.0
2022-04-06 10:00:00,242.61,242.94,240.82,240.82,10243.0,235.523,235.8433,233.7852,233.7852,10243.0
2022-04-06 10:30:00,240.68,241.71,240.64,241.71,7703.0,233.6493,234.6492,233.6105,234.6492,7703.0
2022-04-06 11:00:00,241.58,242.13,240.85,242.07,10342.0,234.523,235.057,233.8144,234.9987,10342.0
2022-04-06 11:30:00,241.99,243.42,241.67,243.19,5560.0,234.9211,236.3093,234.6104,236.086,5560.0
2022-04-06 12:00:00,243.1,243.44,242.75,243.38,5323.0,235.9986,236.3287,235.6589,236.2705,5323.0
2022-04-06 12:30:00,243.59,244.4,243.57,244.11,2364.0,236.4743,237.2607,236.4549,236.9791,2364.0
2022-04-06 13:00:00,244.09,245.42,244.09,245.29,4203.0,236.9597,238.2509,236.9597,238.1247,4203.0
2022-04-06 13:30:00,245.23,246.94,245.23,245.79,8076.0,238.0664,239.7265,238.0664,238.6101,8076.0
2022-04-06 14:00:00,245.65,246.23,243.84,244.91,7490.0,238.4742,239.0372,236.717,237.7558,7490.0
2022-04-06 14:30:00,245.03,245.88,244.76,245.5,7781.0,237.8723,238.6974,237.6102,238.3285,7781.0
2022-04-06 15:00:00,245.47,246.9,245.42,246.76,43838.0,238.2994,239.6876,238.2509,239.5517,43838.0
2022-04-06 15:30:00,246.65,247.88,246.6,247.32,54313.0,239.4449,240.639,239.3964,240.0954,54313.0
2022-04-07 09:30:00,246.08,250.15,246.0,250.0,18246.0,238.8916,242.8427,238.8139,242.6971,18246.0
2022-04-07 10:00:00,250.01,251.37,249.29,251.37,12317.0,242.7068,244.0271,242.0078,244.0271,12317.0
2022-04-07 10:30:00,251.5,253.04,251.12,253.0,10127.0,244.1533,245.6483,243.7844,245.6094,10127.0
2022-04-07 11:00:00,253.02,253.28,252.18,252.29,7080.0,245.6289,245.8813,244.8134,244.9202,7080.0
2022-04-07 11:30:00,252.3,253.02,251.88,252.95,5647.0,244.9299,245.6289,244.5222,245.5609,5647.0
2022-04-07 12:00:00,252.87,253.15,252.22,252.22,5784.0,245.4832,245.7551,244.8522,244.8522,5784.0
2022-04-07 12:30:00,252.36,252.37,251.37,251.6,8296.0,244.9881,244.9979,244.0271,244.2503,8296.0
2022-04-07 13:00:00,251.62,253.28,251.59,253.2,15379.0,244.2698,245.8813,244.2406,245.8036,15379.0
2022-04-07 13:30:00,253.29,253.3,251.81,252.6,8261.0,245.891,245.9007,244.4542,245.2211,8261.0
2022-04-07 14:00:00,252.59,252.96,252.15,252.36,10698.0,245.2114,245.5706,244.7843,244.9881,10698.0
2022-04-07 14:30:00,252.29,253.13,251.98,253.1,10135.0,244.9202,245.7357,244.6192,245.7065,10135.0
2022-04-07 15:00:00,253.17,253.67,252.62,252.66,13461.0,245.7745,246.2599,245.2405,245.2794,13461.0
2022-04-07 15:30:00,252.73,253.52,251.98,252.2,61663.0,245.3473,246.1143,244.6192,244.8328,61663.0
2022-04-08 09:30:00,251.2,251.51,247.52,247.67,11756.0,243.862,244.163,240.2895,240.4351,11756.0
2022-04-08 10:00:00,248.13,248.53,247.43,247.6,13430.0,240.8817,241.27,240.2022,240.3672,13430.0
2022-04-08 10:30:00,247.32,249.34,247.32,249.08,9620.0,240.0954,242.0564,240.0954,241.804,9620.0
2022-04-08 11:00:00,249.21,249.4,248.57,249.0,14205.0,241.9302,242.1146,241.3089,241.7263,14205.0
2022-04-08 11:30:00,248.98,251.53,248.98,251.44,6601.0,241.7069,244.1824,241.7069,244.095,6601.0
2022-04-08 12:00:00,251.45,252.18,251.17,252.18,4353.0,244.1047,244.8134,243.8329,244.8134,4353.0
2022-04-08 12:30:00,251.93,252.31,251.52,252.1,23611.0,244.5707,244.9396,244.1727,244.7357,23611.0
2022-04-08 13:00:00,252.25,252.29,251.44,251.44,3248.0,244.8814,244.9202,244.095,244.095,3248.0
2022-04-08 13:30:00,251.4,251.73,251.37,251.54,3998.0,244.0562,244.3765,244.0271,244.1921,3998.0
2022-04-08 14:00:00,251.57,252.15,251.07,251.17,3533.0,244.2212,244.7843,243.7358,243.8329,3533.0
2022-04-08 14:30:00,251.08,252.15,251.06,252.0,4595.0,243.7455,244.7843,243.7261,244.6387,4595.0
2022-04-08 15:00:00,251.79,252.07,251.39,251.64,9057.0,244.4348,244.7066,244.0465,244.2892,9057.0
2022-04-08 15:30:00,251.63,251.75,249.11,249.32,57969.0,244.2795,244.396,241.8331,242.0369,57969.0
2022-04-11 09:30:00,247.0,247.99,244.18,244.33,23803.0,239.7847,240.7458,237.0471,237.1927,23803.0
2022-04-11 10:00:00,244.12,244.23,242.35,242.77,5920.0,236.9888,237.0956,235.2706,235.6783,5920.0
2022-04-11 10:30:00,242.91,244.45,242.6,244.45,6041.0,235.8142,237.3092,235.5132,237.3092,6041.0
2022-04-11 11:00:00,244.49,245.14,243.77,244.84,3809.0,237.348,237.9791,236.6491,237.6878,3809.0
2022-04-11 11:30:00,245.02,245.04,244.07,244.07,8230.0,237.8626,237.882,236.9403,236.9403,8230.0
2022-04-11 12:00:00,243.86,244.26,243.85,244.14,3101.0,236.7364,237.1248,236.7267,237.0083,3101.0
2022-04-11 12:30:00,244.11,244.88,244.11,244.71,3960.0,236.9791,237.7266,236.9791,237.5616,3960.0
2022-04-11 13:00:00,244.85,244.86,243.3,243.41,5232.0,237.6975,237.7072,236.1928,236.2996,5232.0
2022-04-11 13:30:00,243.73,244.04,243.61,244.0,2720.0,236.6102,236.9112,236.4937,236.8724,2720.0
2022-04-11 14:00:00,244.07,244.73,243.83,244.11,2748.0,236.9403,237.581,236.7073,236.9791,2748.0
2022-04-11 14:30:00,243.95,244.77,243.78,244.47,3802.0,236.8238,237.6199,236.6588,237.3286,3802.0
2022-04-11 15:00:00,244.76,244.79,243.12,243.12,10787.0,237.6102,237.6393,236.0181,236.0181,10787.0
2022-04-11 15:30:00,243.12,243.17,241.85,242.14,29728.0,236.0181,236.0666,234.7852,235.0667,29728.0
2022-04-12 09:30:00,242.01,243.76,240.28,242.42,14233.0,234.9405,236.6394,233.261,235.3385,14233.0
2022-04-12 10:00:00,242.8,242.95,241.0,241.45,11042.0,235.7074,235.853,233.96,234.3968,11042.0
2022-04-12 10:30:00,241.34,241.53,240.94,240.99,21063.0,234.2901,234.4745,233.9017,233.9503,21063.0
2022-04-12 11:00:00,241.13,243.45,241.1,243.34,14783.0,234.0862,236.3384,234.0571,236.2316,14783.0
2022-04-12 11:30:00,243.76,243.76,243.02,243.41,3397.0,236.6394,236.6394,235.921,236.2996,3397.0
2022-04-12 12:00:00,243.32,243.39,240.72,240.88,13125.0,236.2122,236.2802,233.6882,233.8435,13125.0
2022-04-12 12:30:00,240.8,241.09,240.47,240.51,2927.0,233.7658,234.0474,233.4455,233.4843,2927.0
2022-04-12 13:00:00,240.56,240.64,240.08,240.19,3937.0,233.5328,233.6105,233.0669,233.1736,3937.0
2022-04-12 13:30:00,240.33,240.63,239.22,239.25,14356.0,233.3096,233.6008,232.232,232.2611,14356.0
2022-04-12 14:00:00,238.93,239.44,238.86,239.12,4228.0,231.9505,232.4456,231.8825,232.1349,4228.0
2022-04-12 14:30:00,238.98,239.13,238.31,238.47,13454.0,231.999,232.1446,231.3486,231.5039,13454.0
2022-04-12 15:00:00,238.39,238.39,237.01,237.06,12673.0,231.4262,231.4262,230.0865,230.1351,12673.0
2022-04-12 15:30:00,236.97,237.68,236.5,237.53,79646.0,230.0477,230.737,229.5914,230.5914,79646.0
2022-04-13 09:30:00,236.42,238.44,236.42,236.71,19572.0,229.5138,231.4748,229.5138,229.7953,19572.0
2022-04-13 10:00:00,236.63,236.82,235.02,236.06,9415.0,229.7176,229.9021,228.1547,229.1643,9415.0
2022-04-13 10:30:00,236.4,237.3,236.36,237.3,8273.0,229.4944,230.3681,229.4555,230.3681,8273.0
2022-04-13 11:00:00,237.42,237.61,236.42,236.66,9868.0,230.4846,230.669,229.5138,229.7468,9868.0
2022-04-13 11:30:00,236.71,236.71,235.75,236.22,10863.0,229.7953,229.7953,228.8633,229.3196,10863.0
2022-04-13 12:00:00,236.39,236.73,236.14,236.16,4904.0,229.4847,229.8147,229.242,229.2614,4904.0
2022-04-13 12:30:00,236.06,236.72,236.06,236.49,7756.0,229.1643,229.805,229.1643,229.5817,7756.0
2022-04-13 13:00:00,236.44,236.95,236.43,236.57,6633.0,229.5332,230.0283,229.5235,229.6594,6633.0
2022-04-13 13:30:00,236.66,236.74,235.98,236.62,7588.0,229.7468,229.8244,229.0866,229.7079,7588.0
2022-04-13 14:00:00,236.62,237.08,236.45,236.56,7932.0,229.7079,230.1545,229.5429,229.6497,7932.0
2022-04-13 14:30:00,236.64,237.67,236.52,237.5,9049.0,229.7274,230.7273,229.6109,230.5622,9049.0
2022-04-13 15:00:00,237.47,237.47,236.36,236.44,13937.0,230.5331,230.5331,229.4555,229.5332,13937.0
2022-04-13 15:30:00,236.47,236.77,235.78,236.58,84936.0,229.5623,229.8536,228.8925,229.6691,84936.0
2022-04-14 09:30:00,237.01,237.16,234.12,234.84,37700.0,230.0865,230.2322,227.281,227.9799,37700.0
2022-04-14 10:00:00,234.76,235.23,233.54,234.46,8287.0,227.9023,228.3585,226.7179,227.611,8287.0
2022-04-14 10:30:00,234.6,236.18,233.99,235.76,6169.0,227.7469,229.2808,227.1548,228.8731,6169.0
2022-04-14 11:00:00,235.88,236.24,234.93,235.12,4386.0,228.9896,229.339,228.0673,228.2518,4386.0
2022-04-14 11:30:00,235.21,235.21,234.27,234.83,3658.0,228.3391,228.3391,227.4266,227.9702,3658.0
2022-04-14 12:00:00,234.8,235.24,234.55,234.8,4500.0,227.9411,228.3682,227.6984,227.9411,4500.0
2022-04-14 12:30:00,234.85,235.3,234.6,235.3,4759.0,227.9896,228.4265,227.7469,228.4265,4759.0
2022-04-14 13:00:00,235.1,235.29,234.97,235.26,1800.0,228.2323,228.4168,228.1061,228.3877,1800.0
2022-04-14 13:30:00,235.33,236.71,235.21,236.2,9718.0,228.4556,229.7953,228.3391,229.3002,9718.0
2022-04-14 14:00:00,236.47,236.82,235.6,235.76,11480.0,229.5623,229.9021,228.7177,228.8731,11480.0
2022-04-14 14:30:00,235.7,235.75,233.96,233.99,16043.0,228.8148,228.8633,227.1256,227.1548,16043.0
2022-04-14 15:00:00,234.19,235.3,234.15,234.5,29799.0,227.3489,228.4265,227.3101,227.6499,29799.0
2022-04-14 15:30:00,234.48,234.92,234.05,234.44,73729.0,227.6304,228.0576,227.213,227.5916,73729.0
2022-04-18 09:30:00,233.29,234.15,231.33,231.6,20652.0,226.4752,227.3101,224.5725,224.8346,20652.0
2022-04-18 10:00:00,231.19,233.34,231.11,232.68,3742.0,224.4366,226.5237,224.3589,225.883,3742.0
2022-04-18 10:30:00,232.52,233.56,232.5,233.36,7268.0,225.7277,226.7373,225.7083,226.5432,7268.0
2022-04-18 11:00:00,233.37,233.37,232.35,232.81,4369.0,226.5529,226.5529,225.5627,226.0092,4369.0
2022-04-18 11:30:00,232.88,232.88,231.77,232.26,3403.0,226.0772,226.0772,224.9996,225.4753,3403.0
2022-04-18 12:00:00,232.25,232.44,231.52,231.67,3898.0,225.4656,225.65,224.7569,224.9025,3898.0
2022-04-18 12:30:00,231.73,232.02,231.5,231.89,4758.0,224.9608,225.2423,224.7375,225.1161,4758.0
2022-04-18 13:00:00,231.83,232.37,231.19,232.04,5473.0,225.0579,225.5821,224.4366,225.2617,5473.0
2022-04-18 13:30:00,232.1,234.85,232.1,234.25,20016.0,225.32,227.9896,225.32,227.4072,20016.0
2022-04-18 14:00:00,234.36,234.49,233.22,233.29,6889.0,227.514,227.6402,226.4073,226.4752,6889.0
2022-04-18 14:30:00,233.55,233.85,233.01,233.23,4229.0,226.7276,227.0189,226.2034,226.417,4229.0
2022-04-18 15:00:00,232.8,232.86,231.99,232.05,6316.0,225.9995,226.0578,225.2132,225.2714,6316.0
2022-04-18 15:30:00,231.98,232.22,231.03,232.21,38393.0,225.2035,225.4365,224.2812,225.4268,38393.0
2022-04-19 09:30:00,232.97,235.82,232.97,235.4,19150.0,226.1646,228.9313,226.1646,228.5236,19150.0
2022-04-19 10:00:00,235.4,238.11,235.32,238.11,9953.0,228.5236,231.1544,228.4459,231.1544,9953.0
2022-04-19 10:30:00,238.44,238.44,236.72,237.16,9517.0,231.4748,231.4748,229.805,230.2322,9517.0
2022-04-19 11:00:00,237.15,238.14,237.15,238.03,12010.0,230.2225,231.1835,230.2225,231.0767,12010.0
2022-04-19 11:30:00,238.18,238.18,237.3,237.58,11168.0,231.2224,231.2224,230.3681,230.6399,11168.0
2022-04-19 12:00:00,237.71,238.22,237.55,237.74,12518.0,230.7661,231.2612,230.6108,230.7952,12518.0
2022-04-19 12:30:00,237.63,237.63,237.07,237.48,13330.0,230.6884,230.6884,230.1448,230.5428,13330.0
2022-04-19 13:00:00,237.49,237.96,237.37,237.67,16210.0,230.5525,231.0088,230.436,230.7273,16210.0
2022-04-19 13:30:00,237.75,239.24,237.68,239.0,19730.0,230.8049,232.2514,230.737,232.0184,19730.0
2022-04-19 14:00:00,238.95,238.97,238.1,238.67,16129.0,231.9699,231.9893,231.1447,231.6981,16129.0
2022-04-19 14:30:00,238.64,238.87,238.14,238.44,11904.0,231.6689,231.8922,231.1835,231.4748,11904.0
2022-04-19 15:00:00,238.52,240.0,238.37,239.8,18761.0,231.5524,232.9892,231.4068,232.795,18761.0
2022-04-19 15:30:00,239.71,240.49,239.11,239.54,64729.0,232.7077,233.4649,232.1252,232.5426,64729.0
2022-04-20 09:30:00,240.86,243.43,240.45,240.99,10666.0,233.8241,236.319,233.4261,233.9503,10666.0
2022-04-20 10:00:00,240.47,244.0,240.47,243.63,9972.0,233.4455,236.8724,233.4455,236.5132,9972.0
2022-04-20 10:30:00,243.62,245.74,243.52,245.74,15936.0,236.5035,238.5615,236.4064,238.5615,15936.0
2022-04-20 11:00:00,245.89,246.06,244.49,245.38,11070.0,238.7071,238.8722,237.348,238.212,11070.0
2022-04-20 11:30:00,245.7,245.94,245.41,245.78,5321.0,238.5227,238.7557,238.2412,238.6004,5321.0
2022-04-20 12:00:00,245.87,246.0,244.89,245.25,4121.0,238.6877,238.8139,237.7364,238.0858,4121.0
2022-04-20 12:30:00,245.37,246.4,245.19,246.37,3152.0,238.2023,239.2022,238.0276,239.1731,3152.0
2022-04-20 13:00:00,246.41,246.73,245.55,246.15,6457.0,239.212,239.5226,238.3771,238.9595,6457.0
2022-04-20 13:30:00,246.08,246.51,245.73,246.07,6761.0,238.8916,239.309,238.5518,238.8819,6761.0
2022-04-20 14:00:00,246.05,246.31,245.74,246.07,7418.0,238.8625,239.1149,238.5615,238.8819,7418.0
2022-04-20 14:30:00,246.06,246.13,244.91,245.4,16010.0,238.8722,238.9401,237.7558,238.2315,16010.0
2022-04-20 15:00:00,245.44,246.4,245.27,245.85,13982.0,238.2703,239.2022,238.1053,238.6683,13982.0
2022-04-20 15:30:00,245.85,246.62,245.0,245.04,44488.0,238.6683,239.4158,237.8431,237.882,44488.0
2022-04-21 09:30:00,246.76,246.76,245.29,245.56,7480.0,239.5517,239.5517,238.1247,238.3868,7480.0
2022-04-21 10:00:00,245.57,245.91,243.14,243.65,5180.0,238.3965,238.7266,236.0375,236.5326,5180.0
2022-04-21 10:30:00,243.78,244.26,242.72,242.97,4258.0,236.6588,237.1248,235.6297,235.8724,4258.0
2022-04-21 11:00:00,243.42,244.82,242.81,243.32,5087.0,236.3093,237.6684,235.7171,236.2122,5087.0
2022-04-21 11:30:00,243.47,243.94,243.35,243.85,5271.0,236.3578,236.8141,236.2413,236.7267,5271.0
2022-04-21 12:00:00,244.09,244.09,243.22,243.36,2877.0,236.9597,236.9597,236.1151,236.251,2877.0
2022-04-21 12:30:00,243.35,243.49,241.93,242.2,2553.0,236.2413,236.3773,234.8628,235.1249,2553.0
2022-04-21 13:00:00,242.08,242.46,241.36,242.46,2623.0,235.0084,235.3773,234.3095,235.3773,2623.0
2022-04-21 13:30:00,242.74,243.44,242.39,242.67,18138.0,235.6492,236.3287,235.3094,235.5812,18138.0
2022-04-21 14:00:00,242.19,242.28,241.3,241.49,6090.0,235.1152,235.2026,234.2512,234.4357,6090.0
2022-04-21 14:30:00,241.21,242.31,240.62,240.78,12218.0,234.1639,235.2317,233.5911,233.7464,12218.0
2022-04-21 15:00:00,240.67,240.67,239.51,240.44,20883.0,233.6396,233.6396,232.5135,233.4163,20883.0
2022-04-21 15:30:00,240.44,240.63,238.44,239.0,62133.0,233.4163,233.6008,231.4748,232.0184,62133.0
2022-04-22 09:30:00,235.79,236.73,231.55,231.62,9537.0,228.9022,229.8147,224.786,224.854,9537.0
2022-04-22 10:00:00,231.61,232.35,230.64,231.23,11282.0,224.8443,225.5627,223.9026,224.4754,11282.0
2022-04-22 10:30:00,231.04,231.53,230.69,231.19,14490.0,224.2909,224.7666,223.9512,224.4366,14490.0
2022-04-22 11:00:00,231.23,231.97,230.47,231.84,11395.0,224.4754,225.1938,223.7376,225.0676,11395.0
2022-04-22 11:30:00,232.03,232.03,230.83,230.98,3861.0,225.252,225.252,224.0871,224.2327,3861.0
2022-04-22 12:00:00,230.49,231.65,230.2,231.65,4051.0,223.757,224.8831,223.4755,224.8831,4051.0
2022-04-22 12:30:00,231.68,232.04,230.91,230.99,6228.0,224.9122,225.2617,224.1647,224.2424,6228.0
2022-04-22 13:00:00,230.63,231.34,230.14,231.16,5570.0,223.8929,224.5822,223.4172,224.4074,5570.0
2022-04-22 13:30:00,231.2,231.2,230.17,230.19,5747.0,224.4463,224.4463,223.4463,223.4658,5747.0
2022-04-22 14:00:00,230.08,230.14,229.42,229.88,6670.0,223.359,223.4172,222.7183,223.1648,6670.0
2022-04-22 14:30:00,229.93,229.95,228.01,228.48,12240.0,223.2134,223.2328,221.3494,221.8057,12240.0
2022-04-22 15:00:00,228.4,230.09,228.34,229.13,14724.0,221.7281,223.3687,221.6698,222.4367,14724.0
2022-04-22 15:30:00,229.26,229.97,226.79,227.4,68321.0,222.5629,223.2522,220.1651,220.7573,68321.0
2022-04-25 09:30:00,225.74,227.07,223.85,224.33,20680.0,219.1458,220.4369,217.311,217.7769,20680.0
2022-04-25 10:00:00,224.3,227.18,224.04,226.93,13740.0,217.7478,220.5437,217.4954,220.301,13740.0
2022-04-25 10:30:00,226.61,228.0,225.5,225.5,10609.0,219.9903,221.3397,218.9128,218.9128,10609.0
2022-04-25 11:00:00,225.69,227.08,225.62,226.12,7049.0,219.0972,220.4466,219.0293,219.5147,7049.0
2022-04-25 11:30:00,226.13,226.37,224.31,224.6,7915.0,219.5244,219.7574,217.7575,218.0391,7915.0
2022-04-25 12:00:00,224.58,226.07,224.58,225.06,8415.0,218.0196,219.4661,218.0196,218.4856,8415.0
2022-04-25 12:30:00,225.16,226.06,224.95,225.34,8507.0,218.5827,219.4564,218.3788,218.7574,8507.0
2022-04-25 13:00:00,225.44,225.66,224.4,224.4,16517.0,218.8545,219.0681,217.8449,217.8449,16517.0
2022-04-25 13:30:00,225.01,225.43,224.35,224.56,9678.0,218.4371,218.8448,217.7964,218.0002,9678.0
2022-04-25 14:00:00,224.59,225.0,223.29,225.0,11606.0,218.0294,218.4274,216.7673,218.4274,11606.0
2022-04-25 14:30:00,224.9,225.31,223.81,223.99,25575.0,218.3303,218.7283,217.2721,217.4469,25575.0
2022-04-25 15:00:00,223.93,225.33,223.14,225.3,20437.0,217.3886,218.7477,216.6217,218.7186,20437.0
2022-04-25 15:30:00,225.15,226.0,224.83,225.91,72578.0,218.573,219.3982,218.2623,219.3108,72578.0
2022-04-26 09:30:00,223.49,224.89,221.59,222.18,9521.0,216.9615,218.3206,215.117,215.6898,9521.0
2022-04-26 10:00:00,221.97,222.2,219.37,219.9,13333.0,215.4859,215.7092,212.9618,213.4764,13333.0
2022-04-26 10:30:00,219.89,220.19,219.38,219.72,13566.0,213.4666,213.7579,212.9715,213.3016,13566.0
2022-04-26 11:00:00,219.6,220.69,219.16,220.33,8105.0,213.1851,214.2433,212.758,213.8938,8105.0
2022-04-26 11:30:00,220.17,220.51,219.5,219.91,10457.0,213.7385,214.0685,213.088,213.4861,10457.0
2022-04-26 12:00:00,220.19,221.84,219.76,221.74,11405.0,213.7579,215.3597,213.3404,215.2626,11405.0
2022-04-26 12:30:00,221.7,221.76,220.42,221.15,9510.0,215.2238,215.282,213.9812,214.6898,9510.0
2022-04-26 13:00:00,221.03,221.03,218.3,218.37,9890.0,214.5733,214.5733,211.9231,211.991,9890.0
2022-04-26 13:30:00,218.35,219.6,218.35,218.55,9018.0,211.9716,213.1851,211.9716,212.1658,9018.0
2022-04-26 14:00:00,218.46,219.8,218.35,219.21,15118.0,212.0784,213.3793,211.9716,212.8065,15118.0
2022-04-26 14:30:00,219.0,219.51,218.41,219.35,14154.0,212.6026,213.0977,212.0299,212.9424,14154.0
2022-04-26 15:00:00,219.42,219.54,217.32,217.66,36778.0,213.0104,213.1269,210.9717,211.3018,36778.0
2022-04-26 15:30:00,217.69,217.7,216.51,216.51,91402.0,211.3309,211.3406,210.1854,210.1854,91402.0
2022-04-27 09:30:00,217.14,219.25,215.67,218.31,16915.0,210.797,212.8453,209.3699,211.9328,16915.0
2022-04-27 10:00:00,218.42,219.05,215.95,215.95,15455.0,212.0396,212.6512,209.6417,209.6417,15455.0
2022-04-27 10:30:00,215.63,217.14,215.43,215.66,14763.0,209.3311,210.797,209.1369,209.3602,14763.0
2022-04-27 11:00:00,215.83,217.18,215.18,217.18,13012.0,209.5252,210.8358,208.8942,210.8358,13012.0
2022-04-27 11:30:00,217.23,217.48,216.14,216.57,16541.0,210.8843,211.127,209.8262,210.2436,16541.0
2022-04-27 12:00:00,216.43,218.08,215.55,218.08,26296.0,210.1077,211.7095,209.2534,211.7095,26296.0
2022-04-27 12:30:00,218.01,218.51,217.09,218.0,15104.0,211.6416,212.127,210.7484,211.6319,15104.0
2022-04-27 13:00:00,218.04,218.44,217.2,218.14,14921.0,211.6707,212.059,210.8552,211.7678,14921.0
2022-04-27 13:30:00,218.11,218.72,217.63,218.02,13698.0,211.7386,212.3308,211.2727,211.6513,13698.0
2022-04-27 14:00:00,217.94,218.53,217.53,217.74,16896.0,211.5736,212.1464,211.1756,211.3795,16896.0
2022-04-27 14:30:00,217.71,218.28,216.58,216.9,25649.0,211.3503,211.9037,210.2533,210.564,25649.0
2022-04-27 15:00:00,216.71,216.88,215.3,215.79,25214.0,210.3795,210.5446,209.0107,209.4864,25214.0
2022-04-27 15:30:00,215.84,215.9,213.95,214.72,70802.0,209.535,209.5932,207.7002,208.4477,70802.0
2022-04-28 09:30:00,216.51,216.51,212.18,213.31,15910.0,210.1854,210.1854,205.9819,207.0789,15910.0
2022-04-28 10:00:00,213.37,213.37,210.56,210.83,39853.0,207.1371,207.1371,204.4092,204.6713,39853.0
2022-04-28 10:30:00,210.92,211.09,209.29,210.17,38411.0,204.7587,204.9237,203.1763,204.0306,38411.0
2022-04-28 11:00:00,210.25,210.64,209.02,209.41,50214.0,204.1082,204.4869,202.9142,203.2928,50214.0
2022-04-28 11:30:00,209.52,209.88,208.54,208.86,26772.0,203.3996,203.7491,202.4482,202.7589,26772.0
2022-04-28 12:00:00,208.94,210.79,208.67,210.55,29030.0,202.8365,204.6325,202.5744,204.3995,29030.0
2022-04-28 12:30:00,210.67,212.91,210.25,212.86,40970.0,204.516,206.6905,204.1082,206.642,40970.0
2022-04-28 13:00:00,213.09,214.6,212.99,214.0,21836.0,206.8653,208.3312,206.7682,207.7487,21836.0
2022-04-28 13:30:00,214.08,215.04,213.68,214.26,21131.0,207.8264,208.7583,207.4381,208.0011,21131.0
2022-04-28 14:00:00,214.49,214.64,213.94,214.39,20462.0,208.2244,208.37,207.6905,208.1273,20462.0
2022-04-28 14:30:00,214.34,214.71,213.86,214.25,24808.0,208.0788,208.438,207.6128,207.9914,24808.0
2022-04-28 15:00:00,214.23,214.78,213.33,213.42,56784.0,207.972,208.5059,207.0983,207.1856,56784.0
2022-04-28 15:30:00,213.44,213.84,212.69,213.84,123846.0,207.2051,207.5934,206.477,207.5934,123846.0
2022-04-29 09:30:00,199.0,204.99,197.16,204.38,83670.0,193.1869,199.0019,191.4006,198.4097,83670.0
2022-04-29 10:00:00,204.63,205.9,201.48,203.94,63532.0,198.6524,199.8853,195.5944,197.9826,63532.0
2022-04-29 10:30:00,203.94,206.57,203.42,206.24,43587.0,197.9826,200.5357,197.4778,200.2154,43587.0
2022-04-29 11:00:00,206.13,207.27,205.89,206.34,36453.0,200.1086,201.2153,199.8756,200.3125,36453.0
2022-04-29 11:30:00,206.3,207.27,205.98,206.09,27091.0,200.2736,201.2153,199.963,200.0698,27091.0
2022-04-29 12:00:00,206.29,206.75,205.89,206.42,20342.0,200.2639,200.7105,199.8756,200.3901,20342.0
2022-04-29 12:30:00,206.35,206.49,205.62,206.02,36458.0,200.3222,200.4581,199.6135,200.0018,36458.0
2022-04-29 13:00:00,206.01,207.7,206.01,206.05,18705.0,199.9921,201.6327,199.9921,200.0309,18705.0
2022-04-29 13:30:00,206.23,207.76,205.77,206.14,21929.0,200.2057,201.691,199.7591,200.1183,21929.0
2022-04-29 14:00:00,206.11,207.09,205.14,206.01,21966.0,200.0892,201.0406,199.1475,199.9921,21966.0
2022-04-29 14:30:00,206.11,206.2,203.36,203.87,23886.0,200.0892,200.1766,197.4195,197.9146,23886.0
2022-04-29 15:00:00,203.48,203.89,201.67,201.67,27018.0,197.536,197.934,195.7789,195.7789,27018.0
2022-04-29 15:30:00,201.74,202.18,199.26,200.17,101363.0,195.8468,196.274,193.4393,194.3227,101363.0
2022-05-02 09:30:00,199.8,202.36,197.88,201.55,53596.0,193.9635,196.4487,192.0996,195.6624,53596.0
2022-05-02 10:00:00,201.61,202.59,199.88,202.34,21773.0,195.7206,196.672,194.0412,196.4293,21773.0
2022-05-02 10:30:00,202.56,202.84,200.23,200.64,21762.0,196.6429,196.9147,194.3809,194.779,21762.0
2022-05-02 11:00:00,200.44,200.51,198.29,199.04,16485.0,194.5848,194.6528,192.4976,193.2257,16485.0
2022-05-02 11:30:00,198.94,199.71,198.49,198.87,19916.0,193.1286,193.8761,192.6918,193.0607,19916.0
2022-05-02 12:00:00,198.9,199.69,198.08,198.87,12838.0,193.0898,193.8567,192.2938,193.0607,12838.0
2022-05-02 12:30:00,199.21,199.59,197.94,198.21,14146.0,193.3907,193.7596,192.1578,192.42,14146.0
2022-05-02 13:00:00,198.14,199.28,197.8,199.1,16825.0,192.352,193.4587,192.0219,193.284,16825.0
2022-05-02 13:30:00,199.09,199.29,196.82,197.08,24320.0,193.2742,193.4684,191.0706,191.323,24320.0
2022-05-02 14:00:00,197.11,198.42,196.56,197.08,20258.0,191.3521,192.6238,190.8182,191.323,20258.0
2022-05-02 14:30:00,197.01,197.44,196.31,196.75,16996.0,191.255,191.6724,190.5755,191.0026,16996.0
2022-05-02 15:00:00,196.89,199.25,196.86,198.69,21774.0,191.1385,193.4296,191.1094,192.8859,21774.0
2022-05-02 15:30:00,198.91,200.02,198.4,199.77,73918.0,193.0995,194.1771,192.6044,193.9344,73918.0
2022-05-03 09:30:00,200.0,201.99,198.32,199.13,23342.0,194.1577,196.0895,192.5267,193.3131,23342.0
2022-05-03 10:00:00,199.48,199.69,198.31,199.06,25516.0,193.6529,193.8567,192.517,193.2451,25516.0
2022-05-03 10:30:00,198.91,199.26,197.24,198.18,24806.0,193.0995,193.4393,191.4783,192.3908,24806.0
2022-05-03 11:00:00,198.46,200.02,198.09,199.34,20658.0,192.6627,194.1771,192.3035,193.5169,20658.0
2022-05-03 11:30:00,199.4,200.91,199.07,200.91,13730.0,193.5752,195.0411,193.2548,195.0411,13730.0
2022-05-03 12:00:00,200.81,201.03,199.15,199.46,10123.0,194.944,195.1576,193.3325,193.6334,10123.0
2022-05-03 12:30:00,199.04,200.18,198.98,199.38,9923.0,193.2257,194.3324,193.1675,193.5558,9923.0
2022-05-03 13:00:00,199.63,200.37,199.25,199.33,68319.0,193.7985,194.5169,193.4296,193.5072,68319.0
2022-05-03 13:30:00,199.46,200.27,199.42,199.61,10831.0,193.6334,194.4198,193.5946,193.7791,10831.0
2022-05-03 14:00:00,199.59,199.67,197.0,197.43,19173.0,193.7596,193.8373,191.2453,191.6627,19173.0
2022-05-03 14:30:00,197.41,198.18,196.61,197.61,92596.0,191.6433,192.3908,190.8667,191.8375,92596.0
2022-05-03 15:00:00,197.64,198.08,196.46,196.82,38439.0,191.8666,192.2938,190.7211,191.0706,38439.0
2022-05-03 15:30:00,196.85,197.08,195.23,196.47,124612.0,191.0997,191.323,189.527,190.7308,124612.0
2022-05-04 09:30:00,196.51,198.53,195.48,196.19,44115.0,190.7696,192.7306,189.7697,190.459,44115.0
2022-05-04 10:00:00,196.36,199.97,196.35,199.78,28262.0,190.624,194.1285,190.6143,193.9441,28262.0
2022-05-04 10:30:00,199.77,200.65,199.02,199.59,21271.0,193.9344,194.7887,193.2063,193.7596,21271.0
2022-05-04 11:00:00,199.6,200.35,199.12,200.34,17456.0,193.7694,194.4974,193.3034,194.4877,17456.0
2022-05-04 11:30:00,200.31,200.51,198.8,199.8,25151.0,194.4586,194.6528,192.9927,193.9635,25151.0
2022-05-04 12:00:00,199.7,200.26,198.87,200.18,10833.0,193.8664,194.4101,193.0607,194.3324,10833.0
2022-05-04 12:30:00,200.14,200.95,200.05,200.59,16191.0,194.2936,195.0799,194.2062,194.7304,16191.0
2022-05-04 13:00:00,200.62,200.85,199.52,199.78,11688.0,194.7596,194.9828,193.6917,193.9441,11688.0
2022-05-04 13:30:00,199.77,200.18,199.07,199.93,14452.0,193.9344,194.3324,193.2548,194.0897,14452.0
2022-05-04 14:00:00,199.81,200.32,198.52,199.99,31403.0,193.9732,194.4683,192.7209,194.148,31403.0
2022-05-04 14:30:00,200.09,203.69,197.9,203.57,39662.0,194.245,197.7399,192.119,197.6234,39662.0
2022-05-04 15:00:00,203.62,204.74,203.23,204.6,36972.0,197.6719,198.7592,197.2933,198.6233,36972.0
2022-05-04 15:30:00,204.58,206.46,204.46,205.25,97644.0,198.6039,200.429,198.4874,199.2543,97644.0
2022-05-05 09:30:00,203.99,206.98,203.99,206.81,31814.0,198.0311,200.9338,198.0311,200.7687,31814.0
2022-05-05 10:00:00,206.4,206.51,202.16,202.3,18691.0,200.3707,200.4775,196.2546,196.3905,18691.0
2022-05-05 10:30:00,202.13,202.8,201.45,202.29,15867.0,196.2254,196.8759,195.5653,196.3808,15867.0
2022-05-05 11:00:00,202.3,204.24,201.75,204.24,28008.0,196.3905,198.2738,195.8565,198.2738,28008.0
2022-05-05 11:30:00,204.26,205.28,202.48,202.6,24851.0,198.2932,199.2834,196.5652,196.6817,24851.0
2022-05-05 12:00:00,202.45,203.66,202.0,203.2,16292.0,196.5361,197.7108,196.0992,197.2642,16292.0
2022-05-05 12:30:00,203.39,203.68,202.26,203.59,13275.0,197.4486,197.7302,196.3516,197.6428,13275.0
2022-05-05 13:00:00,203.75,205.08,203.2,204.09,19860.0,197.7981,199.0893,197.2642,198.1282,19860.0
2022-05-05 13:30:00,203.91,204.37,202.41,202.41,24450.0,197.9534,198.4,196.4973,196.4973,24450.0
2022-05-05 14:00:00,202.35,203.91,202.28,202.59,19671.0,196.439,197.9534,196.3711,196.672,19671.0
2022-05-05 14:30:00,202.6,204.13,202.49,203.41,25630.0,196.6817,198.167,196.5749,197.4681,25630.0
2022-05-05 15:00:00,203.31,203.35,201.98,202.3,37488.0,197.371,197.4098,196.0798,196.3905,37488.0
2022-05-05 15:30:00,202.01,204.11,201.5,204.03,109115.0,196.109,198.1476,195.6138,198.0699,109115.0
2022-05-06 09:30:00,202.05,202.19,198.67,198.67,17587.0,196.1478,196.2837,192.8665,192.8665,17587.0
2022-05-06 10:00:00,198.77,199.67,197.14,198.76,25444.0,192.9636,193.8373,191.3812,192.9539,25444.0
2022-05-06 10:30:00,198.22,199.94,195.43,199.94,22596.0,192.4297,194.0994,189.7212,194.0994,22596.0
2022-05-06 11:00:00,199.48,201.39,198.73,199.84,20620.0,193.6529,195.5071,192.9248,194.0023,20620.0
2022-05-06 11:30:00,200.24,200.67,198.4,198.73,20384.0,194.3907,194.8081,192.6044,192.9248,20384.0
2022-05-06 12:00:00,198.73,200.96,198.72,200.75,14868.0,192.9248,195.0896,192.9151,194.8858,14868.0
2022-05-06 12:30:00,200.78,201.52,199.74,201.39,13473.0,194.9149,195.6333,193.9053,195.5071,13473.0
2022-05-06 13:00:00,201.29,201.72,200.14,201.27,17838.0,195.41,195.8274,194.2936,195.3906,17838.0
2022-05-06 13:30:00,201.3,201.8,200.11,200.51,17173.0,195.4197,195.9051,194.2645,194.6528,17173.0
2022-05-06 14:00:00,200.2,200.46,199.2,199.75,18193.0,194.3518,194.6042,193.381,193.915,18193.0
2022-05-06 14:30:00,199.6,200.87,199.0,200.04,18610.0,193.7694,195.0023,193.1869,194.1965,18610.0
2022-05-06 15:00:00,200.16,200.4,199.54,200.38,15607.0,194.313,194.546,193.7111,194.5266,15607.0
2022-05-06 15:30:00,200.32,202.53,200.32,202.25,142000.0,194.4683,196.6138,194.4683,196.3419,142000.0
2022-05-09 09:30:00,198.82,198.82,194.19,197.13,29653.0,193.0121,193.0121,188.5174,191.3715,29653.0
2022-05-09 10:00:00,197.14,197.14,193.7,193.7,12553.0,191.3812,191.3812,188.0417,188.0417,12553.0
2022-05-09 10:30:00,193.83,195.14,193.79,194.76,12323.0,188.1679,189.4396,188.1291,189.0707,12323.0
2022-05-09 11:00:00,194.53,195.39,193.71,195.05,18500.0,188.8475,189.6823,188.0514,189.3523,18500.0
2022-05-09 11:30:00,194.82,196.02,194.44,195.21,13530.0,189.129,190.2939,188.7601,189.5076,13530.0
2022-05-09 12:00:00,195.18,196.87,194.87,196.08,15843.0,189.4785,191.1191,189.1775,190.3522,15843.0
2022-05-09 12:30:00,196.21,196.49,191.87,192.85,24707.0,190.4784,190.7502,186.2652,187.2165,24707.0
2022-05-09 13:00:00,192.84,192.99,191.95,192.55,26754.0,187.2068,187.3524,186.3428,186.9253,26754.0
2022-05-09 13:30:00,192.54,192.85,191.11,191.86,19980.0,186.9156,187.2165,185.5274,186.2554,19980.0
2022-05-09 14:00:00,191.61,193.23,191.59,192.43,29207.0,186.0128,187.5854,185.9933,186.8088,29207.0
2022-05-09 14:30:00,192.35,192.91,191.94,192.58,36143.0,186.7311,187.2748,186.3331,186.9544,36143.0
2022-05-09 15:00:00,192.36,193.83,191.72,192.56,31085.0,186.7408,188.1679,186.1195,186.935,31085.0
2022-05-09 15:30:00,192.43,193.15,191.56,192.91,94284.0,186.8088,187.5078,185.9642,187.2748,94284.0
2022-05-10 09:30:00,195.01,197.08,194.61,196.11,16161.0,189.3134,191.323,188.9251,190.3813,16161.0
2022-05-10 10:00:00,196.34,197.51,194.85,194.91,13468.0,190.6046,191.7404,189.1581,189.2164,13468.0
2022-05-10 10:30:00,195.48,195.68,192.87,193.23,17209.0,189.7697,189.9639,187.2359,187.5854,17209.0
2022-05-10 11:00:00,193.45,193.95,191.33,192.13,20431.0,187.799,188.2844,185.7409,186.5176,20431.0
2022-05-10 11:30:00,192.06,192.69,191.29,192.51,6099.0,186.4496,187.0612,185.7021,186.8865,6099.0
2022-05-10 12:00:00,193.51,193.89,192.52,192.93,11683.0,187.8572,188.2261,186.8962,187.2942,11683.0
2022-05-10 12:30:00,192.91,193.82,192.11,193.02,9887.0,187.2748,188.1582,186.4981,187.3816,9887.0
2022-05-10 13:00:00,193.14,195.56,193.14,195.48,26738.0,187.4981,189.8474,187.4981,189.7697,26738.0
2022-05-10 13:30:00,195.84,198.03,195.69,197.45,17747.0,190.1192,192.2452,189.9736,191.6822,17747.0
2022-05-10 14:00:00,197.57,198.27,196.13,196.65,19260.0,191.7987,192.4782,190.4007,190.9055,19260.0
2022-05-10 14:30:00,196.85,197.36,195.93,197.05,22585.0,191.0997,191.5948,190.2066,191.2938,22585.0
2022-05-10 15:00:00,197.33,197.69,195.39,195.56,31127.0,191.5657,191.9151,189.6823,189.8474,31127.0
2022-05-10 15:30:00,195.49,195.83,194.78,195.25,65640.0,189.7794,190.1095,189.0902,189.5464,65640.0
2022-05-11 09:30:00,194.01,198.82,193.06,198.77,22044.0,188.7558,193.4355,187.8315,193.3869,22044.0
2022-05-11 10:00:00,198.26,198.26,195.24,197.4,34709.0,192.8907,192.8907,189.9525,192.054,34709.0
2022-05-11 10:30:00,197.13,198.15,196.47,196.73,20261.0,191.7913,192.7837,191.1492,191.4021,20261.0
2022-05-11 11:00:00,196.86,197.58,196.3,197.58,9550.0,191.5286,192.2291,190.9838,192.2291,9550.0
2022-05-11 11:30:00,197.48,198.83,197.18,197.35,6960.0,192.1318,193.4453,191.84,192.0054,6960.0
2022-05-11 12:00:00,197.17,198.24,197.0,197.2,16415.0,191.8302,192.8712,191.6648,191.8594,16415.0
2022-05-11 12:30:00,196.47,197.54,195.74,195.75,11257.0,191.1492,192.1902,190.439,190.4487,11257.0
2022-05-11 13:00:00,195.5,195.85,195.01,195.12,11682.0,190.2055,190.546,189.7287,189.8357,11682.0
2022-05-11 13:30:00,194.97,195.18,193.77,193.77,8538.0,189.6898,189.8941,188.5223,188.5223,8538.0
2022-05-11 14:00:00,193.73,195.09,193.73,194.46,12896.0,188.4834,189.8066,188.4834,189.1936,12896.0
2022-05-11 14:30:00,194.04,195.43,193.53,193.53,12162.0,188.785,190.1373,188.2888,188.2888,12162.0
2022-05-11 15:00:00,193.63,193.81,192.84,192.85,19554.0,188.3861,188.5612,187.6175,187.6272,19554.0
2022-05-11 15:30:00,192.78,193.2,191.24,191.65,59400.0,187.5591,187.9677,186.0608,186.4597,59400.0
2022-05-12 09:30:00,190.25,193.55,190.25,191.55,18974.0,185.0976,188.3083,185.0976,186.3624,18974.0
2022-05-12 10:00:00,191.25,194.42,190.98,192.51,8663.0,186.0706,189.1547,185.8079,187.2964,8663.0
2022-05-12 10:30:00,192.96,194.93,192.6,194.75,6134.0,187.7342,189.6509,187.384,189.4758,6134.0
2022-05-12 11:00:00,194.68,195.43,193.33,193.54,8574.0,189.4077,190.1373,188.0942,188.2985,8574.0
2022-05-12 11:30:00,193.27,193.27,191.27,191.28,13023.0,188.0358,188.0358,186.09,186.0997,13023.0
2022-05-12 12:00:00,191.14,191.83,191.01,191.68,7536.0,185.9635,186.6348,185.8371,186.4889,7536.0
2022-05-12 12:30:00,191.73,192.89,191.72,192.03,6769.0,186.5376,187.6661,186.5278,186.8294,6769.0
2022-05-12 13:00:00,191.95,192.19,191.28,192.12,6619.0,186.7516,186.9851,186.0997,186.917,6619.0
2022-05-12 13:30:00,192.02,192.02,190.51,190.69,14304.0,186.8197,186.8197,185.3506,185.5257,14304.0
2022-05-12 14:00:00,190.86,191.35,190.76,190.87,12220.0,185.6911,186.1678,185.5938,185.7008,12220.0
2022-05-12 14:30:00,190.78,190.83,189.4,189.66,14497.0,185.6133,185.6619,184.2707,184.5236,14497.0
2022-05-12 15:00:00,189.73,191.42,189.53,191.26,35685.0,184.5917,186.2359,184.3971,186.0803,35685.0
2022-05-12 15:30:00,191.28,192.51,190.82,192.31,71275.0,186.0997,187.2964,185.6522,187.1018,71275.0
2022-05-13 09:30:00,195.86,199.07,194.39,197.32,18514.0,190.5557,193.6788,189.1255,191.9762,18514.0
2022-05-13 10:00:00,197.74,199.61,197.74,199.39,18841.0,192.3848,194.2041,192.3848,193.9901,18841.0
2022-05-13 10:30:00,199.46,199.73,198.67,199.3,8158.0,194.0582,194.3209,193.2896,193.9025,8158.0
2022-05-13 11:00:00,199.31,200.28,198.91,199.5,30629.0,193.9123,194.856,193.5231,194.0971,30629.0
2022-05-13 11:30:00,199.51,199.8,199.14,199.5,8455.0,194.1069,194.389,193.7469,194.0971,8455.0
2022-05-13 12:00:00,199.63,199.88,199.32,199.5,10551.0,194.2236,194.4668,193.922,194.0971,10551.0
2022-05-13 12:30:00,199.5,199.56,198.67,198.87,10978.0,194.0971,194.1555,193.2896,193.4842,10978.0
2022-05-13 13:00:00,198.9,199.15,198.11,198.11,19941.0,193.5134,193.7566,192.7448,192.7448,19941.0
2022-05-13 13:30:00,198.15,198.45,197.4,197.4,26411.0,192.7837,193.0756,192.054,192.054,26411.0
2022-05-13 14:00:00,197.27,197.27,196.17,196.77,11255.0,191.9275,191.9275,190.8573,191.4411,11255.0
2022-05-13 14:30:00,196.8,197.5,196.64,197.5,12310.0,191.4702,192.1513,191.3146,192.1513,12310.0
2022-05-13 15:00:00,197.5,197.9,197.22,197.44,27200.0,192.1513,192.5405,191.8789,192.0929,27200.0
2022-05-13 15:30:00,197.41,197.5,196.0,196.97,82777.0,192.0637,192.1513,190.6919,191.6356,82777.0
2022-05-16 09:30:00,196.32,198.79,195.51,195.51,13553.0,191.0032,193.4064,190.2152,190.2152,13553.0
2022-05-16 10:00:00,195.54,197.81,195.5,197.46,20313.0,190.2444,192.4529,190.2055,192.1124,20313.0
2022-05-16 10:30:00,197.26,197.44,195.54,195.71,7920.0,191.9178,192.0929,190.2444,190.4098,7920.0
2022-05-16 11:00:00,195.36,195.59,195.02,195.46,7067.0,190.0692,190.293,189.7385,190.1665,7067.0
2022-05-16 11:30:00,195.29,196.91,195.21,196.87,5967.0,190.0011,191.5773,189.9233,191.5384,5967.0
2022-05-16 12:00:00,196.5,196.71,195.61,195.71,4993.0,191.1784,191.3827,190.3125,190.4098,4993.0
2022-05-16 12:30:00,195.79,195.85,195.07,195.29,2968.0,190.4876,190.546,189.7871,190.0011,2968.0
2022-05-16 13:00:00,195.22,196.69,195.22,196.69,4836.0,189.933,191.3632,189.933,191.3632,4836.0
2022-05-16 13:30:00,196.7,197.25,196.69,197.0,7065.0,191.373,191.9081,191.3632,191.6648,7065.0
2022-05-16 14:00:00,197.03,197.82,196.69,197.82,8275.0,191.694,192.4626,191.3632,192.4626,8275.0
2022-05-16 14:30:00,197.88,198.28,197.71,198.14,12250.0,192.521,192.9102,192.3556,192.774,12250.0
2022-05-16 15:00:00,197.96,198.12,196.91,196.91,12984.0,192.5988,192.7545,191.5773,191.5773,12984.0
2022-05-16 15:30:00,197.03,197.37,196.48,197.05,39954.0,191.694,192.0248,191.1589,191.7135,39954.0
2022-05-17 09:30:00,200.0,200.26,197.32,197.33,29876.0,194.5836,194.8365,191.9762,191.9859,29876.0
2022-05-17 10:00:00,197.69,197.75,195.85,195.86,9909.0,192.3361,192.3945,190.546,190.5557,9909.0
2022-05-17 10:30:00,195.75,196.34,194.78,195.38,7238.0,190.4487,191.0227,189.505,190.0887,7238.0
2022-05-17 11:00:00,195.16,196.0,194.94,195.91,11448.0,189.8747,190.6919,189.6606,190.6043,11448.0
2022-05-17 11:30:00,195.88,196.6,195.79,195.99,5516.0,190.5752,191.2757,190.4876,190.6822,5516.0
2022-05-17 12:00:00,195.96,195.96,194.77,195.13,5131.0,190.653,190.653,189.4952,189.8455,5131.0
2022-05-17 12:30:00,194.94,196.19,194.93,195.98,12828.0,189.6606,190.8768,189.6509,190.6725,12828.0
2022-05-17 13:00:00,195.99,196.55,195.96,196.05,6032.0,190.6822,191.227,190.653,190.7406,6032.0
2022-05-17 13:30:00,196.09,196.09,195.47,195.72,9649.0,190.7795,190.7795,190.1763,190.4195,9649.0
2022-05-17 14:00:00,195.7,196.46,195.15,195.64,16346.0,190.4,191.1395,189.8649,190.3417,16346.0
2022-05-17 14:30:00,195.44,196.89,195.32,196.59,15341.0,190.1471,191.5578,190.0303,191.2659,15341.0
2022-05-17 15:00:00,196.48,197.23,196.38,197.12,15565.0,191.1589,191.8886,191.0616,191.7816,15565.0
2022-05-17 15:30:00,196.98,197.86,196.64,197.84,94019.0,191.6454,192.5015,191.3146,192.4821,94019.0
2022-05-18 09:30:00,195.13,195.13,193.61,194.72,78364.0,189.8455,189.8455,188.3666,189.4466,78364.0
2022-05-18 10:00:00,194.8,196.5,194.56,195.98,8234.0,189.5244,191.1784,189.2909,190.6725,8234.0
2022-05-18 10:30:00,195.8,196.3,195.34,196.02,3304.0,190.4973,190.9838,190.0498,190.7114,3304.0
2022-05-18 11:00:00,196.01,196.42,194.83,194.9,8107.0,190.7016,191.1005,189.5536,189.6217,8107.0
2022-05-18 11:30:00,194.62,194.69,193.73,193.91,7574.0,189.3493,189.4174,188.4834,188.6585,7574.0
2022-05-18 12:00:00,193.77,194.62,193.49,193.86,7651.0,188.5223,189.3493,188.2499,188.6099,7651.0
2022-05-18 12:30:00,194.04,194.75,194.02,194.43,8960.0,188.785,189.4758,188.7655,189.1644,8960.0
2022-05-18 13:00:00,194.4,194.4,192.94,193.89,14552.0,189.1352,189.1352,187.7148,188.6391,14552.0
2022-05-18 13:30:00,194.0,194.09,192.38,192.85,8801.0,188.7461,188.8336,187.1699,187.6272,8801.0
2022-05-18 14:00:00,193.01,193.34,192.7,193.09,11491.0,187.7829,188.104,187.4813,187.8607,11491.0
2022-05-18 14:30:00,193.05,193.11,191.71,192.18,23500.0,187.8218,187.8802,186.5181,186.9754,23500.0
2022-05-18 15:00:00,192.22,192.23,190.82,190.82,33883.0,187.0143,187.024,185.6522,185.6522,33883.0
2022-05-18 15:30:00,190.87,191.69,190.19,191.55,153451.0,185.7008,186.4986,185.0393,186.3624,153451.0
2022-05-19 09:30:00,190.86,193.84,190.12,192.99,30203.0,185.6911,188.5904,184.9712,187.7634,30203.0
2022-05-19 10:00:00,193.45,195.67,193.32,194.95,14635.0,188.211,190.3708,188.0845,189.6703,14635.0
2022-05-19 10:30:00,194.89,196.09,194.18,195.61,14084.0,189.612,190.7795,188.9212,190.3125,14084.0
2022-05-19 11:00:00,195.56,196.15,194.76,195.0,15246.0,190.2638,190.8378,189.4855,189.719,15246.0
2022-05-19 11:30:00,195.08,197.69,195.07,197.0,15974.0,189.7968,192.3361,189.7871,191.6648,15974.0
2022-05-19 12:00:00,197.1,198.46,196.88,198.46,10171.0,191.7621,193.0853,191.5481,193.0853,10171.0
2022-05-19 12:30:00,198.43,198.54,197.53,198.28,24904.0,193.0561,193.1631,192.1805,192.9102,24904.0
2022-05-19 13:00:00,198.09,198.37,196.68,198.04,10810.0,192.7253,192.9977,191.3535,192.6767,10810.0
2022-05-19 13:30:00,198.05,199.07,196.75,198.92,14863.0,192.6864,193.6788,191.4216,193.5328,14863.0
2022-05-19 14:00:00,198.85,198.85,197.72,198.62,15580.0,193.4647,193.4647,192.3653,193.241,15580.0
2022-05-19 14:30:00,198.42,199.6,198.25,198.91,23902.0,193.0464,194.1944,192.881,193.5231,23902.0
2022-05-19 15:00:00,199.05,199.58,197.12,197.12,24066.0,193.6593,194.175,191.7816,191.7816,24066.0
2022-05-19 15:30:00,196.96,198.26,196.86,197.83,85081.0,191.6259,192.8907,191.5286,192.4724,85081.0
2022-05-20 09:30:00,199.74,202.42,199.0,202.05,28702.0,194.3306,196.938,193.6107,196.5781,28702.0
2022-05-20 10:00:00,202.17,202.17,198.27,198.8,6443.0,196.6948,196.6948,192.9004,193.4161,6443.0
2022-05-20 10:30:00,198.87,198.99,196.79,196.79,11130.0,193.4842,193.6009,191.4605,191.4605,11130.0
2022-05-20 11:00:00,196.67,196.96,195.49,196.24,9349.0,191.3438,191.6259,190.1957,190.9254,9349.0
2022-05-20 11:30:00,196.23,196.56,195.68,195.68,3933.0,190.9157,191.2367,190.3806,190.3806,3933.0
2022-05-20 12:00:00,195.7,195.7,194.01,195.39,3572.0,190.4,190.4,188.7558,190.0984,3572.0
2022-05-20 12:30:00,195.33,195.44,194.19,194.59,8811.0,190.0401,190.1471,188.9309,189.3201,8811.0
2022-05-20 13:00:00,194.63,194.86,193.65,193.66,6387.0,189.359,189.5828,188.4056,188.4153,6387.0
2022-05-20 13:30:00,193.79,194.95,193.79,194.45,5659.0,188.5418,189.6703,188.5418,189.1839,5659.0
2022-05-20 14:00:00,194.8,194.84,194.14,194.23,2727.0,189.5244,189.5633,188.8823,188.9698,2727.0
2022-05-20 14:30:00,194.16,195.76,193.88,195.55,16945.0,188.9017,190.4584,188.6293,190.2541,16945.0
2022-05-20 15:00:00,195.47,195.74,194.23,195.74,21905.0,190.1763,190.439,188.9698,190.439,21905.0
2022-05-20 15:30:00,195.8,197.87,195.59,197.76,72466.0,190.4973,192.5113,190.293,192.4042,72466.0
2022-05-23 09:30:00,199.99,201.33,196.83,196.83,24011.0,194.5739,195.8776,191.4994,191.4994,24011.0
2022-05-23 10:00:00,196.9,197.3,195.4,196.45,16370.0,191.5675,191.9567,190.1082,191.1297,16370.0
2022-05-23 10:30:00,196.73,196.73,195.37,195.77,8973.0,191.4021,191.4021,190.079,190.4681,8973.0
2022-05-23 11:00:00,195.74,197.44,195.74,197.38,13562.0,190.439,192.0929,190.439,192.0345,13562.0
2022-05-23 11:30:00,197.7,198.57,197.7,198.15,8672.0,192.3459,193.1923,192.3459,192.7837,8672.0
2022-05-23 12:00:00,198.31,198.7,197.65,198.09,9490.0,192.9394,193.3188,192.2972,192.7253,9490.0
2022-05-23 12:30:00,197.99,198.3,196.91,197.24,10076.0,192.628,192.9296,191.5773,191.8983,10076.0
2022-05-23 13:00:00,197.35,197.43,195.84,196.87,11280.0,192.0054,192.0832,190.5362,191.5384,11280.0
2022-05-23 13:30:00,196.76,197.79,196.63,197.68,13893.0,191.4313,192.4334,191.3049,192.3264,13893.0
2022-05-23 14:00:00,197.86,197.86,197.05,197.13,5356.0,192.5015,192.5015,191.7135,191.7913,5356.0
2022-05-23 14:30:00,197.21,198.01,197.21,197.38,10249.0,191.8691,192.6475,191.8691,192.0345,10249.0
2022-05-23 15:00:00,197.34,197.61,196.86,197.17,14659.0,191.9956,192.2583,191.5286,191.8302,14659.0
2022-05-23 15:30:00,197.31,198.68,196.95,198.58,55741.0,191.9664,193.2993,191.6162,193.202,55741.0
2022-05-24 09:30:00,197.92,197.92,193.12,194.35,33607.0,192.5599,192.5599,187.8899,189.0866,33607.0
2022-05-24 10:00:00,194.36,194.71,192.86,193.91,16713.0,189.0963,189.4368,187.6369,188.6585,16713.0
2022-05-24 10:30:00,193.8,194.89,193.66,194.54,14321.0,188.5515,189.612,188.4153,189.2715,14321.0
2022-05-24 11:00:00,194.67,195.4,194.25,195.25,14000.0,189.3979,190.1082,188.9893,189.9622,14000.0
2022-05-24 11:30:00,195.48,196.14,195.16,195.66,12833.0,190.186,190.8281,189.8747,190.3611,12833.0
2022-05-24 12:00:00,195.58,196.86,195.46,195.97,11246.0,190.2833,191.5286,190.1665,190.6627,11246.0
2022-05-24 12:30:00,195.74,195.77,194.8,195.03,7974.0,190.439,190.4681,189.5244,189.7482,7974.0
2022-05-24 13:00:00,194.98,195.14,194.49,194.89,8189.0,189.6995,189.8552,189.2228,189.612,8189.0
2022-05-24 13:30:00,194.66,195.25,194.23,194.73,11199.0,189.3882,189.9622,188.9698,189.4563,11199.0
2022-05-24 14:00:00,194.76,195.78,194.16,194.84,24882.0,189.4855,190.4779,188.9017,189.5633,24882.0
2022-05-24 14:30:00,194.8,195.24,193.06,193.38,14050.0,189.5244,189.9525,187.8315,188.1429,14050.0
2022-05-24 15:00:00,193.21,194.77,193.17,194.38,13305.0,187.9775,189.4952,187.9386,189.1158,13305.0
2022-05-24 15:30:00,194.39,196.3,194.38,195.73,92532.0,189.1255,190.9838,189.1158,190.4292,92532.0
2022-05-25 09:30:00,194.52,195.37,193.96,194.99,4460.0,189.252,190.079,188.7072,189.7093,4460.0
2022-05-25 10:00:00,194.97,196.18,194.84,195.28,6179.0,189.6898,190.867,189.5633,189.9914,6179.0
2022-05-25 10:30:00,195.27,196.53,194.83,195.81,6115.0,189.9817,191.2076,189.5536,190.5071,6115.0
2022-05-25 11:00:00,195.67,195.69,194.97,195.0,5498.0,190.3708,190.3903,189.6898,189.719,5498.0
2022-05-25 11:30:00,194.96,195.01,193.52,193.97,5159.0,189.6801,189.7287,188.2791,188.7169,5159.0
2022-05-25 12:00:00,194.45,194.45,193.5,193.77,3595.0,189.1839,189.1839,188.2596,188.5223,3595.0
2022-05-25 12:30:00,194.17,194.27,193.61,193.86,3557.0,188.9115,189.0088,188.3666,188.6099,3557.0
2022-05-25 13:00:00,193.86,194.03,193.5,193.86,5814.0,188.6099,188.7753,188.2596,188.6099,5814.0
2022-05-25 13:30:00,194.08,194.23,193.24,193.24,7786.0,188.8239,188.9698,188.0067,188.0067,7786.0
2022-05-25 14:00:00,193.31,194.24,192.85,193.65,16016.0,188.0748,188.9796,187.6272,188.4056,16016.0
2022-05-25 14:30:00,193.72,194.79,193.68,194.79,14115.0,188.4737,189.5147,188.4347,189.5147,14115.0
2022-05-25 15:00:00,194.69,196.28,194.68,195.93,21002.0,189.4174,190.9643,189.4077,190.6238,21002.0
2022-05-25 15:30:00,195.95,196.25,194.78,195.54,47082.0,190.6433,190.9351,189.505,190.2444,47082.0
2022-05-26 09:30:00,197.4,200.11,196.52,199.45,26073.0,192.054,194.6906,191.1978,194.0485,26073.0
2022-05-26 10:00:00,199.5,200.17,198.92,199.6,10967.0,194.0971,194.749,193.5328,194.1944,10967.0
2022-05-26 10:30:00,199.07,201.09,198.71,200.96,15473.0,193.6788,195.6441,193.3285,195.5176,15473.0
2022-05-26 11:00:00,201.08,201.6,200.48,200.49,10692.0,195.6343,196.1403,195.0506,195.0603,10692.0
2022-05-26 11:30:00,200.53,200.69,199.91,200.44,4348.0,195.0992,195.2549,194.496,195.0117,4348.0
2022-05-26 12:00:00,200.54,201.09,200.28,201.09,4369.0,195.109,195.6441,194.856,195.6441,4369.0
2022-05-26 12:30:00,201.42,202.08,201.02,202.08,7566.0,195.9651,196.6073,195.576,196.6073,7566.0
2022-05-26 13:00:00,202.07,202.43,201.51,201.74,9342.0,196.5975,196.9478,196.0527,196.2765,9342.0
2022-05-26 13:30:00,201.84,202.14,201.73,202.01,7546.0,196.3738,196.6656,196.2667,196.5391,7546.0
2022-05-26 14:00:00,201.67,202.1,201.55,201.92,7166.0,196.2084,196.6267,196.0916,196.4516,7166.0
2022-05-26 14:30:00,201.89,201.95,201.53,201.82,5000.0,196.4224,196.4808,196.0721,196.3543,5000.0
2022-05-26 15:00:00,201.72,201.74,200.95,201.48,10170.0,196.257,196.2765,195.5079,196.0235,10170.0
2022-05-26 15:30:00,201.45,202.81,201.39,202.18,72534.0,195.9943,197.3175,195.9359,196.7045,72534.0
2022-05-27 09:30:00,204.08,206.17,204.08,205.91,9293.0,198.5531,200.5865,198.5531,200.3335,9293.0
2022-05-27 10:00:00,205.92,207.51,205.86,207.08,12405.0,200.3433,201.8902,200.2849,201.4718,12405.0
2022-05-27 10:30:00,207.61,207.61,205.99,205.99,6668.0,201.9875,201.9875,200.4114,200.4114,6668.0
2022-05-27 11:00:00,206.25,206.68,205.68,206.13,16574.0,200.6643,201.0827,200.1098,200.5476,16574.0
2022-05-27 11:30:00,206.31,207.1,206.31,206.62,5481.0,200.7227,201.4913,200.7227,201.0243,5481.0
2022-05-27 12:00:00,206.72,207.04,206.24,206.34,8953.0,201.1216,201.4329,200.6546,200.7519,8953.0
2022-05-27 12:30:00,206.37,206.85,206.37,206.78,2158.0,200.7811,201.2481,200.7811,201.18,2158.0
2022-05-27 13:00:00,206.76,208.06,206.69,208.06,13163.0,201.1605,202.4253,201.0924,202.4253,13163.0
2022-05-27 13:30:00,208.1,208.59,207.87,208.11,9781.0,202.4642,202.9409,202.2404,202.4739,9781.0
2022-05-27 14:00:00,207.95,208.08,207.15,207.15,4935.0,202.3183,202.4448,201.5399,201.5399,4935.0
2022-05-27 14:30:00,207.21,207.68,207.1,207.46,5583.0,201.5983,202.0556,201.4913,201.8416,5583.0
2022-05-27 15:00:00,207.52,208.22,207.45,207.45,10118.0,201.8999,202.581,201.8318,201.8318,10118.0
2022-05-27 15:30:00,207.5,208.41,206.96,208.29,65544.0,201.8805,202.7658,201.3551,202.6491,65544.0
2022-05-31 09:30:00,205.92,207.2,203.09,203.85,33520.0,200.3433,201.5886,197.5899,198.3293,33520.0
2022-05-31 10:00:00,203.85,205.52,203.52,203.52,13250.0,198.3293,199.9541,198.0083,198.0083,13250.0
2022-05-31 10:30:00,203.79,204.42,203.37,203.82,13962.0,198.2709,198.8839,197.8623,198.3001,13962.0
2022-05-31 11:00:00,204.05,204.09,202.42,202.62,11361.0,198.5239,198.5628,196.938,197.1326,11361.0
2022-05-31 11:30:00,202.64,204.74,202.58,204.54,14213.0,197.1521,199.1952,197.0937,199.0006,14213.0
2022-05-31 12:00:00,204.51,204.76,202.75,203.34,11296.0,198.9714,199.2147,197.2591,197.8331,11296.0
2022-05-31 12:30:00,203.38,204.43,203.38,203.64,9110.0,197.872,198.8936,197.872,198.125,9110.0
2022-05-31 13:00:00,203.5,204.1,203.13,203.29,8121.0,197.9888,198.5725,197.6288,197.7845,8121.0
2022-05-31 13:30:00,203.27,204.71,203.17,204.71,6439.0,197.765,199.166,197.6677,199.166,6439.0
2022-05-31 14:00:00,204.6,204.79,203.67,203.97,12381.0,199.059,199.2439,198.1542,198.4461,12381.0
2022-05-31 14:30:00,203.99,204.74,203.4,203.63,7781.0,198.4655,199.1952,197.8915,198.1153,7781.0
2022-05-31 15:00:00,203.49,204.1,203.0,203.78,14441.0,197.9791,198.5725,197.5023,198.2612,14441.0
2022-05-31 15:30:00,203.79,204.95,203.05,203.45,97082.0,198.2709,199.3995,197.551,197.9402,97082.0
2022-06-01 09:30:00,205.66,207.33,204.55,206.7,52098.0,200.0903,201.7151,199.0104,201.1021,52098.0
2022-06-01 10:00:00,206.5,206.54,203.44,204.16,18971.0,200.9076,200.9465,197.9304,198.6309,18971.0
2022-06-01 10:30:00,204.25,204.58,203.36,204.45,22271.0,198.7185,199.0395,197.8526,198.9131,22271.0
2022-06-01 11:00:00,204.37,204.49,202.94,203.2,21423.0,198.8352,198.952,197.444,197.6969,21423.0
2022-06-01 11:30:00,203.19,203.55,202.0,202.0,7908.0,197.6872,198.0374,196.5294,196.5294,7908.0
2022-06-01 12:00:00,201.69,202.46,201.51,202.46,12012.0,196.2278,196.977,196.0527,196.977,12012.0
2022-06-01 12:30:00,202.32,202.77,202.03,202.63,10087.0,196.8408,197.2786,196.5586,197.1424,10087.0
2022-06-01 13:00:00,202.43,202.87,202.1,202.64,13945.0,196.9478,197.3759,196.6267,197.1521,13945.0
2022-06-01 13:30:00,202.57,203.47,202.28,202.93,10899.0,197.084,197.9596,196.8018,197.4342,10899.0
2022-06-01 14:00:00,203.01,204.2,202.8,203.96,9138.0,197.5121,198.6698,197.3078,198.4363,9138.0
2022-06-01 14:30:00,203.93,204.73,203.86,204.04,14663.0,198.4072,199.1855,198.339,198.5142,14663.0
2022-06-01 15:00:00,203.92,204.8,203.78,204.31,17178.0,198.3974,199.2536,198.2612,198.7769,17178.0
2022-06-01 15:30:00,204.21,204.35,202.67,202.69,87635.0,198.6796,198.8158,197.1813,197.2007,87635.0
2022-06-02 09:30:00,203.0,204.03,202.05,202.46,13384.0,197.5023,198.5044,196.5781,196.977,13384.0
2022-06-02 10:00:00,202.55,205.04,202.55,203.9,4635.0,197.0645,199.4871,197.0645,198.378,4635.0
2022-06-02 10:30:00,204.37,205.34,204.37,205.34,9603.0,198.8352,199.779,198.8352,199.779,9603.0
2022-06-02 11:00:00,205.32,206.34,205.3,206.01,6774.0,199.7595,200.7519,199.74,200.4308,6774.0
2022-06-02 11:30:00,205.93,207.45,205.68,206.78,7015.0,200.353,201.8318,200.1098,201.18,7015.0
2022-06-02 12:00:00,206.63,207.9,206.52,207.85,7321.0,201.034,202.2696,200.927,202.221,7321.0
2022-06-02 12:30:00,207.99,208.09,207.41,207.87,15096.0,202.3572,202.4545,201.7929,202.2404,15096.0
2022-06-02 13:00:00,207.82,208.33,207.55,208.13,11477.0,202.1918,202.688,201.9291,202.4934,11477.0
2022-06-02 13:30:00,208.26,209.3,208.24,209.18,10815.0,202.6199,203.6317,202.6004,203.515,10815.0
2022-06-02 14:00:00,209.14,209.48,208.72,209.07,10830.0,203.4761,203.8068,203.0674,203.4079,10830.0
2022-06-02 14:30:00,209.25,209.9,209.16,209.62,9591.0,203.5831,204.2155,203.4955,203.9431,9591.0
2022-06-02 15:00:00,209.64,210.36,209.63,210.0,11737.0,203.9625,204.663,203.9528,204.3128,11737.0
2022-06-02 15:30:00,209.94,211.45,209.62,211.3,88294.0,204.2544,205.7235,203.9431,205.5776,88294.0
2022-06-03 09:30:00,209.44,209.91,207.44,209.68,17648.0,203.7679,204.2252,201.8221,204.0014,17648.0
2022-06-03 10:00:00,209.71,210.01,208.18,208.75,7242.0,204.0306,204.3225,202.5421,203.0966,7242.0
2022-06-03 10:30:00,208.88,208.91,207.46,208.01,4447.0,203.2231,203.2523,201.8416,202.3767,4447.0
2022-06-03 11:00:00,207.41,207.41,206.07,206.09,6992.0,201.7929,201.7929,200.4892,200.5087,6992.0
2022-06-03 11:30:00,206.37,206.9,206.27,206.45,4596.0,200.7811,201.2967,200.6838,200.8589,4596.0
2022-06-03 12:00:00,206.89,207.37,206.65,207.26,3095.0,201.287,201.754,201.0535,201.647,3095.0
2022-06-03 12:30:00,207.21,207.33,206.67,207.28,6879.0,201.5983,201.7151,201.0729,201.6664,6879.0
2022-06-03 13:00:00,207.34,208.27,207.26,207.6,9791.0,201.7248,202.6296,201.647,201.9778,9791.0
2022-06-03 13:30:00,207.42,208.01,207.28,207.53,21296.0,201.8026,202.3767,201.6664,201.9097,21296.0
2022-06-03 14:00:00,207.4,208.03,207.06,207.48,42210.0,201.7832,202.3961,201.4524,201.861,42210.0
2022-06-03 14:30:00,207.71,207.84,207.32,207.84,6359.0,202.0848,202.2113,201.7053,202.2113,6359.0
2022-06-03 15:00:00,207.9,207.93,207.03,207.93,13276.0,202.2696,202.2988,201.4232,202.2988,13276.0
2022-06-03 15:30:00,208.08,208.86,207.65,208.23,89314.0,202.4448,203.2036,202.0264,202.5907,89314.0
2022-06-06 09:30:00,212.96,212.96,210.37,212.76,30371.0,207.1926,207.1926,204.6727,206.998,30371.0
2022-06-06 10:00:00,212.53,214.08,212.37,212.93,20166.0,206.7742,208.2823,206.6186,207.1634,20166.0
2022-06-06 10:30:00,213.12,214.06,212.94,213.47,11014.0,207.3483,208.2628,207.1731,207.6888,11014.0
2022-06-06 11:00:00,213.72,213.85,211.17,211.2,12942.0,207.932,208.0585,205.4511,205.4803,12942.0
2022-06-06 11:30:00,211.24,211.96,210.97,211.72,8930.0,205.5192,206.2197,205.2565,205.9862,8930.0
2022-06-06 12:00:00,211.7,211.79,210.17,210.35,5088.0,205.9667,206.0543,204.4782,204.6533,5088.0
2022-06-06 12:30:00,210.27,210.85,210.19,210.74,5308.0,204.5755,205.1397,204.4976,205.0327,5308.0
2022-06-06 13:00:00,210.77,210.96,210.49,210.64,9870.0,205.0619,205.2468,204.7895,204.9354,9870.0
2022-06-06 13:30:00,210.66,211.3,210.44,210.96,11079.0,204.9549,205.5776,204.7408,205.2468,11079.0
2022-06-06 14:00:00,211.09,211.09,209.43,209.48,7946.0,205.3732,205.3732,203.7582,203.8068,7946.0
2022-06-06 14:30:00,209.58,210.22,209.46,209.79,7031.0,203.9041,204.5268,203.7874,204.1085,7031.0
2022-06-06 15:00:00,209.58,210.19,209.37,209.41,9916.0,203.9041,204.4976,203.6998,203.7387,9916.0
2022-06-06 15:30:00,209.35,211.24,209.18,210.87,92909.0,203.6804,205.5192,203.515,205.1592,92909.0
2022-06-07 09:30:00,208.01,210.32,207.75,208.17,17123.0,202.3767,204.6241,202.1237,202.5323,17123.0
2022-06-07 10:00:00,208.47,209.97,207.32,209.97,8967.0,202.8242,204.2836,201.7053,204.2836,8967.0
2022-06-07 10:30:00,209.59,212.21,209.59,211.78,14975.0,203.9139,206.4629,203.9139,206.0446,14975.0
2022-06-07 11:00:00,211.81,212.0,210.65,210.77,7196.0,206.0737,206.2586,204.9452,205.0619,7196.0
2022-06-07 11:30:00,210.63,210.85,210.23,210.85,8583.0,204.9257,205.1397,204.5365,205.1397,8583.0
2022-06-07 12:00:00,210.91,211.4,210.53,211.3,7528.0,205.1981,205.6748,204.8284,205.5776,7528.0
2022-06-07 12:30:00,211.34,212.6,211.27,212.26,11217.0,205.6165,206.8423,205.5484,206.5116,11217.0
2022-06-07 13:00:00,212.27,212.91,211.95,212.78,8829.0,206.5213,207.144,206.21,207.0175,8829.0
2022-06-07 13:30:00,212.81,213.14,212.37,212.47,11896.0,207.0467,207.3677,206.6186,206.7159,11896.0
2022-06-07 14:00:00,212.54,213.91,212.37,213.67,14667.0,206.784,208.1169,206.6186,207.8834,14667.0
2022-06-07 14:30:00,213.65,214.09,213.21,213.91,25012.0,207.8639,208.292,207.4358,208.1169,25012.0
2022-06-07 15:00:00,213.89,214.21,213.61,213.61,26109.0,208.0974,208.4087,207.825,207.825,26109.0
2022-06-07 15:30:00,213.58,214.91,213.45,214.55,117421.0,207.7958,209.0898,207.6693,208.7395,117421.0
2022-06-08 09:30:00,212.53,214.23,212.48,213.25,18395.0,206.7742,208.4282,206.7256,207.4747,18395.0
2022-06-08 10:00:00,212.94,213.0,211.58,212.03,8122.0,207.1731,207.2315,205.85,206.2878,8122.0
2022-06-08 10:30:00,212.27,213.44,212.27,213.16,7007.0,206.5213,207.6596,206.5213,207.3872,7007.0
2022-06-08 11:00:00,213.27,213.6,212.8,213.39,6128.0,207.4942,207.8153,207.0369,207.611,6128.0
2022-06-08 11:30:00,213.28,213.63,213.0,213.63,4761.0,207.5039,207.8445,207.2315,207.8445,4761.0
2022-06-08 12:00:00,213.76,214.15,213.05,213.19,3627.0,207.9709,208.3504,207.2802,207.4164,3627.0
2022-06-08 12:30:00,213.28,213.28,212.54,212.99,6002.0,207.5039,207.5039,206.784,207.2218,6002.0
2022-06-08 13:00:00,212.84,213.18,212.32,213.11,7812.0,207.0758,207.4066,206.5699,207.3385,7812.0
2022-06-08 13:30:00,213.16,213.21,212.41,212.99,5706.0,207.3872,207.4358,206.6575,207.2218,5706.0
2022-06-08 14:00:00,213.15,213.32,212.48,212.72,5859.0,207.3775,207.5429,206.7256,206.9591,5859.0
2022-06-08 14:30:00,212.69,213.09,212.36,212.89,9534.0,206.9299,207.3191,206.6088,207.1245,9534.0
2022-06-08 15:00:00,212.65,213.52,212.3,213.09,7029.0,206.891,207.7374,206.5505,207.3191,7029.0
2022-06-08 15:30:00,213.16,213.18,212.19,212.28,55631.0,207.3872,207.4066,206.4435,206.531,55631.0
2022-06-09 09:30:00,210.94,212.68,209.68,212.52,12145.0,205.2273,206.9202,204.0014,206.7645,12145.0
2022-06-09 10:00:00,211.99,211.99,210.79,211.59,6317.0,206.2489,206.2489,205.0814,205.8597,6317.0
2022-06-09 10:30:00,212.03,212.15,210.12,210.64,4245.0,206.2878,206.4045,204.4295,204.9354,4245.0
2022-06-09 11:00:00,210.92,211.25,210.56,211.1,7140.0,205.2078,205.5289,204.8576,205.383,7140.0
2022-06-09 11:30:00,211.12,211.91,211.04,211.64,4201.0,205.4024,206.171,205.3246,205.9083,4201.0
2022-06-09 12:00:00,211.84,212.4,211.69,212.4,5205.0,206.1029,206.6478,205.957,206.6478,5205.0
2022-06-09 12:30:00,212.45,212.64,211.97,212.64,6114.0,206.6964,206.8813,206.2294,206.8813,6114.0
2022-06-09 13:00:00,212.69,212.94,212.32,212.32,6215.0,206.9299,207.1731,206.5699,206.5699,6215.0
2022-06-09 13:30:00,212.0,212.66,211.81,212.66,7040.0,206.2586,206.9007,206.0737,206.9007,7040.0
2022-06-09 14:00:00,212.83,212.83,211.56,211.77,4269.0,207.0661,207.0661,205.8305,206.0348,4269.0
2022-06-09 14:30:00,211.67,211.67,210.79,211.16,6508.0,205.9375,205.9375,205.0814,205.4413,6508.0
2022-06-09 15:00:00,210.74,210.74,210.0,210.14,17597.0,205.0327,205.0327,204.3128,204.449,17597.0
2022-06-09 15:30:00,210.19,210.59,208.37,208.58,61769.0,204.4976,204.8868,202.7269,202.9312,61769.0
2022-06-10 09:30:00,205.04,208.59,205.04,208.35,30348.0,199.4871,202.9409,199.4871,202.7074,30348.0
2022-06-10 10:00:00,208.12,208.88,207.08,208.19,22885.0,202.4837,203.2231,201.4718,202.5518,22885.0
2022-06-10 10:30:00,207.94,210.56,207.94,209.78,20172.0,202.3086,204.8576,202.3086,204.0987,20172.0
2022-06-10 11:00:00,209.34,211.2,209.33,210.25,8750.0,203.6706,205.4803,203.6609,204.556,8750.0
2022-06-10 11:30:00,210.12,210.32,208.79,209.5,12710.0,204.4295,204.6241,203.1355,203.8263,12710.0
2022-06-10 12:00:00,209.48,209.88,208.44,209.21,8690.0,203.8068,204.196,202.795,203.5442,8690.0
2022-06-10 12:30:00,209.0,209.86,208.76,209.43,7230.0,203.3398,204.1766,203.1063,203.7582,7230.0
2022-06-10 13:00:00,209.36,209.9,208.93,209.9,5845.0,203.6901,204.2155,203.2717,204.2155,5845.0
2022-06-10 13:30:00,209.85,210.2,209.28,209.69,7433.0,204.1668,204.5073,203.6123,204.0112,7433.0
2022-06-10 14:00:00,209.44,210.23,209.04,209.78,8295.0,203.7679,204.5365,203.3788,204.0987,8295.0
2022-06-10 14:30:00,209.82,210.39,209.34,210.26,9317.0,204.1376,204.6922,203.6706,204.5657,9317.0
2022-06-10 15:00:00,210.26,211.05,209.12,210.62,15928.0,204.5657,205.3343,203.4566,204.916,15928.0
2022-06-10 15:30:00,210.69,210.81,208.46,208.61,86208.0,204.9841,205.1008,202.8145,202.9604,86208.0
2022-06-13 09:30:00,202.34,205.45,201.57,203.14,25313.0,196.8602,199.886,196.1111,197.6385,25313.0
2022-06-13 10:00:00,203.23,204.16,202.71,203.23,12926.0,197.7261,198.6309,197.2202,197.7261,12926.0
2022-06-13 10:30:00,203.22,203.25,201.78,202.69,10702.0,197.7164,197.7456,196.3154,197.2007,10702.0
2022-06-13 11:00:00,202.45,204.93,201.9,204.38,18934.0,196.9672,199.3801,196.4321,198.845,18934.0
2022-06-13 11:30:00,204.58,205.22,204.0,204.52,23449.0,199.0395,199.6622,198.4753,198.9812,23449.0
2022-06-13 12:00:00,204.52,205.45,204.23,205.21,17068.0,198.9812,199.886,198.699,199.6525,17068.0
2022-06-13 12:30:00,205.13,206.27,204.09,204.12,14550.0,199.5747,200.6838,198.5628,198.592,14550.0
2022-06-13 13:00:00,204.27,204.62,203.6,204.38,17038.0,198.7379,199.0785,198.0861,198.845,17038.0
2022-06-13 13:30:00,204.4,205.98,203.86,205.46,14028.0,198.8644,200.4016,198.339,199.8957,14028.0
2022-06-13 14:00:00,205.36,205.36,204.58,205.0,16983.0,199.7984,199.7984,199.0395,199.4482,16983.0
2022-06-13 14:30:00,204.9,205.64,203.9,204.31,14383.0,199.3509,200.0708,198.378,198.7769,14383.0
2022-06-13 15:00:00,203.99,205.08,203.5,203.56,35347.0,198.4655,199.526,197.9888,198.0472,35347.0
2022-06-13 15:30:00,203.56,203.68,201.77,202.39,61002.0,198.0472,198.1639,196.3056,196.9089,61002.0
2022-06-14 09:30:00,203.11,204.41,200.97,201.68,17114.0,197.6094,198.8742,195.5273,196.2181,17114.0
2022-06-14 10:00:00,203.17,203.22,200.29,200.59,10465.0,197.6677,197.7164,194.8657,195.1576,10465.0
2022-06-14 10:30:00,200.29,202.83,199.88,201.77,22390.0,194.8657,197.3369,194.4668,196.3056,22390.0
2022-06-14 11:00:00,201.8,202.33,200.94,201.85,9243.0,196.3348,196.8505,195.4981,196.3835,9243.0
2022-06-14 11:30:00,201.98,202.46,201.3,202.05,17373.0,196.51,196.977,195.8484,196.5781,17373.0
2022-06-14 12:00:00,201.82,202.3,201.54,201.73,10649.0,196.3543,196.8213,196.0819,196.2667,10649.0
2022-06-14 12:30:00,201.68,201.68,200.62,200.99,9855.0,196.2181,196.2181,195.1868,195.5468,9855.0
2022-06-14 13:00:00,200.97,202.71,200.68,202.22,41181.0,195.5273,197.2202,195.2452,196.7435,41181.0
2022-06-14 13:30:00,202.12,202.29,201.5,202.07,21612.0,196.6462,196.8116,196.043,196.5975,21612.0
2022-06-14 14:00:00,201.95,202.46,200.34,200.66,14183.0,196.4808,196.977,194.9144,195.2257,14183.0
2022-06-14 14:30:00,200.57,200.57,199.81,199.99,14124.0,195.1381,195.1381,194.3987,194.5739,14124.0
2022-06-14 15:00:00,200.07,201.4,200.07,201.4,19613.0,194.6517,195.9457,194.6517,195.9457,19613.0
2022-06-14 15:30:00,201.39,203.02,201.34,202.03,99132.0,195.9359,197.5218,195.8873,196.5586,99132.0
2022-06-15 09:30:00,202.89,206.18,201.69,204.02,47042.0,197.3953,200.5962,196.2278,198.4947,47042.0
2022-06-15 10:00:00,203.89,204.08,202.11,203.29,28691.0,198.3682,198.5531,196.6364,197.7845,28691.0
2022-06-15 10:30:00,203.14,204.59,202.76,203.4,27228.0,197.6385,199.0493,197.2688,197.8915,27228.0
2022-06-15 11:00:00,203.31,203.42,202.29,202.87,15156.0,197.8039,197.911,196.8116,197.3759,15156.0
2022-06-15 11:30:00,203.09,203.13,201.6,201.89,22668.0,197.5899,197.6288,196.1403,196.4224,22668.0
2022-06-15 12:00:00,201.81,201.92,200.61,200.96,8974.0,196.3446,196.4516,195.1771,195.5176,8974.0
2022-06-15 12:30:00,200.97,201.06,199.65,199.65,12151.0,195.5273,195.6149,194.2431,194.2431,12151.0
2022-06-15 13:00:00,199.8,200.2,199.37,200.2,14778.0,194.389,194.7782,193.9706,194.7782,14778.0
2022-06-15 13:30:00,200.18,200.84,199.62,200.44,15807.0,194.7587,195.4008,194.2139,195.0117,15807.0
2022-06-15 14:00:00,200.44,201.66,199.13,200.9,19127.0,195.0117,196.1986,193.7371,195.4592,19127.0
2022-06-15 14:30:00,200.83,205.05,199.45,202.46,20216.0,195.3911,199.4968,194.0485,196.977,20216.0
2022-06-15 15:00:00,202.32,205.24,202.32,205.12,26272.0,196.8408,199.6817,196.8408,199.5649,26272.0
2022-06-15 15:30:00,205.34,206.19,202.88,203.43,64120.0,199.779,200.6059,197.3856,197.9207,64120.0
2022-06-16 09:30:00,196.89,199.89,195.15,195.92,31647.0,191.5578,194.4766,189.8649,190.6141,31647.0
2022-06-16 10:00:00,195.29,196.66,194.76,195.56,18698.0,190.0011,191.334,189.4855,190.2638,18698.0
2022-06-16 10:30:00,195.46,195.79,194.67,194.67,18064.0,190.1665,190.4876,189.3979,189.3979,18064.0
2022-06-16 11:00:00,194.67,196.38,194.3,195.95,18787.0,189.3979,191.0616,189.038,190.6433,18787.0
2022-06-16 11:30:00,195.52,196.03,195.18,195.75,17735.0,190.2249,190.7211,189.8941,190.4487,17735.0
2022-06-16 12:00:00,195.87,197.24,195.55,197.07,20685.0,190.5654,191.8983,190.2541,191.7329,20685.0
2022-06-16 12:30:00,197.07,197.12,196.2,196.48,11640.0,191.7329,191.7816,190.8865,191.1589,11640.0
2022-06-16 13:00:00,196.59,197.62,196.42,197.42,37510.0,191.2659,192.268,191.1005,192.0735,37510.0
2022-06-16 13:30:00,197.3,197.3,196.63,196.68,46114.0,191.9567,191.9567,191.3049,191.3535,46114.0
2022-06-16 14:00:00,196.75,197.24,196.72,196.81,23076.0,191.4216,191.8983,191.3924,191.48,23076.0
2022-06-16 14:30:00,196.76,197.15,196.0,196.45,16100.0,191.4313,191.8108,190.6919,191.1297,16100.0
2022-06-16 15:00:00,196.66,197.43,196.25,196.8,51763.0,191.334,192.0832,190.9351,191.4702,51763.0
2022-06-16 15:30:00,196.7,196.82,195.15,196.27,148791.0,191.373,191.4897,189.8649,190.9546,148791.0
2022-06-17 09:30:00,199.66,201.55,196.23,200.64,208727.0,194.2528,196.0916,190.9157,195.2063,208727.0
2022-06-17 10:00:00,200.62,200.82,198.1,199.04,49071.0,195.1868,195.3814,192.735,193.6496,49071.0
2022-06-17 10:30:00,199.11,199.46,198.12,198.54,39623.0,193.7177,194.0582,192.7545,193.1631,39623.0
2022-06-17 11:00:00,198.53,200.0,198.43,199.72,32006.0,193.1534,194.5836,193.0561,194.3112,32006.0
2022-06-17 11:30:00,199.7,199.86,198.15,198.95,26031.0,194.2917,194.4474,192.7837,193.562,26031.0
2022-06-17 12:00:00,198.72,199.35,198.56,199.16,19541.0,193.3382,193.9512,193.1826,193.7663,19541.0
2022-06-17 12:30:00,199.12,199.86,198.75,199.35,12833.0,193.7274,194.4474,193.3674,193.9512,12833.0
2022-06-17 13:00:00,199.61,200.38,199.35,199.37,22608.0,194.2041,194.9533,193.9512,193.9706,22608.0
2022-06-17 13:30:00,199.61,199.8,198.92,199.15,13533.0,194.2041,194.389,193.5328,193.7566,13533.0
2022-06-17 14:00:00,199.31,199.63,199.0,199.25,17708.0,193.9123,194.2236,193.6107,193.8539,17708.0
2022-06-17 14:30:00,198.98,199.7,198.82,198.93,19460.0,193.5912,194.2917,193.4355,193.5426,19460.0
2022-06-17 15:00:00,199.02,199.49,198.14,199.05,24131.0,193.6301,194.0874,192.774,193.6593,24131.0
2022-06-17 15:30:00,199.15,199.29,197.45,197.48,99455.0,193.7566,193.8928,192.1026,192.1318,99455.0
2022-06-21 09:30:00,200.72,201.25,199.76,201.0,66577.0,195.2841,195.7997,194.3501,195.5565,66577.0
2022-06-21 10:00:00,201.08,201.09,199.48,200.25,19911.0,195.6343,195.6441,194.0777,194.8268,19911.0
2022-06-21 10:30:00,200.53,201.49,200.4,201.38,30201.0,195.0992,196.0332,194.9728,195.9262,30201.0
2022-06-21 11:00:00,201.26,201.43,200.63,201.07,17205.0,195.8095,195.9749,195.1965,195.6246,17205.0
2022-06-21 11:30:00,200.98,201.55,200.69,200.86,24271.0,195.537,196.0916,195.2549,195.4203,24271.0
2022-06-21 12:00:00,200.86,201.11,200.7,200.89,21530.0,195.4203,195.6635,195.2646,195.4495,21530.0
2022-06-21 12:30:00,200.91,201.27,200.73,200.9,32089.0,195.4689,195.8192,195.2938,195.4592,32089.0
2022-06-21 13:00:00,201.03,201.69,201.02,201.12,11761.0,195.5857,196.2278,195.576,195.6733,11761.0
2022-06-21 13:30:00,201.02,201.11,200.5,200.58,12271.0,195.576,195.6635,195.07,195.1479,12271.0
2022-06-21 14:00:00,200.7,201.12,200.64,201.06,17798.0,195.2646,195.6733,195.2063,195.6149,17798.0
2022-06-21 14:30:00,201.07,201.45,200.84,201.33,39814.0,195.6246,195.9943,195.4008,195.8776,39814.0
2022-06-21 15:00:00,201.33,201.93,201.26,201.51,36526.0,195.8776,196.4613,195.8095,196.0527,36526.0
2022-06-21 15:30:00,201.5,202.13,201.43,201.52,94408.0,196.043,196.6559,195.9749,196.0624,94408.0
2022-06-22 09:30:00,199.18,201.38,199.18,200.8,65001.0,193.7858,195.9262,193.7858,195.3619,65001.0
2022-06-22 10:00:00,200.75,202.28,200.38,202.27,35238.0,195.3133,196.8018,194.9533,196.7921,35238.0
2022-06-22 10:30:00,202.13,202.79,201.75,202.16,51743.0,196.6559,197.298,196.2862,196.6851,51743.0
2022-06-22 11:00:00,202.29,203.4,201.79,203.28,24585.0,196.8116,197.8915,196.3251,197.7748,24585.0
2022-06-22 11:30:00,203.2,203.52,202.34,202.34,18941.0,197.6969,198.0083,196.8602,196.8602,18941.0
2022-06-22 12:00:00,202.7,203.36,202.05,202.92,15263.0,197.2105,197.8526,196.5781,197.4245,15263.0
2022-06-22 12:30:00,202.93,203.17,202.48,203.09,19883.0,197.4342,197.6677,196.9964,197.5899,19883.0
2022-06-22 13:00:00,203.13,203.13,202.46,202.8,15310.0,197.6288,197.6288,196.977,197.3078,15310.0
2022-06-22 13:30:00,202.83,203.5,202.82,203.33,19566.0,197.3369,197.9888,197.3272,197.8234,19566.0
2022-06-22 14:00:00,203.48,203.77,203.09,203.09,32265.0,197.9693,198.2515,197.5899,197.5899,32265.0
2022-06-22 14:30:00,203.14,203.58,203.09,203.4,20920.0,197.6385,198.0666,197.5899,197.8915,20920.0
2022-06-22 15:00:00,203.5,203.67,202.71,202.88,26255.0,197.9888,198.1542,197.2202,197.3856,26255.0
2022-06-22 15:30:00,202.91,203.62,202.83,202.97,104422.0,197.4148,198.1055,197.3369,197.4732,104422.0
2022-06-23 09:30:00,204.38,205.25,203.0,205.06,72022.0,198.845,199.6914,197.5023,199.5065,72022.0
2022-06-23 10:00:00,204.85,206.28,204.84,205.65,43625.0,199.3022,200.6935,199.2925,200.0806,43625.0
2022-06-23 10:30:00,205.6,206.92,205.4,206.57,38374.0,200.0319,201.3162,199.8373,200.9757,38374.0
2022-06-23 11:00:00,206.57,206.7,206.26,206.46,35239.0,200.9757,201.1021,200.6741,200.8686,35239.0
2022-06-23 11:30:00,206.5,207.01,205.99,207.01,56121.0,200.9076,201.4037,200.4114,201.4037,56121.0
2022-06-23 12:00:00,206.93,207.13,206.26,206.81,10307.0,201.3259,201.5205,200.6741,201.2092,10307.0
2022-06-23 12:30:00,206.64,206.76,206.04,206.16,9790.0,201.0438,201.1605,200.46,200.5768,9790.0
2022-06-23 13:00:00,205.87,206.61,205.87,206.48,9119.0,200.2946,201.0146,200.2946,200.8881,9119.0
2022-06-23 13:30:00,206.5,206.78,206.19,206.5,27199.0,200.9076,201.18,200.6059,200.9076,27199.0
2022-06-23 14:00:00,206.5,207.25,206.35,207.17,52253.0,200.9076,201.6372,200.7616,201.5594,52253.0
2022-06-23 14:30:00,207.02,207.77,207.0,207.54,25110.0,201.4135,202.1432,201.394,201.9194,25110.0
2022-06-23 15:00:00,207.52,207.62,207.15,207.49,27994.0,201.8999,201.9972,201.5399,201.8707,27994.0
2022-06-23 15:30:00,207.36,207.94,207.16,207.5,160640.0,201.7443,202.3086,201.5497,201.8805,160640.0
2022-06-24 09:30:00,210.85,210.85,208.2,208.54,63873.0,205.1397,205.1397,202.5615,202.8923,63873.0
2022-06-24 10:00:00,208.56,210.37,208.51,210.09,36634.0,202.9118,204.6727,202.8631,204.4003,36634.0
2022-06-24 10:30:00,210.1,210.22,209.5,209.53,17338.0,204.4101,204.5268,203.8263,203.8555,17338.0
2022-06-24 11:00:00,209.78,209.78,208.89,209.05,10901.0,204.0987,204.0987,203.2328,203.3885,10901.0
2022-06-24 11:30:00,208.94,210.0,208.59,209.66,7132.0,203.2815,204.3128,202.9409,203.982,7132.0
2022-06-24 12:00:00,209.88,210.14,209.73,209.92,16525.0,204.196,204.449,204.0501,204.2349,16525.0
2022-06-24 12:30:00,210.03,210.37,209.9,210.17,31835.0,204.342,204.6727,204.2155,204.4782,31835.0
2022-06-24 13:00:00,210.2,210.42,209.86,210.03,20331.0,204.5073,204.7214,204.1766,204.342,20331.0
2022-06-24 13:30:00,209.96,210.37,209.89,210.09,25642.0,204.2738,204.6727,204.2057,204.4003,25642.0
2022-06-24 14:00:00,210.23,210.65,210.13,210.37,53875.0,204.5365,204.9452,204.4392,204.6727,53875.0
2022-06-24 14:30:00,210.5,210.59,210.35,210.5,28736.0,204.7992,204.8868,204.6533,204.7992,28736.0
2022-06-24 15:00:00,210.51,210.69,210.41,210.51,44827.0,204.809,204.9841,204.7117,204.809,44827.0
2022-06-24 15:30:00,210.45,211.58,210.36,211.47,253561.0,204.7506,205.85,204.663,205.743,253561.0
2022-06-27 09:30:00,212.21,213.0,209.4,210.33,31064.0,206.4629,207.2315,203.729,204.6338,31064.0
2022-06-27 10:00:00,210.37,211.0,209.73,210.31,17979.0,204.6727,205.2857,204.0501,204.6144,17979.0
2022-06-27 10:30:00,210.31,211.75,210.07,211.75,16497.0,204.6144,206.0154,204.3809,206.0154,16497.0
2022-06-27 11:00:00,211.64,212.68,211.56,212.38,28375.0,205.9083,206.9202,205.8305,206.6283,28375.0
2022-06-27 11:30:00,212.31,212.62,212.02,212.3,15553.0,206.5602,206.8618,206.2781,206.5505,15553.0
2022-06-27 12:00:00,212.42,212.42,211.75,212.06,15095.0,206.6672,206.6672,206.0154,206.317,15095.0
2022-06-27 12:30:00,211.94,212.7,211.83,212.32,14159.0,206.2002,206.9396,206.0932,206.5699,14159.0
2022-06-27 13:00:00,212.49,212.72,211.84,212.61,9070.0,206.7353,206.9591,206.1029,206.8521,9070.0
2022-06-27 13:30:00,212.64,212.94,212.29,212.73,6006.0,206.8813,207.1731,206.5407,206.9688,6006.0
2022-06-27 14:00:00,212.71,213.18,212.48,212.84,14609.0,206.9494,207.4066,206.7256,207.0758,14609.0
2022-06-27 14:30:00,212.78,213.13,212.72,212.76,7920.0,207.0175,207.358,206.9591,206.998,7920.0
2022-06-27 15:00:00,212.83,213.05,212.35,212.84,8614.0,207.0661,207.2802,206.5991,207.0758,8614.0
2022-06-27 15:30:00,212.92,213.11,212.25,212.5,72011.0,207.1537,207.3385,206.5018,206.7451,72011.0
2022-06-28 09:30:00,213.74,215.55,212.66,213.59,43843.0,207.9515,209.7125,206.9007,207.8055,43843.0
2022-06-28 10:00:00,214.34,215.12,213.51,214.73,16324.0,208.5352,209.2941,207.7277,208.9147,16324.0
2022-06-28 10:30:00,214.62,215.32,214.46,215.21,43159.0,208.8076,209.4887,208.652,209.3817,43159.0
2022-06-28 11:00:00,215.17,215.62,214.62,214.76,30892.0,209.3427,209.7806,208.8076,208.9439,30892.0
2022-06-28 11:30:00,214.81,214.83,212.96,212.96,14728.0,208.9925,209.012,207.1926,207.1926,14728.0
2022-06-28 12:00:00,213.09,213.09,212.26,212.92,5713.0,207.3191,207.3191,206.5116,207.1537,5713.0
2022-06-28 12:30:00,212.9,213.33,212.58,212.81,6093.0,207.1342,207.5526,206.8229,207.0467,6093.0
2022-06-28 13:00:00,212.57,212.77,212.02,212.63,6547.0,206.8132,207.0077,206.2781,206.8715,6547.0
2022-06-28 13:30:00,212.67,212.68,211.97,212.15,6043.0,206.9105,206.9202,206.2294,206.4045,6043.0
2022-06-28 14:00:00,212.22,212.55,211.73,212.14,6011.0,206.4726,206.7937,205.9959,206.3948,6011.0
2022-06-28 14:30:00,211.97,212.73,211.77,212.66,14428.0,206.2294,206.9688,206.0348,206.9007,14428.0
2022-06-28 15:00:00,212.47,212.59,211.13,211.5,26895.0,206.7159,206.8326,205.4122,205.7721,26895.0
2022-06-28 15:30:00,211.4,211.68,211.18,211.38,99504.0,205.6748,205.9473,205.4608,205.6554,99504.0
2022-06-29 09:30:00,212.1,212.1,209.42,211.13,25984.0,206.3559,206.3559,203.7485,205.4122,25984.0
2022-06-29 10:00:00,211.29,212.63,210.77,212.33,21431.0,205.5678,206.8715,205.0619,206.5797,21431.0
2022-06-29 10:30:00,212.42,213.74,212.27,213.31,23375.0,206.6672,207.9515,206.5213,207.5331,23375.0
2022-06-29 11:00:00,213.7,213.72,212.21,212.75,11646.0,207.9126,207.932,206.4629,206.9883,11646.0
2022-06-29 11:30:00,212.66,213.5,212.61,213.06,17156.0,206.9007,207.718,206.8521,207.2899,17156.0
2022-06-29 12:00:00,213.1,213.66,212.74,212.75,9473.0,207.3288,207.8736,206.9786,206.9883,9473.0
2022-06-29 12:30:00,212.59,213.68,212.59,213.32,14146.0,206.8326,207.8931,206.8326,207.5429,14146.0
2022-06-29 13:00:00,213.42,213.59,212.59,213.09,8149.0,207.6401,207.8055,206.8326,207.3191,8149.0
2022-06-29 13:30:00,213.1,213.69,212.88,213.46,9059.0,207.3288,207.9028,207.1148,207.6791,9059.0
2022-06-29 14:00:00,213.42,214.06,213.29,213.44,15788.0,207.6401,208.2628,207.5137,207.6596,15788.0
2022-06-29 14:30:00,213.32,213.35,212.79,213.07,11366.0,207.5429,207.572,207.0272,207.2996,11366.0
2022-06-29 15:00:00,213.16,213.17,212.7,213.09,16479.0,207.3872,207.3969,206.9396,207.3191,16479.0
2022-06-29 15:30:00,213.06,213.14,212.38,212.87,65244.0,207.2899,207.3677,206.6283,207.105,65244.0
2022-06-30 09:30:00,210.23,212.99,209.97,212.21,27098.0,204.5365,207.2218,204.2836,206.4629,27098.0
2022-06-30 10:00:00,212.35,212.5,210.18,210.54,13608.0,206.5991,206.7451,204.4879,204.8381,13608.0
2022-06-30 10:30:00,210.53,212.17,210.43,212.06,10818.0,204.8284,206.424,204.7311,206.317,10818.0
2022-06-30 11:00:00,212.04,212.04,210.62,211.03,14769.0,206.2975,206.2975,204.916,205.3149,14769.0
2022-06-30 11:30:00,210.83,211.68,210.77,211.63,13157.0,205.1203,205.9473,205.0619,205.8986,13157.0
2022-06-30 12:00:00,211.76,212.56,211.01,212.18,11853.0,206.0251,206.8034,205.2954,206.4337,11853.0
2022-06-30 12:30:00,212.17,212.58,211.88,212.0,10980.0,206.424,206.8229,206.1418,206.2586,10980.0
2022-06-30 13:00:00,212.15,212.15,210.93,211.2,15143.0,206.4045,206.4045,205.2176,205.4803,15143.0
2022-06-30 13:30:00,211.36,212.1,211.34,211.82,12010.0,205.6359,206.3559,205.6165,206.0835,12010.0
2022-06-30 14:00:00,211.8,211.89,210.69,211.04,15205.0,206.064,206.1516,204.9841,205.3246,15205.0
2022-06-30 14:30:00,211.11,211.23,209.6,209.88,15526.0,205.3927,205.5095,203.9236,204.196,15526.0
2022-06-30 15:00:00,209.86,209.94,208.57,209.82,26831.0,204.1766,204.2544,202.9215,204.1376,26831.0
2022-06-30 15:30:00,209.72,210.24,208.36,209.84,118285.0,204.0403,204.5463,202.7172,204.1571,118285.0
2022-07-01 09:30:00,210.02,211.73,209.29,211.11,15969.0,204.3322,205.9959,203.622,205.3927,15969.0
2022-07-01 10:00:00,211.37,211.78,210.67,210.9,11025.0,205.6457,206.0446,204.9646,205.1884,11025.0
2022-07-01 10:30:00,210.84,211.76,210.24,211.43,10143.0,205.13,206.0251,204.5463,205.704,10143.0
2022-07-01 11:00:00,211.28,212.85,211.13,211.27,27009.0,205.5581,207.0856,205.4122,205.5484,27009.0
2022-07-01 11:30:00,211.41,211.9,210.04,210.24,15479.0,205.6846,206.1613,204.3517,204.5463,15479.0
2022-07-01 12:00:00,210.23,211.32,209.92,211.06,16493.0,204.5365,205.597,204.2349,205.3441,16493.0
2022-07-01 12:30:00,211.18,211.29,210.48,210.49,11808.0,205.4608,205.5678,204.7798,204.7895,11808.0
2022-07-01 13:00:00,210.42,211.37,210.18,211.37,12487.0,204.7214,205.6457,204.4879,205.6457,12487.0
2022-07-01 13:30:00,211.34,212.21,211.23,212.2,14110.0,205.6165,206.4629,205.5095,206.4532,14110.0
2022-07-01 14:00:00,212.25,213.62,211.93,213.26,14850.0,206.5018,207.8347,206.1905,207.4845,14850.0
2022-07-01 14:30:00,213.26,214.58,213.26,214.57,19439.0,207.4845,208.7687,207.4845,208.759,19439.0
2022-07-01 15:00:00,214.59,215.61,214.14,215.25,46431.0,208.7785,209.7708,208.3406,209.4206,46431.0
2022-07-01 15:30:00,215.22,216.26,215.15,215.87,96044.0,209.3914,210.4032,209.3233,210.0238,96044.0
2022-07-05 09:30:00,212.33,212.73,210.96,211.32,10959.0,206.5797,206.9688,205.2468,205.597,10959.0
2022-07-05 10:00:00,211.2,212.59,210.3,212.2,15081.0,205.4803,206.8326,204.6046,206.4532,15081.0
2022-07-05 10:30:00,212.19,212.22,211.14,211.85,18267.0,206.4435,206.4726,205.4219,206.1127,18267.0
2022-07-05 11:00:00,211.76,212.23,211.41,212.19,13936.0,206.0251,206.4824,205.6846,206.4435,13936.0
2022-07-05 11:30:00,212.18,213.6,212.1,212.76,18173.0,206.4337,207.8153,206.3559,206.998,18173.0
2022-07-05 12:00:00,212.64,213.26,212.25,213.1,7458.0,206.8813,207.4845,206.5018,207.3288,7458.0
2022-07-05 12:30:00,213.16,213.19,212.53,212.79,8600.0,207.3872,207.4164,206.7742,207.0272,8600.0
2022-07-05 13:00:00,212.76,213.49,212.73,213.23,9699.0,206.998,207.7082,206.9688,207.4553,9699.0
2022-07-05 13:30:00,213.09,214.42,213.09,214.22,11942.0,207.3191,208.6131,207.3191,208.4185,11942.0
2022-07-05 14:00:00,214.16,215.18,213.93,215.18,13081.0,208.3601,209.3525,208.1363,209.3525,13081.0
2022-07-05 14:30:00,215.2,215.92,214.93,215.74,19629.0,209.3719,210.0724,209.1092,209.8973,19629.0
2022-07-05 15:00:00,215.82,216.53,215.6,216.49,21465.0,209.9751,210.6659,209.7611,210.627,21465.0
2022-07-05 15:30:00,216.5,216.59,215.51,216.37,71730.0,210.6367,210.7243,209.6735,210.5103,71730.0
2022-07-06 09:30:00,217.91,219.4,217.17,218.16,62105.0,212.0085,213.4582,211.2886,212.2518,62105.0
2022-07-06 10:00:00,218.74,220.93,217.98,220.7,16752.0,212.8161,214.9468,212.0766,214.723,16752.0
2022-07-06 10:30:00,220.74,221.3,220.05,221.09,29302.0,214.7619,215.3067,214.0906,215.1024,29302.0
2022-07-06 11:00:00,221.08,221.45,220.32,220.65,44756.0,215.0927,215.4527,214.3533,214.6743,44756.0
2022-07-06 11:30:00,220.68,221.24,220.07,220.97,9689.0,214.7035,215.2484,214.11,214.9857,9689.0
2022-07-06 12:00:00,220.8,220.87,219.67,219.8,10400.0,214.8203,214.8884,213.7209,213.8474,10400.0
2022-07-06 12:30:00,219.94,219.96,218.98,219.19,13655.0,213.9836,214.003,213.0496,213.2539,13655.0
2022-07-06 13:00:00,219.08,219.72,218.59,218.7,13817.0,213.1469,213.7695,212.6701,212.7771,13817.0
2022-07-06 13:30:00,218.67,218.84,218.15,218.24,17100.0,212.748,212.9134,212.242,212.3296,17100.0
2022-07-06 14:00:00,218.14,218.94,217.28,218.88,46693.0,212.2323,213.0106,211.3956,212.9523,46693.0
2022-07-06 14:30:00,219.04,219.8,218.52,218.65,22228.0,213.1079,213.8474,212.602,212.7285,22228.0
2022-07-06 15:00:00,218.73,218.73,217.78,218.34,35439.0,212.8063,212.8063,211.8821,212.4269,35439.0
2022-07-06 15:30:00,218.34,218.84,216.98,217.37,125236.0,212.4269,212.9134,211.1037,211.4832,125236.0
2022-07-07 09:30:00,216.93,219.88,216.89,219.5,28313.0,211.0551,213.9252,211.0162,213.5555,28313.0
2022-07-07 10:00:00,219.75,219.81,218.33,218.66,36558.0,213.7987,213.8571,212.4172,212.7382,36558.0
2022-07-07 10:30:00,218.72,218.72,216.99,218.12,16868.0,212.7966,212.7966,211.1135,212.2129,16868.0
2022-07-07 11:00:00,218.07,218.65,217.48,217.48,11071.0,212.1642,212.7285,211.5902,211.5902,11071.0
2022-07-07 11:30:00,217.4,217.79,217.2,217.26,9605.0,211.5124,211.8918,211.3178,211.3761,9605.0
2022-07-07 12:00:00,217.3,217.47,216.73,217.25,9400.0,211.4151,211.5805,210.8605,211.3664,9400.0
2022-07-07 12:30:00,217.31,217.71,217.26,217.66,18341.0,211.4248,211.814,211.3761,211.7653,18341.0
2022-07-07 13:00:00,217.74,218.34,217.69,218.15,7130.0,211.8431,212.4269,211.7945,212.242,7130.0
2022-07-07 13:30:00,218.14,218.98,217.94,218.98,17540.0,212.2323,213.0496,212.0377,213.0496,17540.0
2022-07-07 14:00:00,219.03,219.18,218.49,218.69,17000.0,213.0982,213.2441,212.5728,212.7674,17000.0
2022-07-07 14:30:00,218.65,218.69,218.2,218.57,17824.0,212.7285,212.7674,212.2907,212.6507,17824.0
2022-07-07 15:00:00,218.59,219.98,218.59,219.66,40312.0,212.6701,214.0225,212.6701,213.7112,40312.0
2022-07-07 15:30:00,219.65,220.45,219.51,220.32,108454.0,213.7014,214.4798,213.5652,214.3533,108454.0
2022-07-08 09:30:00,219.15,220.1,218.33,218.58,16960.0,213.215,214.1392,212.4172,212.6604,16960.0
2022-07-08 10:00:00,218.69,220.9,218.56,220.73,13138.0,212.7674,214.9176,212.6409,214.7522,13138.0
2022-07-08 10:30:00,220.84,220.99,220.08,220.59,15265.0,214.8592,215.0051,214.1198,214.616,15265.0
2022-07-08 11:00:00,220.61,220.77,219.1,219.56,25910.0,214.6354,214.7911,213.1663,213.6139,25910.0
2022-07-08 11:30:00,219.51,219.9,219.19,219.27,9319.0,213.5652,213.9447,213.2539,213.3317,9319.0
2022-07-08 12:00:00,219.27,219.3,218.71,218.71,7684.0,213.3317,213.3609,212.7869,212.7869,7684.0
2022-07-08 12:30:00,218.76,218.84,217.98,218.15,9948.0,212.8355,212.9134,212.0766,212.242,9948.0
2022-07-08 13:00:00,218.27,218.82,218.15,218.82,6125.0,212.3588,212.8939,212.242,212.8939,6125.0
2022-07-08 13:30:00,218.73,218.86,218.4,218.82,12827.0,212.8063,212.9328,212.4853,212.8939,12827.0
2022-07-08 14:00:00,218.84,218.87,217.63,218.03,39268.0,212.9134,212.9425,211.7361,212.1253,39268.0
2022-07-08 14:30:00,218.04,218.3,217.53,218.25,19950.0,212.135,212.388,211.6388,212.3393,19950.0
2022-07-08 15:00:00,218.2,218.46,217.6,217.71,21430.0,212.2907,212.5436,211.7069,211.814,21430.0
2022-07-08 15:30:00,217.74,218.09,217.2,217.7,65275.0,211.8431,212.1837,211.3178,211.8042,65275.0
2022-07-11 09:30:00,216.22,216.8,212.2,215.6,7919.0,210.3643,210.9286,206.4532,209.7611,7919.0
2022-07-11 10:00:00,215.2,216.47,214.59,216.47,6954.0,209.3719,210.6075,208.7785,210.6075,6954.0
2022-07-11 10:30:00,216.67,217.68,216.67,217.29,5903.0,210.8021,211.7848,210.8021,211.4053,5903.0
2022-07-11 11:00:00,217.47,217.71,216.98,217.39,4168.0,211.5805,211.814,211.1037,211.5026,4168.0
2022-07-11 11:30:00,217.18,217.82,216.91,217.77,3868.0,211.2983,211.921,211.0356,211.8723,3868.0
2022-07-11 12:00:00,217.57,217.7,217.41,217.59,3062.0,211.6778,211.8042,211.5221,211.6972,3062.0
2022-07-11 12:30:00,217.52,217.62,217.06,217.47,4207.0,211.6291,211.7264,211.1816,211.5805,4207.0
2022-07-11 13:00:00,217.62,218.33,217.62,218.23,3778.0,211.7264,212.4172,211.7264,212.3199,3778.0
2022-07-11 13:30:00,218.3,218.91,218.3,218.84,3469.0,212.388,212.9815,212.388,212.9134,3469.0
2022-07-11 14:00:00,218.59,218.61,217.95,218.44,8516.0,212.6701,212.6896,212.0475,212.5242,8516.0
2022-07-11 14:30:00,218.21,218.39,217.65,217.81,4619.0,212.3004,212.4755,211.7556,211.9113,4619.0
2022-07-11 15:00:00,217.54,217.59,216.88,217.1,6873.0,211.6486,211.6972,211.0064,211.2205,6873.0
2022-07-11 15:30:00,217.02,217.35,216.26,216.85,54618.0,211.1426,211.4637,210.4032,210.9773,54618.0
2022-07-12 09:30:00,216.66,220.37,216.66,218.3,13362.0,210.7924,214.4019,210.7924,212.388,13362.0
2022-07-12 10:00:00,218.17,218.33,216.71,216.79,12103.0,212.2615,212.4172,210.841,210.9189,12103.0
2022-07-12 10:30:00,216.82,218.34,216.82,217.88,6698.0,210.9481,212.4269,210.9481,211.9794,6698.0
2022-07-12 11:00:00,217.82,218.47,217.65,218.19,6004.0,211.921,212.5534,211.7556,212.281,6004.0
2022-07-12 11:30:00,218.27,218.4,217.62,218.18,12007.0,212.3588,212.4853,211.7264,212.2712,12007.0
2022-07-12 12:00:00,218.22,218.86,218.2,218.72,8316.0,212.3101,212.9328,212.2907,212.7966,8316.0
2022-07-12 12:30:00,219.0,219.0,218.01,218.51,14364.0,213.069,213.069,212.1058,212.5923,14364.0
2022-07-12 13:00:00,218.44,218.64,217.97,218.31,18132.0,212.5242,212.7188,212.0669,212.3977,18132.0
2022-07-12 13:30:00,218.18,218.74,217.95,218.52,10314.0,212.2712,212.8161,212.0475,212.602,10314.0
2022-07-12 14:00:00,218.55,218.71,218.08,218.26,13086.0,212.6312,212.7869,212.1739,212.3491,13086.0
2022-07-12 14:30:00,218.25,218.43,217.92,217.92,16057.0,212.3393,212.5145,212.0183,212.0183,16057.0
2022-07-12 15:00:00,217.86,217.86,214.95,215.19,43162.0,211.9599,211.9599,209.1287,209.3622,43162.0
2022-07-12 15:30:00,215.08,216.03,214.67,215.84,64432.0,209.2552,210.1795,208.8563,209.9946,64432.0
2022-07-13 09:30:00,212.2,215.74,212.2,214.98,20554.0,206.4532,209.8973,206.4532,209.1579,20554.0
2022-07-13 10:00:00,214.68,215.82,214.4,215.82,8904.0,208.866,209.9751,208.5936,209.9751,8904.0
2022-07-13 10:30:00,215.81,216.84,215.76,216.43,9612.0,209.9654,210.9675,209.9168,210.5686,9612.0
2022-07-13 11:00:00,216.52,216.97,215.88,216.09,5780.0,210.6562,211.094,210.0335,210.2378,5780.0
2022-07-13 11:30:00,216.12,216.62,216.02,216.5,4121.0,210.267,210.7535,210.1697,210.6367,4121.0
2022-07-13 12:00:00,216.17,216.53,215.94,216.52,2706.0,210.3157,210.6659,210.0919,210.6562,2706.0
2022-07-13 12:30:00,216.66,217.54,216.26,217.54,4403.0,210.7924,211.6486,210.4032,211.6486,4403.0
2022-07-13 13:00:00,217.42,218.8,217.42,218.03,96595.0,211.5318,212.8744,211.5318,212.1253,96595.0
2022-07-13 13:30:00,218.19,218.24,217.63,217.9,6833.0,212.281,212.3296,211.7361,211.9988,6833.0
2022-07-13 14:00:00,217.69,218.07,216.71,218.07,7940.0,211.7945,212.1642,210.841,212.1642,7940.0
2022-07-13 14:30:00,218.07,219.39,218.07,219.34,27748.0,212.1642,213.4485,212.1642,213.3998,27748.0
2022-07-13 15:00:00,219.6,219.74,218.84,218.94,41667.0,213.6528,213.789,212.9134,213.0106,41667.0
2022-07-13 15:30:00,218.88,219.03,218.14,218.19,86833.0,212.9523,213.0982,212.2323,212.281,86833.0
2022-07-14 09:30:00,216.14,217.86,215.66,216.93,14896.0,210.2865,211.9599,209.8195,211.0551,14896.0
2022-07-14 10:00:00,216.9,217.31,215.91,216.23,11228.0,211.0259,211.4248,210.0627,210.374,11228.0
2022-07-14 10:30:00,216.24,217.52,215.9,217.23,12443.0,210.3838,211.6291,210.053,211.347,12443.0
2022-07-14 11:00:00,217.32,218.73,217.23,218.39,12514.0,211.4345,212.8063,211.347,212.4755,12514.0
2022-07-14 11:30:00,218.44,219.84,218.2,219.66,14034.0,212.5242,213.8863,212.2907,213.7112,14034.0
2022-07-14 12:00:00,219.74,219.92,218.93,218.93,6768.0,213.789,213.9641,213.0009,213.0009,6768.0
2022-07-14 12:30:00,218.65,219.41,218.56,219.41,7724.0,212.7285,213.4679,212.6409,213.4679,7724.0
2022-07-14 13:00:00,219.47,219.86,218.69,219.85,12852.0,213.5263,213.9057,212.7674,213.896,12852.0
2022-07-14 13:30:00,219.91,220.25,219.35,220.0,15981.0,213.9544,214.2852,213.4095,214.0419,15981.0
2022-07-14 14:00:00,220.0,221.59,219.88,221.49,44519.0,214.0419,215.5889,213.9252,215.4916,44519.0
2022-07-14 14:30:00,221.48,222.38,221.41,222.2,44822.0,215.4819,216.3575,215.4138,216.1824,44822.0
2022-07-14 15:00:00,222.24,222.59,221.71,221.92,54833.0,216.2213,216.5618,215.7056,215.9099,54833.0
2022-07-14 15:30:00,222.02,222.35,221.56,221.93,127268.0,216.0072,216.3283,215.5597,215.9197,127268.0
2022-07-15 09:30:00,224.9,225.41,221.9,223.11,38920.0,218.8092,219.3054,215.8905,217.0677,38920.0
2022-07-15 10:00:00,223.41,224.97,223.33,224.54,11032.0,217.3596,218.8773,217.2818,218.459,11032.0
2022-07-15 10:30:00,224.65,225.16,224.3,225.05,15117.0,218.566,219.0622,218.2255,218.9552,15117.0
2022-07-15 11:00:00,224.93,225.21,224.42,224.42,8238.0,218.8384,219.1108,218.3422,218.3422,8238.0
2022-07-15 11:30:00,224.48,225.39,224.48,224.73,12829.0,218.4006,219.286,218.4006,218.6438,12829.0
2022-07-15 12:00:00,224.69,224.78,223.9,224.16,10117.0,218.6049,218.6925,217.8363,218.0893,10117.0
2022-07-15 12:30:00,224.14,224.84,224.08,224.6,13880.0,218.0698,218.7509,218.0114,218.5174,13880.0
2022-07-15 13:00:00,224.66,225.3,224.5,225.09,19346.0,218.5757,219.1984,218.4201,218.9941,19346.0
2022-07-15 13:30:00,225.02,225.36,224.72,224.85,10454.0,218.926,219.2568,218.6341,218.7606,10454.0
2022-07-15 14:00:00,224.79,225.35,224.61,225.35,12138.0,218.7022,219.2471,218.5271,219.2471,12138.0
2022-07-15 14:30:00,225.35,226.03,225.29,225.79,18905.0,219.2471,219.9086,219.1887,219.6751,18905.0
2022-07-15 15:00:00,225.71,226.07,225.28,225.34,22225.0,219.5973,219.9476,219.1789,219.2373,22225.0
2022-07-15 15:30:00,225.3,225.56,224.77,225.54,86469.0,219.1984,219.4514,218.6828,219.4319,86469.0
2022-07-18 09:30:00,225.41,225.88,224.39,224.41,13514.0,219.3054,219.7627,218.3131,218.3325,13514.0
2022-07-18 10:00:00,224.41,224.83,222.82,223.33,5923.0,218.3325,218.7411,216.7856,217.2818,5923.0
2022-07-18 10:30:00,223.42,223.66,222.85,222.85,9950.0,217.3693,217.6028,216.8148,216.8148,9950.0
2022-07-18 11:00:00,222.99,223.1,222.33,222.38,10684.0,216.951,217.058,216.3088,216.3575,10684.0
2022-07-18 11:30:00,222.51,223.09,222.51,222.71,7995.0,216.484,217.0483,216.484,216.6785,7995.0
2022-07-18 12:00:00,222.71,223.43,222.5,222.5,21627.0,216.6785,217.3791,216.4742,216.4742,21627.0
2022-07-18 12:30:00,222.53,222.67,222.29,222.29,2921.0,216.5034,216.6396,216.2699,216.2699,2921.0
2022-07-18 13:00:00,222.3,222.47,221.57,221.87,6511.0,216.2797,216.445,215.5694,215.8613,6511.0
2022-07-18 13:30:00,221.88,221.88,220.67,220.72,6438.0,215.871,215.871,214.6938,214.7424,6438.0
2022-07-18 14:00:00,220.75,220.75,220.12,220.13,6985.0,214.7716,214.7716,214.1587,214.1684,6985.0
2022-07-18 14:30:00,220.21,220.41,219.47,219.47,14648.0,214.2463,214.4408,213.5263,213.5263,14648.0
2022-07-18 15:00:00,219.3,219.72,218.7,218.83,37895.0,213.3609,213.7695,212.7771,212.9036,37895.0
2022-07-18 15:30:00,218.78,219.0,217.95,218.76,87752.0,212.855,213.069,212.0475,212.8355,87752.0
2022-07-19 09:30:00,220.82,221.29,219.11,221.27,23768.0,214.8397,215.297,213.176,215.2775,23768.0
2022-07-19 10:00:00,221.0,221.06,220.03,220.94,13301.0,215.0149,215.0732,214.0711,214.9565,13301.0
2022-07-19 10:30:00,221.03,222.24,220.93,222.11,5534.0,215.044,216.2213,214.9468,216.0948,5534.0
2022-07-19 11:00:00,222.19,222.39,221.68,222.32,9163.0,216.1726,216.3672,215.6764,216.2991,9163.0
2022-07-19 11:30:00,222.3,222.4,221.83,222.23,4786.0,216.2797,216.3769,215.8224,216.2115,4786.0
2022-07-19 12:00:00,222.2,222.28,221.36,222.17,4506.0,216.1824,216.2602,215.3651,216.1532,4506.0
2022-07-19 12:30:00,222.35,222.78,222.2,222.78,4659.0,216.3283,216.7467,216.1824,216.7467,4659.0
2022-07-19 13:00:00,222.77,223.21,222.72,222.96,5089.0,216.7369,217.165,216.6883,216.9218,5089.0
2022-07-19 13:30:00,222.93,224.01,222.93,223.99,9162.0,216.8926,217.9433,216.8926,217.9239,9162.0
2022-07-19 14:00:00,224.12,224.29,223.68,223.83,7721.0,218.0504,218.2158,217.6223,217.7682,7721.0
2022-07-19 14:30:00,223.78,224.11,223.34,223.69,26824.0,217.7196,218.0406,217.2915,217.632,26824.0
2022-07-19 15:00:00,223.7,224.04,223.49,223.93,12638.0,217.6417,217.9725,217.4374,217.8655,12638.0
2022-07-19 15:30:00,223.99,224.92,223.67,224.66,71448.0,217.9239,218.8287,217.6126,218.5757,71448.0
2022-07-20 09:30:00,225.41,225.91,224.17,225.87,17670.0,219.3054,219.7919,218.099,219.753,17670.0
2022-07-20 10:00:00,225.9,227.4,225.84,227.3,5266.0,219.7822,221.2415,219.7238,221.1442,5266.0
2022-07-20 10:30:00,227.32,228.96,227.32,228.96,10214.0,221.1637,222.7593,221.1637,222.7593,10214.0
2022-07-20 11:00:00,229.08,229.57,228.9,229.48,9459.0,222.876,223.3528,222.7009,223.2652,9459.0
2022-07-20 11:30:00,229.47,229.54,228.69,228.98,6463.0,223.2555,223.3236,222.4966,222.7787,6463.0
2022-07-20 12:00:00,228.94,229.08,228.26,228.26,2100.0,222.7398,222.876,222.0782,222.0782,2100.0
2022-07-20 12:30:00,228.41,228.62,227.42,227.86,3634.0,222.2242,222.4285,221.261,221.6891,3634.0
2022-07-20 13:00:00,227.54,227.68,226.94,227.44,4373.0,221.3777,221.514,220.794,221.2805,4373.0
2022-07-20 13:30:00,227.59,228.0,226.32,226.32,3565.0,221.4264,221.8253,220.1908,220.1908,3565.0
2022-07-20 14:00:00,226.46,227.16,226.37,226.91,5736.0,220.327,221.008,220.2394,220.7648,5736.0
2022-07-20 14:30:00,226.95,227.2,226.16,226.54,4216.0,220.8037,221.047,220.0351,220.4048,4216.0
2022-07-20 15:00:00,226.61,227.39,226.61,227.38,10589.0,220.4729,221.2318,220.4729,221.2221,10589.0
2022-07-20 15:30:00,227.28,227.55,226.53,226.91,41692.0,221.1248,221.3875,220.3951,220.7648,41692.0
2022-07-21 09:30:00,228.29,232.86,227.1,232.0,49888.0,222.1074,226.5537,220.9497,225.717,49888.0
2022-07-21 10:00:00,232.0,232.48,230.12,230.9,22900.0,225.717,226.184,223.8879,224.6467,22900.0
2022-07-21 10:30:00,231.06,232.93,230.91,232.61,13311.0,224.8024,226.6218,224.6565,226.3104,13311.0
2022-07-21 11:00:00,232.4,233.05,232.15,232.6,8616.0,226.1061,226.7385,225.8629,226.3007,8616.0
2022-07-21 11:30:00,232.71,232.81,231.77,231.77,5928.0,226.4077,226.505,225.4932,225.4932,5928.0
2022-07-21 12:00:00,231.91,233.2,231.91,233.12,5881.0,225.6294,226.8845,225.6294,226.8066,5881.0
2022-07-21 12:30:00,233.21,233.51,232.23,232.4,4300.0,226.8942,227.1861,225.9407,226.1061,4300.0
2022-07-21 13:00:00,232.53,232.61,231.99,232.19,4813.0,226.2326,226.3104,225.7072,225.9018,4813.0
2022-07-21 13:30:00,232.27,232.33,231.74,232.13,8529.0,225.9796,226.038,225.464,225.8434,8529.0
2022-07-21 14:00:00,232.2,232.65,231.91,232.42,10468.0,225.9115,226.3494,225.6294,226.1256,10468.0
2022-07-21 14:30:00,232.43,232.43,231.61,231.85,9618.0,226.1353,226.1353,225.3375,225.571,9618.0
2022-07-21 15:00:00,232.03,232.43,231.6,232.07,16169.0,225.7461,226.1353,225.3278,225.7851,16169.0
2022-07-21 15:30:00,231.95,233.1,231.77,232.92,87788.0,225.6683,226.7872,225.4932,226.612,87788.0
2022-07-22 09:30:00,233.11,235.51,232.58,234.94,25426.0,226.7969,229.1319,226.2812,228.5773,25426.0
2022-07-22 10:00:00,234.75,234.75,233.49,233.82,12596.0,228.3925,228.3925,227.1666,227.4877,12596.0
2022-07-22 10:30:00,233.94,234.4,233.41,233.47,14613.0,227.6044,228.052,227.0888,227.1471,14613.0
2022-07-22 11:00:00,233.55,233.73,232.7,232.75,11302.0,227.225,227.4001,226.398,226.4466,11302.0
2022-07-22 11:30:00,232.66,232.67,231.54,232.0,10305.0,226.3591,226.3688,225.2694,225.717,10305.0
2022-07-22 12:00:00,232.22,232.36,231.77,232.08,12396.0,225.931,226.0672,225.4932,225.7948,12396.0
2022-07-22 12:30:00,231.83,232.1,231.43,231.69,7560.0,225.5516,225.8142,225.1624,225.4154,7560.0
2022-07-22 13:00:00,231.65,231.73,230.65,230.65,17837.0,225.3764,225.4543,224.4035,224.4035,17837.0
2022-07-22 13:30:00,230.57,231.01,229.93,230.91,13318.0,224.3257,224.7538,223.703,224.6565,13318.0
2022-07-22 14:00:00,231.02,231.02,230.49,230.71,2705.0,224.7635,224.7635,224.2479,224.4619,2705.0
2022-07-22 14:30:00,230.73,231.05,230.39,231.05,3481.0,224.4814,224.7927,224.1506,224.7927,3481.0
2022-07-22 15:00:00,231.03,231.54,230.65,231.41,9845.0,224.7732,225.2694,224.4035,225.1429,9845.0
2022-07-22 15:30:00,231.51,231.87,231.16,231.71,48390.0,225.2402,225.5905,224.8997,225.4348,48390.0
2022-07-25 09:30:00,231.67,236.92,231.01,234.85,71332.0,225.3959,230.5037,224.7538,228.4898,71332.0
2022-07-25 10:00:00,234.95,235.06,232.73,233.1,56091.0,228.5871,228.6941,226.4272,226.7872,56091.0
2022-07-25 10:30:00,233.1,234.29,232.94,233.96,21220.0,226.7872,227.9449,226.6315,227.6239,21220.0
2022-07-25 11:00:00,233.84,235.48,233.84,235.38,33146.0,227.5071,229.1027,227.5071,229.0054,33146.0
2022-07-25 11:30:00,235.09,235.9,235.07,235.44,16900.0,228.7233,229.5113,228.7038,229.0638,16900.0
2022-07-25 12:00:00,235.5,235.95,235.41,235.95,7893.0,229.1222,229.56,229.0346,229.56,7893.0
2022-07-25 12:30:00,235.96,236.49,235.91,236.4,11301.0,229.5697,230.0854,229.5211,229.9978,11301.0
2022-07-25 13:00:00,236.4,236.85,236.35,236.48,6799.0,229.9978,230.4356,229.9492,230.0756,6799.0
2022-07-25 13:30:00,236.44,236.69,236.19,236.2,11335.0,230.0367,230.2799,229.7935,229.8032,11335.0
2022-07-25 14:00:00,236.24,236.61,235.95,236.0,13805.0,229.8421,230.2021,229.56,229.6086,13805.0
2022-07-25 14:30:00,235.99,236.3,235.84,235.87,15739.0,229.5989,229.9005,229.453,229.4821,15739.0
2022-07-25 15:00:00,235.89,235.89,235.14,235.15,18601.0,229.5016,229.5016,228.7719,228.7816,18601.0
2022-07-25 15:30:00,235.07,236.19,235.02,236.02,135318.0,228.7038,229.7935,228.6552,229.6281,135318.0
2022-07-26 09:30:00,236.7,237.66,234.49,235.57,41760.0,230.2897,231.2237,228.1395,229.1903,41760.0
2022-07-26 10:00:00,235.52,236.13,234.94,235.81,19050.0,229.1416,229.7351,228.5773,229.4238,19050.0
2022-07-26 10:30:00,235.92,236.38,235.74,236.0,15333.0,229.5308,229.9783,229.3557,229.6086,15333.0
2022-07-26 11:00:00,236.09,237.27,236.09,236.38,28706.0,229.6962,230.8442,229.6962,229.9783,28706.0
2022-07-26 11:30:00,236.7,237.4,236.68,237.26,8508.0,230.2897,230.9707,230.2702,230.8345,8508.0
2022-07-26 12:00:00,237.3,238.02,237.3,237.91,8041.0,230.8734,231.5739,230.8734,231.4669,8041.0
2022-07-26 12:30:00,237.92,238.57,237.41,238.53,14210.0,231.4766,232.109,230.9804,232.0701,14210.0
2022-07-26 13:00:00,238.34,238.98,238.34,238.64,9168.0,231.8853,232.5079,231.8853,232.1771,9168.0
2022-07-26 13:30:00,238.56,238.88,238.4,238.83,5051.0,232.0993,232.4106,231.9436,232.362,5051.0
2022-07-26 14:00:00,238.83,239.14,238.44,238.47,8491.0,232.362,232.6636,231.9825,232.0117,8491.0
2022-07-26 14:30:00,238.53,238.73,238.32,238.47,10189.0,232.0701,232.2647,231.8658,232.0117,10189.0
2022-07-26 15:00:00,238.45,238.65,238.03,238.46,14972.0,231.9923,232.1869,231.5837,232.002,14972.0
2022-07-26 15:30:00,238.4,238.6,237.65,238.26,70721.0,231.9436,232.1382,231.2139,231.8074,70721.0
2022-07-27 09:30:00,238.93,239.5,237.47,238.19,12035.0,232.4593,233.0138,231.0388,231.7393,12035.0
2022-07-27 10:00:00,238.39,238.67,237.66,238.38,9640.0,231.9339,232.2063,231.2237,231.9242,9640.0
2022-07-27 10:30:00,238.24,238.29,237.24,237.24,6060.0,231.788,231.8366,230.815,230.815,6060.0
2022-07-27 11:00:00,237.59,238.69,237.37,238.29,9102.0,231.1556,232.2258,230.9415,231.8366,9102.0
2022-07-27 11:30:00,238.31,238.47,237.76,238.0,5100.0,231.8561,232.0117,231.321,231.5545,5100.0
2022-07-27 12:00:00,237.71,237.76,237.04,237.28,9143.0,231.2723,231.321,230.6205,230.854,9143.0
2022-07-27 12:30:00,237.43,237.59,237.04,237.36,9221.0,230.9999,231.1556,230.6205,230.9318,9221.0
2022-07-27 13:00:00,237.43,237.49,236.89,237.11,13253.0,230.9999,231.0583,230.4745,230.6886,13253.0
2022-07-27 13:30:00,237.42,237.84,237.0,237.0,4295.0,230.9902,231.3988,230.5815,230.5815,4295.0
2022-07-27 14:00:00,237.25,237.71,236.81,237.32,6315.0,230.8248,231.2723,230.3967,230.8929,6315.0
2022-07-27 14:30:00,237.5,239.67,236.96,239.28,8070.0,231.068,233.1792,230.5426,232.7998,8070.0
2022-07-27 15:00:00,239.51,240.96,239.39,240.9,10193.0,233.0236,234.4343,232.9068,234.3759,10193.0
2022-07-27 15:30:00,240.97,241.21,240.18,240.34,47494.0,234.444,234.6775,233.6754,233.8311,47494.0
2022-07-28 09:30:00,240.06,240.06,236.81,237.56,19805.0,233.5587,233.5587,230.3967,231.1264,19805.0
2022-07-28 10:00:00,237.61,239.0,237.49,238.71,18141.0,231.175,232.5274,231.0583,232.2452,18141.0
2022-07-28 10:30:00,238.88,240.4,238.4,240.11,7888.0,232.4106,233.8895,231.9436,233.6073,7888.0
2022-07-28 11:00:00,240.09,241.76,240.09,241.69,6719.0,233.5879,235.2126,233.5879,235.1445,6719.0
2022-07-28 11:30:00,241.78,242.09,241.52,241.55,11834.0,235.2321,235.5337,234.9791,235.0083,11834.0
2022-07-28 12:00:00,241.72,242.82,241.3,242.61,7433.0,235.1737,236.2439,234.7651,236.0396,7433.0
2022-07-28 12:30:00,242.44,242.53,242.1,242.39,8356.0,235.8742,235.9618,235.5434,235.8256,8356.0
2022-07-28 13:00:00,242.37,243.0,242.16,242.92,11619.0,235.8061,236.4191,235.6018,236.3412,11619.0
2022-07-28 13:30:00,242.9,244.19,242.9,244.08,10009.0,236.3218,237.5768,236.3218,237.4698,10009.0
2022-07-28 14:00:00,243.98,244.3,243.62,244.15,7049.0,237.3725,237.6838,237.0223,237.5379,7049.0
2022-07-28 14:30:00,244.2,244.39,243.74,243.75,8064.0,237.5866,237.7714,237.139,237.1487,8064.0
2022-07-28 15:00:00,243.79,244.04,243.51,243.69,11960.0,237.1877,237.4309,236.9152,237.0904,11960.0
2022-07-28 15:30:00,243.64,243.64,242.68,243.06,54462.0,237.0417,237.0417,236.1077,236.4774,54462.0
2022-07-29 09:30:00,241.54,241.79,239.22,240.17,21505.0,234.9986,235.2418,232.7414,233.6657,21505.0
2022-07-29 10:00:00,240.18,241.55,240.17,240.78,38280.0,233.6754,235.0083,233.6657,234.2592,38280.0
2022-07-29 10:30:00,240.95,240.99,239.2,239.2,18166.0,234.4246,234.4635,232.722,232.722,18166.0
2022-07-29 11:00:00,239.29,240.23,238.95,239.18,14084.0,232.8095,233.7241,232.4787,232.7025,14084.0
2022-07-29 11:30:00,239.17,240.15,239.1,239.26,19430.0,232.6928,233.6462,232.6247,232.7803,19430.0
2022-07-29 12:00:00,239.28,239.75,239.18,239.48,11971.0,232.7998,233.2571,232.7025,232.9944,11971.0
2022-07-29 12:30:00,239.48,240.89,239.26,240.69,13188.0,232.9944,234.3662,232.7803,234.1716,13188.0
2022-07-29 13:00:00,240.45,240.45,239.3,239.36,18900.0,233.9381,233.9381,232.8193,232.8776,18900.0
2022-07-29 13:30:00,239.6,239.96,239.54,239.71,7068.0,233.1111,233.4614,233.0528,233.2182,7068.0
2022-07-29 14:00:00,239.8,240.06,239.57,239.74,10717.0,233.3057,233.5587,233.0819,233.2473,10717.0
2022-07-29 14:30:00,239.89,240.03,239.27,239.82,11403.0,233.3933,233.5295,232.7901,233.3252,11403.0
2022-07-29 15:00:00,239.87,240.42,239.84,240.18,22165.0,233.3738,233.9089,233.3446,233.6754,22165.0
2022-07-29 15:30:00,240.17,240.83,240.0,240.53,65333.0,233.6657,234.3078,233.5003,234.0159,65333.0
2022-08-01 09:30:00,238.59,241.19,238.59,240.37,11382.0,232.1285,234.6581,232.1285,233.8603,11382.0
2022-08-01 10:00:00,240.01,241.04,238.84,238.95,14516.0,233.51,234.5121,232.3717,232.4787,14516.0
2022-08-01 10:30:00,239.08,239.72,238.53,239.68,22683.0,232.6052,233.2279,232.0701,233.189,22683.0
2022-08-01 11:00:00,239.57,240.25,239.18,240.04,7427.0,233.0819,233.7435,232.7025,233.5392,7427.0
2022-08-01 11:30:00,239.97,240.15,239.45,239.66,7347.0,233.4711,233.6462,232.9652,233.1695,7347.0
2022-08-01 12:00:00,239.58,239.69,238.71,239.0,12494.0,233.0917,233.1987,232.2452,232.5274,12494.0
2022-08-01 12:30:00,239.0,239.19,238.65,238.69,8041.0,232.5274,232.7122,232.1869,232.2258,8041.0
2022-08-01 13:00:00,238.89,239.09,238.44,238.44,5575.0,232.4204,232.6149,231.9825,231.9825,5575.0
2022-08-01 13:30:00,238.39,238.61,238.02,238.39,9964.0,231.9339,232.1479,231.5739,231.9339,9964.0
2022-08-01 14:00:00,238.3,238.42,237.1,237.43,11893.0,231.8463,231.9631,230.6788,230.9999,11893.0
2022-08-01 14:30:00,237.33,238.41,237.33,238.37,8441.0,230.9026,231.9534,230.9026,231.9144,8441.0
2022-08-01 15:00:00,238.35,238.88,238.25,238.66,7001.0,231.895,232.4106,231.7977,232.1966,7001.0
2022-08-01 15:30:00,238.67,239.92,238.55,239.11,45318.0,232.2063,233.4225,232.0896,232.6344,45318.0
2022-08-02 09:30:00,238.46,241.05,238.13,239.15,11793.0,232.002,234.5219,231.6809,232.6733,11793.0
2022-08-02 10:00:00,239.21,240.02,238.24,240.02,20772.0,232.7317,233.5198,231.788,233.5198,20772.0
2022-08-02 10:30:00,240.38,240.87,240.26,240.32,7953.0,233.87,234.3467,233.7533,233.8116,7953.0
2022-08-02 11:00:00,240.4,240.55,239.53,239.92,9536.0,233.8895,234.0354,233.043,233.4225,9536.0
2022-08-02 11:30:00,239.92,240.7,239.65,240.68,15539.0,233.4225,234.1813,233.1598,234.1619,15539.0
2022-08-02 12:00:00,240.69,241.37,240.5,241.37,5551.0,234.1716,234.8332,233.9868,234.8332,5551.0
2022-08-02 12:30:00,241.41,242.43,241.41,242.13,5213.0,234.8721,235.8645,234.8721,235.5726,5213.0
2022-08-02 13:00:00,242.09,242.09,241.51,241.65,6985.0,235.5337,235.5337,234.9694,235.1056,6985.0
2022-08-02 13:30:00,241.55,241.55,240.56,240.95,7634.0,235.0083,235.0083,234.0451,234.4246,7634.0
2022-08-02 14:00:00,240.92,241.37,240.55,240.98,11086.0,234.3954,234.8332,234.0354,234.4538,11086.0
2022-08-02 14:30:00,240.91,241.02,239.87,240.06,17025.0,234.3857,234.4927,233.3738,233.5587,17025.0
2022-08-02 15:00:00,240.21,240.58,239.15,240.01,18681.0,233.7046,234.0646,232.6733,233.51,18681.0
2022-08-02 15:30:00,239.94,240.05,239.03,239.31,84667.0,233.4419,233.5489,232.5566,232.829,84667.0
2022-08-03 09:30:00,240.72,241.41,238.2,239.19,19719.0,234.2008,234.8721,231.749,232.7122,19719.0
2022-08-03 10:00:00,239.05,240.51,238.9,239.25,7028.0,232.576,233.9965,232.4301,232.7706,7028.0
2022-08-03 10:30:00,239.39,239.6,238.45,239.27,8180.0,232.9068,233.1111,231.9923,232.7901,8180.0
2022-08-03 11:00:00,239.4,240.24,239.4,240.19,7307.0,232.9165,233.7338,232.9165,233.6852,7307.0
2022-08-03 11:30:00,240.17,240.44,239.82,240.42,7057.0,233.6657,233.9284,233.3252,233.9089,7057.0
2022-08-03 12:00:00,240.35,240.5,239.57,239.92,10648.0,233.8408,233.9868,233.0819,233.4225,10648.0
2022-08-03 12:30:00,240.08,240.94,239.95,240.94,5015.0,233.5781,234.4148,233.4517,234.4148,5015.0
2022-08-03 13:00:00,241.14,241.68,241.11,241.58,6086.0,234.6094,235.1348,234.5802,235.0375,6086.0
2022-08-03 13:30:00,241.56,241.58,240.76,240.78,3932.0,235.0181,235.0375,234.2397,234.2592,3932.0
2022-08-03 14:00:00,240.67,240.88,240.36,240.44,7444.0,234.1522,234.3565,233.8506,233.9284,7444.0
2022-08-03 14:30:00,240.38,240.57,240.05,240.24,7963.0,233.87,234.0549,233.5489,233.7338,7963.0
2022-08-03 15:00:00,240.35,240.58,239.96,240.18,11396.0,233.8408,234.0646,233.4614,233.6754,11396.0
2022-08-03 15:30:00,240.16,240.62,239.47,239.64,64444.0,233.656,234.1035,232.9847,233.1501,64444.0
2022-08-04 09:30:00,239.6,239.99,238.38,239.13,13517.0,233.1111,233.4906,231.9242,232.6539,13517.0
2022-08-04 10:00:00,239.06,239.78,238.23,238.23,11121.0,232.5858,233.2863,231.7782,231.7782,11121.0
2022-08-04 10:30:00,238.29,239.18,238.29,238.93,17258.0,231.8366,232.7025,231.8366,232.4593,17258.0
2022-08-04 11:00:00,238.81,239.42,238.59,238.61,15287.0,232.3425,232.936,232.1285,232.1479,15287.0
2022-08-04 11:30:00,238.67,239.61,238.23,239.42,9586.0,232.2063,233.1209,231.7782,232.936,9586.0
2022-08-04 12:00:00,239.54,239.55,238.84,239.36,9494.0,233.0528,233.0625,232.3717,232.8776,9494.0
2022-08-04 12:30:00,239.33,239.4,238.7,238.72,8155.0,232.8484,232.9165,232.2355,232.255,8155.0
2022-08-04 13:00:00,238.83,238.97,238.32,238.88,5740.0,232.362,232.4982,231.8658,232.4106,5740.0
2022-08-04 13:30:00,238.87,239.68,238.87,239.34,9417.0,232.4009,233.189,232.4009,232.8582,9417.0
2022-08-04 14:00:00,239.35,239.36,238.89,239.28,5572.0,232.8679,232.8776,232.4204,232.7998,5572.0
2022-08-04 14:30:00,239.26,239.56,238.86,239.47,7872.0,232.7803,233.0722,232.3912,232.9847,7872.0
2022-08-04 15:00:00,239.45,239.56,238.92,238.92,15569.0,232.9652,233.0722,232.4495,232.4495,15569.0
2022-08-04 15:30:00,238.89,239.6,238.54,238.69,90534.0,232.4204,233.1111,232.0798,232.2258,90534.0
2022-08-05 09:30:00,237.07,237.07,235.58,236.82,6804.0,230.6497,230.6497,229.2,230.4064,6804.0
2022-08-05 10:00:00,236.78,239.69,236.78,239.11,13763.0,230.3675,233.1987,230.3675,232.6344,13763.0
2022-08-05 10:30:00,239.44,240.13,239.11,240.01,7991.0,232.9555,233.6268,232.6344,233.51,7991.0
2022-08-05 11:00:00,239.97,240.02,238.8,238.8,13398.0,233.4711,233.5198,232.3328,232.3328,13398.0
2022-08-05 11:30:00,238.84,239.7,238.84,239.63,4005.0,232.3717,233.2084,232.3717,233.1403,4005.0
2022-08-05 12:00:00,239.71,240.29,239.71,239.99,6017.0,233.2182,233.7824,233.2182,233.4906,6017.0
2022-08-05 12:30:00,240.05,240.31,239.68,240.2,8539.0,233.5489,233.8019,233.189,233.6949,8539.0
2022-08-05 13:00:00,240.21,240.24,239.59,239.94,6291.0,233.7046,233.7338,233.1014,233.4419,6291.0
2022-08-05 13:30:00,240.01,240.33,239.71,239.98,7199.0,233.51,233.8214,233.2182,233.4808,7199.0
2022-08-05 14:00:00,239.89,240.34,239.69,240.12,5521.0,233.3933,233.8311,233.1987,233.6171,5521.0
2022-08-05 14:30:00,239.97,240.15,239.61,239.76,10971.0,233.4711,233.6462,233.1209,233.2668,10971.0
2022-08-05 15:00:00,239.91,239.97,239.06,239.37,45450.0,233.4127,233.4711,232.5858,232.8874,45450.0
2022-08-05 15:30:00,239.44,241.97,239.24,241.78,76663.0,232.9555,235.4169,232.7609,235.2321,76663.0
2022-08-08 09:30:00,243.0,243.05,240.05,240.52,14163.0,236.4191,236.4677,233.5489,234.0062,14163.0
2022-08-08 10:00:00,240.65,240.73,238.05,238.85,29366.0,234.1327,234.2105,231.6031,232.3814,29366.0
2022-08-08 10:30:00,239.27,240.71,238.67,240.71,10782.0,232.7901,234.1911,232.2063,234.1911,10782.0
2022-08-08 11:00:00,240.68,240.79,240.17,240.59,9707.0,234.1619,234.2689,233.6657,234.0743,9707.0
2022-08-08 11:30:00,240.54,240.56,238.79,239.23,15585.0,234.0257,234.0451,232.3231,232.7512,15585.0
2022-08-08 12:00:00,239.23,239.23,237.46,237.47,7488.0,232.7512,232.7512,231.0291,231.0388,7488.0
2022-08-08 12:30:00,237.54,237.56,237.06,237.1,20401.0,231.1069,231.1264,230.6399,230.6788,20401.0
2022-08-08 13:00:00,236.96,236.98,236.45,236.58,12138.0,230.5426,230.5621,230.0464,230.1729,12138.0
2022-08-08 13:30:00,236.52,236.64,235.99,236.09,13421.0,230.1145,230.2313,229.5989,229.6962,13421.0
2022-08-08 14:00:00,236.01,236.69,235.52,236.68,39188.0,229.6184,230.2799,229.1416,230.2702,39188.0
2022-08-08 14:30:00,236.5,237.12,236.44,236.97,7175.0,230.0951,230.6983,230.0367,230.5524,7175.0
2022-08-08 15:00:00,236.81,236.95,236.21,236.41,15090.0,230.3967,230.5329,229.8129,230.0075,15090.0
2022-08-08 15:30:00,236.39,237.18,236.31,236.51,54696.0,229.9881,230.7567,229.9102,230.1048,54696.0
2022-08-09 09:30:00,236.35,237.15,235.1,235.43,6846.0,229.9492,230.7275,228.733,229.0541,6846.0
2022-08-09 10:00:00,235.44,236.07,235.08,235.58,10539.0,229.0638,229.6767,228.7135,229.2,10539.0
2022-08-09 10:30:00,235.53,236.54,235.37,236.12,6959.0,229.1514,230.134,228.9957,229.7254,6959.0
2022-08-09 11:00:00,236.11,236.99,235.77,236.8,9934.0,229.7156,230.5718,229.3849,230.387,9934.0
2022-08-09 11:30:00,236.72,237.82,236.68,237.39,8606.0,230.3091,231.3793,230.2702,230.961,8606.0
2022-08-09 12:00:00,237.42,237.63,236.67,237.03,11584.0,230.9902,231.1945,230.2605,230.6107,11584.0
2022-08-09 12:30:00,236.86,237.07,236.68,236.78,9992.0,230.4453,230.6497,230.2702,230.3675,9992.0
2022-08-09 13:00:00,236.99,237.14,236.51,236.64,9955.0,230.5718,230.7178,230.1048,230.2313,9955.0
2022-08-09 13:30:00,236.67,237.25,236.55,237.06,9980.0,230.2605,230.8248,230.1437,230.6399,9980.0
2022-08-09 14:00:00,236.91,237.09,236.59,236.65,11854.0,230.494,230.6691,230.1827,230.241,11854.0
2022-08-09 14:30:00,236.63,237.23,236.56,237.18,17695.0,230.2216,230.8053,230.1535,230.7567,17695.0
2022-08-09 15:00:00,236.94,237.18,236.93,237.07,6871.0,230.5232,230.7567,230.5134,230.6497,6871.0
2022-08-09 15:30:00,237.05,237.17,236.58,236.85,54158.0,230.6302,230.7469,230.1729,230.4356,54158.0
2022-08-10 09:30:00,240.66,242.3,239.72,241.84,12653.0,234.1424,235.738,233.2279,235.2905,12653.0
2022-08-10 10:00:00,241.7,242.25,241.4,242.0,9300.0,235.1543,235.6894,234.8624,235.4461,9300.0
2022-08-10 10:30:00,242.05,242.05,240.78,241.22,9287.0,235.4948,235.4948,234.2592,234.6873,9287.0
2022-08-10 11:00:00,241.26,242.12,241.18,241.43,10177.0,234.7262,235.5629,234.6483,234.8916,10177.0
2022-08-10 11:30:00,241.44,242.06,241.41,241.84,11890.0,234.9013,235.5045,234.8721,235.2905,11890.0
2022-08-10 12:00:00,241.67,241.89,241.13,241.68,9777.0,235.1251,235.3391,234.5997,235.1348,9777.0
2022-08-10 12:30:00,241.59,242.33,241.52,242.01,8813.0,235.0472,235.7672,234.9791,235.4559,8813.0
2022-08-10 13:00:00,241.95,242.34,241.82,241.98,9310.0,235.3975,235.7769,235.271,235.4267,9310.0
2022-08-10 13:30:00,241.89,242.48,241.78,242.39,9182.0,235.3391,235.9131,235.2321,235.8256,9182.0
2022-08-10 14:00:00,242.39,242.87,242.05,242.6,10386.0,235.8256,236.2926,235.4948,236.0299,10386.0
2022-08-10 14:30:00,242.79,243.05,242.27,242.39,11884.0,236.2147,236.4677,235.7088,235.8256,11884.0
2022-08-10 15:00:00,242.34,242.8,242.13,242.47,15753.0,235.7769,236.2245,235.5726,235.9034,15753.0
2022-08-10 15:30:00,242.42,243.64,242.24,243.58,84207.0,235.8548,237.0417,235.6796,236.9833,84207.0
2022-08-11 09:30:00,245.0,247.06,244.0,245.44,16589.0,238.3649,240.3691,237.392,238.793,16589.0
2022-08-11 10:00:00,245.6,247.58,245.14,247.06,10781.0,238.9486,240.875,238.5011,240.3691,10781.0
2022-08-11 10:30:00,247.23,247.65,246.77,246.99,7574.0,240.5345,240.9431,240.087,240.301,7574.0
2022-08-11 11:00:00,247.11,247.5,246.18,246.64,30519.0,240.4177,240.7972,239.5129,239.9605,30519.0
2022-08-11 11:30:00,246.48,247.13,246.25,246.75,12169.0,239.8048,240.4372,239.581,240.0675,12169.0
2022-08-11 12:00:00,246.62,247.27,246.41,246.89,40962.0,239.941,240.5734,239.7367,240.2037,40962.0
2022-08-11 12:30:00,246.85,247.09,246.51,246.57,5693.0,240.1648,240.3983,239.834,239.8924,5693.0
2022-08-11 13:00:00,246.51,247.44,246.5,246.8,20099.0,239.834,240.7388,239.8243,240.1161,20099.0
2022-08-11 13:30:00,246.73,247.08,245.99,245.99,20698.0,240.048,240.3886,239.3281,239.3281,20698.0
2022-08-11 14:00:00,245.82,245.82,245.0,245.23,15527.0,239.1627,239.1627,238.3649,238.5887,15527.0
2022-08-11 14:30:00,245.16,245.16,243.6,244.04,27512.0,238.5206,238.5206,237.0028,237.4309,27512.0
2022-08-11 15:00:00,243.92,243.94,242.56,243.56,21896.0,237.3141,237.3336,235.991,236.9639,21896.0
2022-08-11 15:30:00,243.46,243.51,240.32,241.09,126581.0,236.8666,236.9152,233.8116,234.5608,126581.0
2022-08-12 09:30:00,237.34,240.69,231.19,236.67,81648.0,230.9123,234.1716,224.9289,230.2605,81648.0
2022-08-12 10:00:00,236.47,239.22,236.31,238.33,33173.0,230.0659,232.7414,229.9102,231.8755,33173.0
2022-08-12 10:30:00,238.55,238.59,235.85,236.57,19384.0,232.0896,232.1285,229.4627,230.1632,19384.0
2022-08-12 11:00:00,236.54,236.72,235.84,236.69,13962.0,230.134,230.3091,229.453,230.2799,13962.0
2022-08-12 11:30:00,236.36,238.68,236.33,238.33,11850.0,229.9589,232.216,229.9297,231.8755,11850.0
2022-08-12 12:00:00,238.34,238.34,237.42,237.64,5630.0,231.8853,231.8853,230.9902,231.2042,5630.0
2022-08-12 12:30:00,237.57,238.32,237.47,237.77,16414.0,231.1361,231.8658,231.0388,231.3307,16414.0
2022-08-12 13:00:00,237.83,238.1,236.67,236.67,14887.0,231.3891,231.6518,230.2605,230.2605,14887.0
2022-08-12 13:30:00,236.74,238.39,236.46,238.33,17277.0,230.3286,231.9339,230.0562,231.8755,17277.0
2022-08-12 14:00:00,238.36,238.71,237.08,238.04,18037.0,231.9047,232.2452,230.6594,231.5934,18037.0
2022-08-12 14:30:00,237.95,240.25,237.95,239.79,26370.0,231.5058,233.7435,231.5058,233.296,26370.0
2022-08-12 15:00:00,239.67,240.1,238.75,239.25,17792.0,233.1792,233.5976,232.2842,232.7706,17792.0
2022-08-12 15:30:00,239.41,240.12,239.03,239.86,98700.0,232.9263,233.6171,232.5566,233.3641,98700.0
2022-08-15 09:30:00,239.0,240.41,237.86,239.2,23249.0,232.5274,233.8992,231.4183,232.722,23249.0
2022-08-15 10:00:00,239.91,241.19,238.19,238.98,19963.0,233.4127,234.6581,231.7393,232.5079,19963.0
2022-08-15 10:30:00,238.87,238.87,236.58,236.74,10977.0,232.4009,232.4009,230.1729,230.3286,10977.0
2022-08-15 11:00:00,236.58,236.58,235.0,235.98,29136.0,230.1729,230.1729,228.6357,229.5892,29136.0
2022-08-15 11:30:00,235.91,237.7,235.85,236.76,7430.0,229.5211,231.2626,229.4627,230.348,7430.0
2022-08-15 12:00:00,237.11,237.57,236.91,237.57,7211.0,230.6886,231.1361,230.494,231.1361,7211.0
2022-08-15 12:30:00,237.59,238.67,237.59,238.35,9450.0,231.1556,232.2063,231.1556,231.895,9450.0
2022-08-15 13:00:00,238.45,239.0,238.25,238.96,6201.0,231.9923,232.5274,231.7977,232.4885,6201.0
2022-08-15 13:30:00,238.88,239.44,238.41,239.44,7309.0,232.4106,232.9555,231.9534,232.9555,7309.0
2022-08-15 14:00:00,239.42,239.73,239.01,239.41,17574.0,232.936,233.2376,232.5371,232.9263,17574.0
2022-08-15 14:30:00,239.37,239.58,238.97,238.97,10833.0,232.8874,233.0917,232.4982,232.4982,10833.0
2022-08-15 15:00:00,239.03,239.03,237.46,237.6,17903.0,232.5566,232.5566,231.0291,231.1653,17903.0
2022-08-15 15:30:00,237.58,237.65,236.72,236.99,75860.0,231.1458,231.2139,230.3091,230.5718,75860.0
2022-08-16 09:30:00,236.76,238.84,235.43,237.26,22047.0,230.348,232.3717,229.0541,230.8345,22047.0
2022-08-16 10:00:00,237.52,237.63,235.27,235.39,12171.0,231.0875,231.1945,228.8984,229.0151,12171.0
2022-08-16 10:30:00,235.26,236.08,235.05,235.83,17956.0,228.8887,229.6865,228.6844,229.4432,17956.0
2022-08-16 11:00:00,235.8,236.94,235.79,236.53,6923.0,229.414,230.5232,229.4043,230.1243,6923.0
2022-08-16 11:30:00,236.48,236.97,236.34,236.5,2095.0,230.0756,230.5524,229.9394,230.0951,2095.0
2022-08-16 12:00:00,236.34,236.34,235.69,235.9,9701.0,229.9394,229.9394,229.307,229.5113,9701.0
2022-08-16 12:30:00,235.97,236.17,235.65,235.86,26646.0,229.5794,229.774,229.2681,229.4724,26646.0
2022-08-16 13:00:00,235.76,236.13,235.7,236.13,6782.0,229.3751,229.7351,229.3168,229.7351,6782.0
2022-08-16 13:30:00,236.2,236.86,236.05,236.65,5816.0,229.8032,230.4453,229.6573,230.241,5816.0
2022-08-16 14:00:00,236.64,237.36,236.62,237.11,10359.0,230.2313,230.9318,230.2118,230.6886,10359.0
2022-08-16 14:30:00,237.17,237.18,235.85,236.25,13830.0,230.7469,230.7567,229.4627,229.8519,13830.0
2022-08-16 15:00:00,236.29,236.29,235.7,236.16,12492.0,229.8908,229.8908,229.3168,229.7643,12492.0
2022-08-16 15:30:00,236.13,236.89,235.95,236.15,54719.0,229.7351,230.4745,229.56,229.7546,54719.0
2022-08-17 09:30:00,235.03,235.72,234.6,235.3,16870.0,229.0905,229.763,228.6714,229.3537,16870.0
2022-08-17 10:00:00,235.11,235.89,235.0,235.89,12128.0,229.1685,229.9288,229.0612,229.9288,12128.0
2022-08-17 10:30:00,235.85,235.85,234.79,235.03,11827.0,229.8898,229.8898,228.8565,229.0905,11827.0
2022-08-17 11:00:00,234.81,235.8,234.75,235.8,5564.0,228.876,229.841,228.8176,229.841,5564.0
2022-08-17 11:30:00,235.92,236.05,235.0,235.63,5900.0,229.958,230.0847,229.0612,229.6753,5900.0
2022-08-17 12:00:00,235.57,236.01,235.46,235.88,8246.0,229.6168,230.0457,229.5096,229.919,8246.0
2022-08-17 12:30:00,235.93,236.62,235.87,236.28,3973.0,229.9677,230.6403,229.9093,230.3089,3973.0
2022-08-17 13:00:00,236.0,236.28,235.78,236.19,3722.0,230.036,230.3089,229.8215,230.2212,3722.0
2022-08-17 13:30:00,236.27,236.27,235.42,235.5,15400.0,230.2991,230.2991,229.4706,229.5486,15400.0
2022-08-17 14:00:00,235.51,236.74,235.51,236.16,13283.0,229.5584,230.7573,229.5584,230.1919,13283.0
2022-08-17 14:30:00,236.07,236.42,235.58,235.59,9618.0,230.1042,230.4454,229.6266,229.6363,9618.0
2022-08-17 15:00:00,235.56,235.97,235.41,235.66,13417.0,229.6071,230.0067,229.4609,229.7046,13417.0
2022-08-17 15:30:00,235.62,236.64,235.57,236.34,42156.0,229.6656,230.6598,229.6168,230.3674,42156.0
2022-08-18 09:30:00,236.74,236.78,234.27,234.63,8116.0,230.7573,230.7963,228.3497,228.7006,8116.0
2022-08-18 10:00:00,234.94,234.99,233.63,233.63,5448.0,229.0028,229.0515,227.7259,227.7259,5448.0
2022-08-18 10:30:00,233.79,234.18,233.33,233.71,4970.0,227.8818,228.262,227.4334,227.8038,4970.0
2022-08-18 11:00:00,233.87,234.77,233.79,234.76,6028.0,227.9598,228.8371,227.8818,228.8273,6028.0
2022-08-18 11:30:00,234.55,235.42,234.55,234.91,3341.0,228.6226,229.4706,228.6226,228.9735,3341.0
2022-08-18 12:00:00,234.8,234.99,234.08,234.13,4293.0,228.8663,229.0515,228.1645,228.2132,4293.0
2022-08-18 12:30:00,234.01,234.17,233.7,233.8,7706.0,228.0963,228.2522,227.7941,227.8916,7706.0
2022-08-18 13:00:00,233.66,234.36,233.65,234.35,7537.0,227.7551,228.4374,227.7454,228.4277,7537.0
2022-08-18 13:30:00,234.5,234.62,234.17,234.32,5953.0,228.5739,228.6908,228.2522,228.3984,5953.0
2022-08-18 14:00:00,234.37,234.96,234.31,234.96,5726.0,228.4472,229.0223,228.3887,229.0223,5726.0
2022-08-18 14:30:00,234.9,235.55,234.86,235.54,9647.0,228.9638,229.5973,228.9248,229.5876,9647.0
2022-08-18 15:00:00,235.51,236.1,235.47,235.93,11027.0,229.5584,230.1334,229.5194,229.9677,11027.0
2022-08-18 15:30:00,235.96,236.07,234.92,236.01,104466.0,229.997,230.1042,228.9833,230.0457,104466.0
2022-08-19 09:30:00,236.0,236.0,233.03,233.55,31614.0,230.036,230.036,227.141,227.6479,31614.0
2022-08-19 10:00:00,233.55,234.38,233.37,234.16,21108.0,227.6479,228.4569,227.4724,228.2425,21108.0
2022-08-19 10:30:00,234.06,234.3,233.29,233.5,25878.0,228.145,228.3789,227.3945,227.5991,25878.0
2022-08-19 11:00:00,233.58,233.61,232.59,232.74,20442.0,227.6771,227.7064,226.7121,226.8584,20442.0
2022-08-19 11:30:00,232.82,233.42,232.82,233.31,6164.0,226.9363,227.5212,226.9363,227.414,6164.0
2022-08-19 12:00:00,233.05,233.79,232.96,233.62,6702.0,227.1605,227.8818,227.0728,227.7161,6702.0
2022-08-19 12:30:00,233.68,234.24,233.54,233.96,13230.0,227.7746,228.3204,227.6381,228.0475,13230.0
2022-08-19 13:00:00,233.87,234.21,233.87,233.97,4053.0,227.9598,228.2912,227.9598,228.0573,4053.0
2022-08-19 13:30:00,234.09,234.41,233.93,234.34,4571.0,228.1742,228.4862,228.0183,228.4179,4571.0
2022-08-19 14:00:00,234.38,234.98,233.88,234.1,13418.0,228.4569,229.0417,227.9695,228.184,13418.0
2022-08-19 14:30:00,234.0,234.12,232.76,233.01,20762.0,228.0865,228.2035,226.8778,227.1215,20762.0
2022-08-19 15:00:00,233.03,233.56,232.59,233.55,13616.0,227.141,227.6576,226.7121,227.6479,13616.0
2022-08-19 15:30:00,233.53,233.89,233.22,233.5,62486.0,227.6284,227.9793,227.3262,227.5991,62486.0
2022-08-22 09:30:00,231.63,232.59,231.18,232.59,7728.0,225.7764,226.7121,225.3378,226.7121,7728.0
2022-08-22 10:00:00,232.43,232.95,231.88,232.19,4500.0,226.5562,227.063,226.0201,226.3223,4500.0
2022-08-22 10:30:00,231.97,232.71,231.4,231.4,5725.0,226.1078,226.8291,225.5522,225.5522,5725.0
2022-08-22 11:00:00,231.4,231.4,230.56,230.65,4772.0,225.5522,225.5522,224.7334,224.8212,4772.0
2022-08-22 11:30:00,230.57,230.78,230.29,230.52,4514.0,224.7432,224.9479,224.4703,224.6945,4514.0
2022-08-22 12:00:00,230.64,230.69,229.96,230.23,6606.0,224.8114,224.8602,224.1486,224.4118,6606.0
2022-08-22 12:30:00,230.02,230.16,229.5,229.89,3383.0,224.2071,224.3436,223.7002,224.0804,3383.0
2022-08-22 13:00:00,229.54,229.79,229.36,229.79,5157.0,223.7392,223.9829,223.5638,223.9829,5157.0
2022-08-22 13:30:00,229.72,229.78,228.75,229.02,3346.0,223.9147,223.9732,222.9692,223.2324,3346.0
2022-08-22 14:00:00,229.02,229.23,228.9,229.19,4249.0,223.2324,223.4371,223.1154,223.3981,4249.0
2022-08-22 14:30:00,229.09,229.36,229.01,229.14,7824.0,223.3006,223.5638,223.2226,223.3493,7824.0
2022-08-22 15:00:00,229.31,229.8,229.3,229.35,18563.0,223.515,223.9927,223.5053,223.554,18563.0
2022-08-22 15:30:00,229.41,229.56,228.76,229.41,53862.0,223.6125,223.7587,222.9789,223.6125,53862.0
2022-08-23 09:30:00,228.57,228.76,225.66,226.36,18017.0,222.7937,222.9789,219.9573,220.6396,18017.0
2022-08-23 10:00:00,226.25,227.43,226.16,226.7,4481.0,220.5324,221.6825,220.4446,220.971,4481.0
2022-08-23 10:30:00,226.53,226.68,225.22,225.26,6304.0,220.8053,220.9515,219.5284,219.5674,6304.0
2022-08-23 11:00:00,225.3,225.62,224.83,225.13,7984.0,219.6064,219.9183,219.1483,219.4407,7984.0
2022-08-23 11:30:00,225.17,225.88,224.96,224.97,4862.0,219.4797,220.1717,219.275,219.2847,4862.0
2022-08-23 12:00:00,224.78,224.78,223.43,223.43,4458.0,219.0995,219.0995,217.7836,217.7836,4458.0
2022-08-23 12:30:00,223.37,224.17,223.08,224.17,7071.0,217.7251,218.5049,217.4425,218.5049,7071.0
2022-08-23 13:00:00,224.15,224.82,224.0,224.82,4265.0,218.4854,219.1385,218.3392,219.1385,4265.0
2022-08-23 13:30:00,224.74,224.98,224.41,224.73,5754.0,219.0605,219.2945,218.7389,219.0508,5754.0
2022-08-23 14:00:00,224.7,224.92,223.92,224.62,14179.0,219.0215,219.236,218.2612,218.9436,14179.0
2022-08-23 14:30:00,224.55,224.77,223.97,224.1,6645.0,218.8753,219.0898,218.31,218.4367,6645.0
2022-08-23 15:00:00,224.26,225.44,224.12,225.13,30081.0,218.5927,219.7428,218.4562,219.4407,30081.0
2022-08-23 15:30:00,225.07,225.36,224.65,224.68,55338.0,219.3822,219.6649,218.9728,219.002,55338.0
2022-08-24 09:30:00,224.89,225.65,224.21,225.05,7943.0,219.2067,219.9475,218.5439,219.3627,7943.0
2022-08-24 10:00:00,224.96,224.96,223.88,224.33,5788.0,219.275,219.275,218.2223,218.6609,5788.0
2022-08-24 10:30:00,224.65,224.97,224.26,224.75,2941.0,218.9728,219.2847,218.5927,219.0703,2941.0
2022-08-24 11:00:00,224.76,225.24,224.57,224.91,5564.0,219.08,219.5479,218.8948,219.2262,5564.0
2022-08-24 11:30:00,224.93,225.33,224.8,225.03,22555.0,219.2457,219.6356,219.119,219.3432,22555.0
2022-08-24 12:00:00,224.95,225.29,224.7,224.82,6439.0,219.2652,219.5966,219.0215,219.1385,6439.0
2022-08-24 12:30:00,224.87,224.87,224.15,224.32,4460.0,219.1872,219.1872,218.4854,218.6511,4460.0
2022-08-24 13:00:00,224.38,224.69,224.24,224.25,3162.0,218.7096,219.0118,218.5732,218.5829,3162.0
2022-08-24 13:30:00,224.23,224.92,224.19,224.83,4202.0,218.5634,219.236,218.5244,219.1483,4202.0
2022-08-24 14:00:00,224.87,225.04,224.75,224.84,9291.0,219.1872,219.3529,219.0703,219.158,9291.0
2022-08-24 14:30:00,224.72,225.02,224.68,225.0,3876.0,219.041,219.3334,219.002,219.314,3876.0
2022-08-24 15:00:00,224.92,225.13,224.41,224.41,14789.0,219.236,219.4407,218.7389,218.7389,14789.0
2022-08-24 15:30:00,224.39,224.52,223.61,223.79,49050.0,218.7194,218.8461,217.9591,218.1345,49050.0
2022-08-25 09:30:00,226.31,227.55,224.59,226.66,9969.0,220.5908,221.7995,218.9143,220.932,9969.0
2022-08-25 10:00:00,226.22,227.62,226.22,227.47,4468.0,220.5031,221.8677,220.5031,221.7215,4468.0
2022-08-25 10:30:00,227.55,227.72,226.66,226.81,3095.0,221.7995,221.9652,220.932,221.0782,3095.0
2022-08-25 11:00:00,226.75,226.75,225.42,225.53,8643.0,221.0197,221.0197,219.7233,219.8306,8643.0
2022-08-25 11:30:00,225.69,226.18,225.37,226.1,2437.0,219.9865,220.4641,219.6746,220.3862,2437.0
2022-08-25 12:00:00,226.03,226.67,226.03,226.51,5690.0,220.3179,220.9418,220.3179,220.7858,5690.0
2022-08-25 12:30:00,226.52,226.8,226.4,226.67,7734.0,220.7955,221.0685,220.6786,220.9418,7734.0
2022-08-25 13:00:00,226.67,226.91,226.5,226.88,6143.0,220.9418,221.1757,220.776,221.1464,6143.0
2022-08-25 13:30:00,226.86,227.47,226.81,227.31,3500.0,221.127,221.7215,221.0782,221.5656,3500.0
2022-08-25 14:00:00,227.34,227.99,227.16,227.82,6354.0,221.5948,222.2284,221.4194,222.0627,6354.0
2022-08-25 14:30:00,227.94,227.97,227.11,227.45,5322.0,222.1797,222.2089,221.3706,221.702,5322.0
2022-08-25 15:00:00,227.52,228.07,227.5,227.75,11014.0,221.7703,222.3064,221.7508,221.9945,11014.0
2022-08-25 15:30:00,227.78,229.38,227.54,229.23,47170.0,222.0237,223.5833,221.7898,223.4371,47170.0
2022-08-26 09:30:00,228.63,228.63,226.83,228.07,12001.0,222.8522,222.8522,221.0977,222.3064,12001.0
2022-08-26 10:00:00,228.34,228.34,226.12,227.13,5460.0,222.5695,222.5695,220.4057,221.3901,5460.0
2022-08-26 10:30:00,226.95,227.04,225.75,226.12,6471.0,221.2147,221.3024,220.045,220.4057,6471.0
2022-08-26 11:00:00,225.99,225.99,224.94,225.61,3477.0,220.2789,220.2789,219.2555,219.9085,3477.0
2022-08-26 11:30:00,225.62,225.62,225.33,225.53,1466.0,219.9183,219.9183,219.6356,219.8306,1466.0
2022-08-26 12:00:00,225.16,225.16,223.87,223.87,802.0,219.4699,219.4699,218.2125,218.2125,802.0
2022-08-26 12:30:00,224.11,224.27,223.93,224.27,2366.0,218.4464,218.6024,218.271,218.6024,2366.0
2022-08-26 13:00:00,224.21,224.4,224.08,224.35,2340.0,218.5439,218.7291,218.4172,218.6804,2340.0
2022-08-26 13:30:00,224.44,224.44,223.32,223.33,1612.0,218.7681,218.7681,217.6764,217.6862,1612.0
2022-08-26 14:00:00,223.38,223.38,222.71,222.71,2502.0,217.7349,217.7349,217.0818,217.0818,2502.0
2022-08-26 14:30:00,222.67,222.74,221.95,222.09,2401.0,217.0428,217.1111,216.341,216.4775,2401.0
2022-08-26 15:00:00,222.01,222.2,221.32,221.58,3986.0,216.3995,216.5847,215.727,215.9804,3986.0
2022-08-26 15:30:00,221.55,221.62,221.03,221.15,39421.0,215.9511,216.0194,215.4443,215.5612,39421.0
2022-08-29 09:30:00,219.24,221.02,219.24,219.73,11421.0,213.6995,215.4345,213.6995,214.1771,11421.0
2022-08-29 10:00:00,219.53,220.88,219.05,220.25,4767.0,213.9822,215.2981,213.5143,214.684,4767.0
2022-08-29 10:30:00,220.3,220.3,219.02,219.33,3279.0,214.7327,214.7327,213.4851,213.7872,3279.0
2022-08-29 11:00:00,219.51,220.22,219.18,219.37,17042.0,213.9627,214.6548,213.641,213.8262,17042.0
2022-08-29 11:30:00,219.37,220.04,218.7,219.73,6224.0,213.8262,214.4793,213.1732,214.1771,6224.0
2022-08-29 12:00:00,219.68,220.09,219.51,219.61,3528.0,214.1284,214.528,213.9627,214.0602,3528.0
2022-08-29 12:30:00,219.52,220.4,219.32,220.31,4430.0,213.9724,214.8302,213.7775,214.7425,4430.0
2022-08-29 13:00:00,220.56,220.83,220.25,220.44,2601.0,214.9862,215.2493,214.684,214.8692,2601.0
2022-08-29 13:30:00,220.86,221.63,220.86,221.36,3167.0,215.2786,216.0291,215.2786,215.7659,3167.0
2022-08-29 14:00:00,221.35,221.37,220.8,221.07,4856.0,215.7562,215.7757,215.2201,215.4833,4856.0
2022-08-29 14:30:00,221.11,221.78,221.05,221.38,6051.0,215.5223,216.1753,215.4638,215.7854,6051.0
2022-08-29 15:00:00,221.73,221.99,221.3,221.39,4413.0,216.1266,216.38,215.7075,215.7952,4413.0
2022-08-29 15:30:00,221.28,221.82,220.62,220.68,30858.0,215.688,216.2143,215.0446,215.1031,30858.0
2022-08-30 09:30:00,221.18,221.42,219.75,221.39,7546.0,215.5905,215.8244,214.1966,215.7952,7546.0
2022-08-30 10:00:00,220.97,221.24,219.65,219.85,5701.0,215.3858,215.649,214.0992,214.2941,5701.0
2022-08-30 10:30:00,219.86,219.92,218.61,219.2,5045.0,214.3038,214.3623,213.0854,213.6605,5045.0
2022-08-30 11:00:00,219.47,219.51,219.06,219.35,3295.0,213.9237,213.9627,213.5241,213.8067,3295.0
2022-08-30 11:30:00,219.46,219.66,219.1,219.45,2875.0,213.914,214.1089,213.5631,213.9042,2875.0
2022-08-30 12:00:00,219.31,220.1,219.18,219.37,5322.0,213.7677,214.5378,213.641,213.8262,5322.0
2022-08-30 12:30:00,219.35,219.67,218.89,219.51,3289.0,213.8067,214.1187,213.3584,213.9627,3289.0
2022-08-30 13:00:00,219.41,219.54,218.69,218.94,3458.0,213.8652,213.9919,213.1634,213.4071,3458.0
2022-08-30 13:30:00,219.01,219.31,218.77,219.21,3230.0,213.4753,213.7677,213.2414,213.6703,3230.0
2022-08-30 14:00:00,219.11,219.22,218.68,218.68,3086.0,213.5728,213.68,213.1537,213.1537,3086.0
2022-08-30 14:30:00,218.61,218.98,218.35,218.86,2504.0,213.0854,213.4461,212.832,213.3291,2504.0
2022-08-30 15:00:00,218.87,219.84,218.87,219.54,10689.0,213.3389,214.2844,213.3389,213.9919,10689.0
2022-08-30 15:30:00,219.49,219.79,218.73,219.55,27716.0,213.9432,214.2356,213.2024,214.0017,27716.0
2022-08-31 09:30:00,221.36,222.55,220.84,221.69,19580.0,215.7659,216.9259,215.2591,216.0876,19580.0
2022-08-31 10:00:00,221.31,221.89,220.83,221.06,12915.0,215.7172,216.2825,215.2493,215.4735,12915.0
2022-08-31 10:30:00,221.2,221.75,220.52,221.08,30243.0,215.61,216.1461,214.9472,215.493,30243.0
2022-08-31 11:00:00,221.02,221.02,219.65,220.44,10211.0,215.4345,215.4345,214.0992,214.8692,10211.0
2022-08-31 11:30:00,220.41,220.9,220.12,220.8,7236.0,214.84,215.3176,214.5573,215.2201,7236.0
2022-08-31 12:00:00,220.71,220.76,220.16,220.36,4599.0,215.1324,215.1811,214.5963,214.7912,4599.0
2022-08-31 12:30:00,220.36,220.78,220.36,220.78,5150.0,214.7912,215.2006,214.7912,215.2006,5150.0
2022-08-31 13:00:00,220.69,220.88,219.84,220.17,6976.0,215.1129,215.2981,214.2844,214.606,6976.0
2022-08-31 13:30:00,220.15,220.33,219.63,220.18,7675.0,214.5865,214.762,214.0797,214.6158,7675.0
2022-08-31 14:00:00,220.12,220.33,219.61,220.17,19814.0,214.5573,214.762,214.0602,214.606,19814.0
2022-08-31 14:30:00,220.05,220.65,220.04,220.65,10860.0,214.489,215.0739,214.4793,215.0739,10860.0
2022-08-31 15:00:00,220.57,221.44,220.37,220.99,14411.0,214.9959,215.8439,214.801,215.4053,14411.0
2022-08-31 15:30:00,221.09,221.3,219.9,219.9,64238.0,215.5028,215.7075,214.3428,214.3428,64238.0
2022-09-01 09:30:00,219.13,219.13,217.42,217.87,18851.0,213.5923,213.5923,211.9255,212.3641,18851.0
2022-09-01 10:00:00,217.35,217.52,215.79,216.13,14555.0,211.8573,212.023,210.3367,210.6681,14555.0
2022-09-01 10:30:00,216.25,216.25,214.86,215.16,12481.0,210.7851,210.7851,209.4302,209.7226,12481.0
2022-09-01 11:00:00,215.29,216.75,215.16,216.75,7216.0,209.8493,211.2724,209.7226,211.2724,7216.0
2022-09-01 11:30:00,216.55,217.58,216.55,216.75,4607.0,211.0775,212.0815,211.0775,211.2724,4607.0
2022-09-01 12:00:00,216.8,217.89,216.8,217.89,2873.0,211.3212,212.3836,211.3212,212.3836,2873.0
2022-09-01 12:30:00,217.75,217.85,217.16,217.16,3165.0,212.2472,212.3446,211.6721,211.6721,3165.0
2022-09-01 13:00:00,217.4,218.65,217.4,218.65,1964.0,211.906,213.1244,211.906,213.1244,1964.0
2022-09-01 13:30:00,218.65,218.91,218.65,218.86,4637.0,213.1244,213.3779,213.1244,213.3291,4637.0
2022-09-01 14:00:00,218.94,219.52,218.67,219.13,3082.0,213.4071,213.9724,213.1439,213.5923,3082.0
2022-09-01 14:30:00,219.19,219.42,218.82,219.19,4874.0,213.6508,213.875,213.2901,213.6508,4874.0
2022-09-01 15:00:00,219.23,219.78,218.4,218.5,8623.0,213.6898,214.2259,212.8807,212.9782,8623.0
2022-09-01 15:30:00,218.33,219.6,217.98,219.59,61152.0,212.8125,214.0504,212.4714,214.0407,61152.0
2022-09-02 09:30:00,221.42,221.85,219.41,219.66,13045.0,215.8244,216.2436,213.8652,214.1089,13045.0
2022-09-02 10:00:00,218.43,219.88,218.18,219.88,2794.0,212.91,214.3233,212.6663,214.3233,2794.0
2022-09-02 10:30:00,220.2,220.9,220.2,220.52,3490.0,214.6353,215.3176,214.6353,214.9472,3490.0
2022-09-02 11:00:00,220.64,220.87,220.34,220.43,2700.0,215.0641,215.2883,214.7717,214.8594,2700.0
2022-09-02 11:30:00,220.66,220.88,220.27,220.37,3374.0,215.0836,215.2981,214.7035,214.801,3374.0
2022-09-02 12:00:00,220.34,220.35,218.86,218.86,3938.0,214.7717,214.7815,213.3291,213.3291,3938.0
2022-09-02 12:30:00,218.61,218.61,217.63,217.72,4314.0,213.0854,213.0854,212.1302,212.2179,4314.0
2022-09-02 13:00:00,217.69,217.69,216.37,216.37,3443.0,212.1887,212.1887,210.902,210.902,3443.0
2022-09-02 13:30:00,216.07,216.69,215.9,216.26,5064.0,210.6096,211.214,210.4439,210.7948,5064.0
2022-09-02 14:00:00,216.28,216.62,216.09,216.62,2953.0,210.8143,211.1457,210.6291,211.1457,2953.0
2022-09-02 14:30:00,216.64,216.85,215.97,216.01,4288.0,211.1652,211.3699,210.5122,210.5511,4288.0
2022-09-02 15:00:00,216.28,216.72,215.93,215.95,4115.0,210.8143,211.2432,210.4732,210.4927,4115.0
2022-09-02 15:30:00,215.85,216.25,214.6,215.98,38445.0,210.3952,210.7851,209.1768,210.5219,38445.0
2022-09-06 09:30:00,216.92,220.29,216.87,219.32,20672.0,211.4381,214.723,211.3894,213.7775,20672.0
2022-09-06 10:00:00,219.53,219.53,217.64,219.38,25422.0,213.9822,213.9822,212.14,213.836,25422.0
2022-09-06 10:30:00,219.22,221.12,218.87,220.89,11697.0,213.68,215.532,213.3389,215.3078,11697.0
2022-09-06 11:00:00,220.76,221.25,220.48,220.66,18901.0,215.1811,215.6587,214.9082,215.0836,18901.0
2022-09-06 11:30:00,220.4,221.36,220.15,220.97,21639.0,214.8302,215.7659,214.5865,215.3858,21639.0
2022-09-06 12:00:00,221.02,221.36,219.32,219.94,24107.0,215.4345,215.7659,213.7775,214.3818,24107.0
2022-09-06 12:30:00,219.87,220.32,219.33,220.19,8852.0,214.3136,214.7522,213.7872,214.6255,8852.0
2022-09-06 13:00:00,220.11,220.11,218.9,219.24,5167.0,214.5475,214.5475,213.3681,213.6995,5167.0
2022-09-06 13:30:00,219.14,219.64,218.94,219.56,7771.0,213.602,214.0894,213.4071,214.0114,7771.0
2022-09-06 14:00:00,219.63,220.43,219.62,220.38,6373.0,214.0797,214.8594,214.0699,214.8107,6373.0
2022-09-06 14:30:00,220.17,220.29,219.76,220.12,8521.0,214.606,214.723,214.2064,214.5573,8521.0
2022-09-06 15:00:00,220.05,221.11,219.84,220.8,22740.0,214.489,215.5223,214.2844,215.2201,22740.0
2022-09-06 15:30:00,220.8,220.91,219.9,220.78,69208.0,215.2201,215.3273,214.3428,215.2006,69208.0
2022-09-07 09:30:00,221.0,227.05,221.0,223.83,37808.0,215.415,221.3121,215.415,218.1735,37808.0
2022-09-07 10:00:00,223.57,227.4,223.2,227.3,50948.0,217.9201,221.6533,217.5594,221.5558,50948.0
2022-09-07 10:30:00,227.25,228.82,225.6,225.74,19196.0,221.5071,223.0374,219.8988,220.0353,19196.0
2022-09-07 11:00:00,225.55,226.82,225.48,226.82,10914.0,219.8501,221.088,219.7818,221.088,10914.0
2022-09-07 11:30:00,226.84,227.61,226.33,227.55,9595.0,221.1075,221.858,220.6103,221.7995,9595.0
2022-09-07 12:00:00,227.68,228.07,227.2,228.07,7397.0,221.9262,222.3064,221.4584,222.3064,7397.0
2022-09-07 12:30:00,228.12,229.09,227.91,228.73,9646.0,222.3551,223.3006,222.1504,222.9497,9646.0
2022-09-07 13:00:00,228.78,229.46,228.78,229.26,11328.0,222.9984,223.6612,222.9984,223.4663,11328.0
2022-09-07 13:30:00,229.15,230.65,229.12,230.34,68275.0,223.3591,224.8212,223.3298,224.519,68275.0
2022-09-07 14:00:00,230.51,231.32,230.18,231.02,38356.0,224.6847,225.4742,224.363,225.1818,38356.0
2022-09-07 14:30:00,231.14,231.45,230.88,231.45,8564.0,225.2988,225.601,225.0454,225.601,8564.0
2022-09-07 15:00:00,231.6,231.6,230.79,231.33,14687.0,225.7472,225.7472,224.9576,225.484,14687.0
2022-09-07 15:30:00,231.22,231.84,230.87,231.35,78245.0,225.3768,225.9811,225.0356,225.5035,78245.0
2022-09-08 09:30:00,230.93,231.36,228.97,229.65,13848.0,225.0941,225.5132,223.1836,223.8464,13848.0
2022-09-08 10:00:00,230.06,231.1,228.91,231.09,8839.0,224.2461,225.2598,223.1251,225.2501,8839.0
2022-09-08 10:30:00,230.88,233.27,230.79,232.81,19998.0,225.0454,227.375,224.9576,226.9266,19998.0
2022-09-08 11:00:00,232.95,233.28,232.26,232.37,8167.0,227.063,227.3847,226.3905,226.4977,8167.0
2022-09-08 11:30:00,232.46,232.86,232.06,232.74,17299.0,226.5854,226.9753,226.1955,226.8584,17299.0
2022-09-08 12:00:00,232.67,232.67,230.9,231.57,13189.0,226.7901,226.7901,225.0649,225.7179,13189.0
2022-09-08 12:30:00,231.74,232.59,231.67,232.01,13656.0,225.8836,226.7121,225.8154,226.1468,13656.0
2022-09-08 13:00:00,231.79,232.87,231.6,232.54,6498.0,225.9324,226.9851,225.7472,226.6634,6498.0
2022-09-08 13:30:00,232.69,233.21,231.82,232.68,11005.0,226.8096,227.3165,225.9616,226.7999,11005.0
2022-09-08 14:00:00,232.68,233.02,232.34,232.8,6200.0,226.7999,227.1313,226.4685,226.9168,6200.0
2022-09-08 14:30:00,232.96,233.42,232.41,232.68,7730.0,227.0728,227.5212,226.5367,226.7999,7730.0
2022-09-08 15:00:00,232.68,233.1,232.2,232.64,10253.0,226.7999,227.2093,226.332,226.7609,10253.0
2022-09-08 15:30:00,232.63,233.42,232.5,233.07,59995.0,226.7511,227.5212,226.6244,227.18,59995.0
2022-09-09 09:30:00,233.59,233.59,232.03,233.26,17823.0,227.6869,227.6869,226.1663,227.3652,17823.0
2022-09-09 10:00:00,233.09,234.5,233.09,233.64,28978.0,227.1995,228.5739,227.1995,227.7356,28978.0
2022-09-09 10:30:00,233.82,235.0,233.82,234.86,8711.0,227.9111,229.0612,227.9111,228.9248,8711.0
2022-09-09 11:00:00,234.8,235.94,234.36,235.93,17730.0,228.8663,229.9775,228.4374,229.9677,17730.0
2022-09-09 11:30:00,235.99,236.29,235.39,235.82,15097.0,230.0262,230.3186,229.4414,229.8605,15097.0
2022-09-09 12:00:00,235.53,235.92,235.47,235.71,7426.0,229.5778,229.958,229.5194,229.7533,7426.0
2022-09-09 12:30:00,235.86,236.19,235.56,236.15,4241.0,229.8995,230.2212,229.6071,230.1822,4241.0
2022-09-09 13:00:00,236.05,236.45,235.77,235.77,4884.0,230.0847,230.4746,229.8118,229.8118,4884.0
2022-09-09 13:30:00,235.47,236.38,235.46,236.21,5274.0,229.5194,230.4064,229.5096,230.2407,5274.0
2022-09-09 14:00:00,236.16,237.13,235.89,236.91,15669.0,230.1919,231.1374,229.9288,230.923,15669.0
2022-09-09 14:30:00,236.92,237.26,236.66,237.26,8067.0,230.9327,231.2641,230.6793,231.2641,8067.0
2022-09-09 15:00:00,237.16,237.62,236.95,237.1,8669.0,231.1667,231.615,230.962,231.1082,8669.0
2022-09-09 15:30:00,237.13,237.22,235.98,236.04,71337.0,231.1374,231.2251,230.0165,230.075,71337.0
2022-09-12 09:30:00,236.12,238.2,236.12,237.54,38339.0,230.1529,232.1804,230.1529,231.5371,38339.0
2022-09-12 10:00:00,237.58,238.23,237.4,237.78,25356.0,231.576,232.2096,231.4006,231.771,25356.0
2022-09-12 10:30:00,237.98,238.39,237.52,237.66,7235.0,231.9659,232.3656,231.5176,231.654,7235.0
2022-09-12 11:00:00,237.79,238.56,237.51,238.53,10807.0,231.7807,232.5313,231.5078,232.502,10807.0
2022-09-12 11:30:00,238.71,238.73,237.42,237.52,14675.0,232.6775,232.697,231.4201,231.5176,14675.0
2022-09-12 12:00:00,237.81,238.56,237.54,238.16,7372.0,231.8002,232.5313,231.5371,232.1414,7372.0
2022-09-12 12:30:00,238.21,238.68,238.04,238.67,5966.0,232.1901,232.6482,232.0244,232.6385,5966.0
2022-09-12 13:00:00,238.89,239.1,238.22,238.66,17242.0,232.8529,233.0576,232.1999,232.6287,17242.0
2022-09-12 13:30:00,238.58,238.58,237.98,238.12,8050.0,232.5508,232.5508,231.9659,232.1024,8050.0
2022-09-12 14:00:00,238.08,238.25,237.46,237.66,21990.0,232.0634,232.2291,231.4591,231.654,21990.0
2022-09-12 14:30:00,237.49,238.47,237.35,238.12,21313.0,231.4883,232.4436,231.3519,232.1024,21313.0
2022-09-12 15:00:00,238.12,238.23,237.35,237.57,13776.0,232.1024,232.2096,231.3519,231.5663,13776.0
2022-09-12 15:30:00,237.53,238.25,237.37,238.1,94512.0,231.5273,232.2291,231.3713,232.0829,94512.0
2022-09-13 09:30:00,233.62,236.0,233.62,234.49,20650.0,227.7161,230.036,227.7161,228.5641,20650.0
2022-09-13 10:00:00,234.52,235.34,234.27,234.89,9080.0,228.5934,229.3926,228.3497,228.954,9080.0
2022-09-13 10:30:00,234.58,234.58,233.69,234.13,12978.0,228.6519,228.6519,227.7843,228.2132,12978.0
2022-09-13 11:00:00,233.96,235.26,233.96,234.98,35118.0,228.0475,229.3147,228.0475,229.0417,35118.0
2022-09-13 11:30:00,235.21,235.32,234.83,234.84,6018.0,229.2659,229.3732,228.8955,228.9053,6018.0
2022-09-13 12:00:00,234.9,235.37,234.56,234.56,3278.0,228.9638,229.4219,228.6324,228.6324,3278.0
2022-09-13 12:30:00,234.62,235.75,234.46,235.11,31460.0,228.6908,229.7923,228.5349,229.1685,31460.0
2022-09-13 13:00:00,235.02,235.02,234.37,234.92,10353.0,229.0807,229.0807,228.4472,228.9833,10353.0
2022-09-13 13:30:00,235.39,235.63,234.8,235.1,7572.0,229.4414,229.6753,228.8663,229.1587,7572.0
2022-09-13 14:00:00,234.92,235.53,234.91,235.06,5991.0,228.9833,229.5778,228.9735,229.1197,5991.0
2022-09-13 14:30:00,235.04,235.06,234.35,234.58,21481.0,229.1002,229.1197,228.4277,228.6519,21481.0
2022-09-13 15:00:00,234.56,235.05,233.8,234.46,53067.0,228.6324,229.11,227.8916,228.5349,53067.0
2022-09-13 15:30:00,234.58,235.21,234.47,234.58,139617.0,228.6519,229.2659,228.5446,228.6519,139617.0
2022-09-14 09:30:00,235.32,235.32,232.57,233.5,19151.0,229.3732,229.3732,226.6927,227.5991,19151.0
2022-09-14 10:00:00,233.64,234.23,233.12,234.03,16919.0,227.7356,228.3107,227.2288,228.1158,16919.0
2022-09-14 10:30:00,233.84,235.53,233.67,235.2,7687.0,227.9306,229.5778,227.7649,229.2562,7687.0
2022-09-14 11:00:00,235.13,235.26,233.98,234.3,7826.0,229.188,229.3147,228.067,228.3789,7826.0
2022-09-14 11:30:00,234.06,234.77,233.81,234.58,7588.0,228.145,228.8371,227.9013,228.6519,7588.0
2022-09-14 12:00:00,234.42,234.5,233.99,234.1,6678.0,228.4959,228.5739,228.0768,228.184,6678.0
2022-09-14 12:30:00,234.29,235.15,234.14,234.3,27596.0,228.3692,229.2075,228.223,228.3789,27596.0
2022-09-14 13:00:00,234.37,234.38,233.77,234.13,11611.0,228.4472,228.4569,227.8623,228.2132,11611.0
2022-09-14 13:30:00,234.01,234.06,232.81,233.03,17632.0,228.0963,228.145,226.9266,227.141,17632.0
2022-09-14 14:00:00,232.96,233.26,232.78,233.26,15910.0,227.0728,227.3652,226.8973,227.3652,15910.0
2022-09-14 14:30:00,233.18,233.31,232.8,232.95,18608.0,227.2872,227.414,226.9168,227.063,18608.0
2022-09-14 15:00:00,233.02,233.05,232.34,232.73,33445.0,227.1313,227.1605,226.4685,226.8486,33445.0
2022-09-14 15:30:00,232.41,233.29,232.33,233.25,67152.0,226.5367,227.3945,226.4587,227.3555,67152.0
2022-09-15 09:30:00,232.38,233.63,231.68,233.18,23985.0,226.5075,227.7259,225.8251,227.2872,23985.0
2022-09-15 10:00:00,233.73,233.8,232.39,232.49,17295.0,227.8233,227.8916,226.5172,226.6147,17295.0
2022-09-15 10:30:00,232.39,232.68,230.15,230.32,13529.0,226.5172,226.7999,224.3338,224.4995,13529.0
2022-09-15 11:00:00,230.24,230.95,229.88,230.47,11047.0,224.4215,225.1136,224.0706,224.6457,11047.0
2022-09-15 11:30:00,230.66,230.73,228.73,228.89,14490.0,224.8309,224.8992,222.9497,223.1056,14490.0
2022-09-15 12:00:00,229.19,229.47,228.85,229.06,5967.0,223.3981,223.671,223.0667,223.2714,5967.0
2022-09-15 12:30:00,229.13,229.7,229.1,229.1,5746.0,223.3396,223.8952,223.3103,223.3103,5746.0
2022-09-15 13:00:00,229.09,230.65,229.09,230.55,4097.0,223.3006,224.8212,223.3006,224.7237,4097.0
2022-09-15 13:30:00,230.42,230.45,229.09,229.32,7497.0,224.597,224.6262,223.3006,223.5248,7497.0
2022-09-15 14:00:00,229.27,229.27,228.06,228.18,7435.0,223.476,223.476,222.2966,222.4136,7435.0
2022-09-15 14:30:00,228.12,228.24,226.73,226.94,12701.0,222.3551,222.4721,221.0002,221.2049,12701.0
2022-09-15 15:00:00,227.01,227.02,225.9,226.16,16782.0,221.2732,221.2829,220.1912,220.4446,16782.0
2022-09-15 15:30:00,226.12,226.81,225.78,225.84,52372.0,220.4057,221.0782,220.0742,220.1327,52372.0
2022-09-16 09:30:00,225.68,225.68,221.16,221.48,119472.0,219.9768,219.9768,215.571,215.8829,119472.0
2022-09-16 10:00:00,221.31,221.51,219.87,220.41,37467.0,215.7172,215.9122,214.3136,214.84,37467.0
2022-09-16 10:30:00,220.35,222.49,220.35,222.27,16701.0,214.7815,216.8674,214.7815,216.6529,16701.0
2022-09-16 11:00:00,222.41,223.56,222.29,222.92,9718.0,216.7894,217.9103,216.6724,217.2865,9718.0
2022-09-16 11:30:00,222.73,223.39,222.33,222.84,4788.0,217.1013,217.7446,216.7114,217.2085,4788.0
2022-09-16 12:00:00,222.7,222.7,221.7,221.7,3236.0,217.0721,217.0721,216.0974,216.0974,3236.0
2022-09-16 12:30:00,221.82,222.13,221.65,221.97,3602.0,216.2143,216.5165,216.0486,216.3605,3602.0
2022-09-16 13:00:00,221.91,221.91,221.3,221.3,3616.0,216.302,216.302,215.7075,215.7075,3616.0
2022-09-16 13:30:00,221.51,221.69,220.86,220.86,2787.0,215.9122,216.0876,215.2786,215.2786,2787.0
2022-09-16 14:00:00,220.87,222.31,220.87,222.31,3864.0,215.2883,216.6919,215.2883,216.6919,3864.0
2022-09-16 14:30:00,222.16,223.16,221.79,222.87,8399.0,216.5457,217.5205,216.1851,217.2378,8399.0
2022-09-16 15:00:00,222.88,223.62,222.47,222.6,9953.0,217.2475,217.9688,216.8479,216.9746,9953.0
2022-09-16 15:30:00,222.51,223.18,221.76,222.82,102014.0,216.8869,217.5399,216.1558,217.189,102014.0
2022-09-19 09:30:00,221.35,222.54,219.67,221.49,12058.0,215.7562,216.9161,214.1187,215.8927,12058.0
2022-09-19 10:00:00,220.94,220.94,219.29,220.17,6024.0,215.3566,215.3566,213.7483,214.606,6024.0
2022-09-19 10:30:00,220.28,222.63,220.26,221.74,14150.0,214.7132,217.0038,214.6937,216.1363,14150.0
2022-09-19 11:00:00,222.12,222.62,221.6,221.68,8493.0,216.5067,216.9941,215.9999,216.0779,8493.0
2022-09-19 11:30:00,221.6,222.87,221.01,222.33,22902.0,215.9999,217.2378,215.4248,216.7114,22902.0
2022-09-19 12:00:00,222.41,222.71,222.38,222.69,8118.0,216.7894,217.0818,216.7602,217.0623,8118.0
2022-09-19 12:30:00,222.77,223.31,222.74,222.99,5062.0,217.1403,217.6667,217.1111,217.3548,5062.0
2022-09-19 13:00:00,223.01,223.01,222.42,222.84,3926.0,217.3742,217.3742,216.7992,217.2085,3926.0
2022-09-19 13:30:00,222.74,223.04,222.33,222.87,7575.0,217.1111,217.4035,216.7114,217.2378,7575.0
2022-09-19 14:00:00,222.64,222.72,222.23,222.6,5394.0,217.0136,217.0916,216.614,216.9746,5394.0
2022-09-19 14:30:00,222.6,223.39,222.6,223.31,6335.0,216.9746,217.7446,216.9746,217.6667,6335.0
2022-09-19 15:00:00,223.42,224.47,223.42,224.47,9781.0,217.7739,218.7973,217.7739,218.7973,9781.0
2022-09-19 15:30:00,224.44,224.61,223.75,224.26,65181.0,218.7681,218.9338,218.0955,218.5927,65181.0
2022-09-20 09:30:00,223.02,223.02,218.24,218.66,9460.0,217.384,217.384,212.7248,213.1342,9460.0
2022-09-20 10:00:00,218.43,220.49,218.35,220.49,9460.0,212.91,214.9179,212.832,214.9179,9460.0
2022-09-20 10:30:00,220.29,221.25,219.6,221.13,16509.0,214.723,215.6587,214.0504,215.5418,16509.0
2022-09-20 11:00:00,221.13,221.62,220.18,220.44,19126.0,215.5418,216.0194,214.6158,214.8692,19126.0
2022-09-20 11:30:00,220.53,221.6,220.52,221.59,4565.0,214.9569,215.9999,214.9472,215.9901,4565.0
2022-09-20 12:00:00,221.68,222.04,221.49,221.58,4141.0,216.0779,216.4288,215.8927,215.9804,4141.0
2022-09-20 12:30:00,221.47,221.47,220.58,220.83,3360.0,215.8732,215.8732,215.0057,215.2493,3360.0
2022-09-20 13:00:00,220.75,220.83,220.36,220.39,3179.0,215.1714,215.2493,214.7912,214.8205,3179.0
2022-09-20 13:30:00,219.73,219.89,219.24,219.24,3382.0,214.1771,214.3331,213.6995,213.6995,3382.0
2022-09-20 14:00:00,219.25,219.96,219.14,219.91,3991.0,213.7093,214.4013,213.602,214.3526,3991.0
2022-09-20 14:30:00,219.92,220.61,219.17,220.42,5590.0,214.3623,215.0349,213.6313,214.8497,5590.0
2022-09-20 15:00:00,220.29,220.62,219.9,220.47,9996.0,214.723,215.0446,214.3428,214.8984,9996.0
2022-09-20 15:30:00,220.44,221.55,219.95,220.21,47541.0,214.8692,215.9511,214.3916,214.645,47541.0
2022-09-21 09:30:00,222.11,222.31,220.73,221.86,6460.0,216.497,216.6919,215.1519,216.2533,6460.0
2022-09-21 10:00:00,222.06,222.63,221.69,222.29,7463.0,216.4483,217.0038,216.0876,216.6724,7463.0
2022-09-21 10:30:00,222.28,222.28,220.84,220.86,7186.0,216.6627,216.6627,215.2591,215.2786,7186.0
2022-09-21 11:00:00,221.01,221.36,220.74,220.74,6582.0,215.4248,215.7659,215.1616,215.1616,6582.0
2022-09-21 11:30:00,220.77,221.08,220.77,220.93,7352.0,215.1909,215.493,215.1909,215.3468,7352.0
2022-09-21 12:00:00,220.95,221.41,220.93,221.1,5304.0,215.3663,215.8147,215.3468,215.5125,5304.0
2022-09-21 12:30:00,221.47,221.69,220.88,220.96,39160.0,215.8732,216.0876,215.2981,215.3761,39160.0
2022-09-21 13:00:00,220.96,221.5,220.94,221.5,11733.0,215.3761,215.9024,215.3566,215.9024,11733.0
2022-09-21 13:30:00,221.58,222.23,221.58,222.2,3797.0,215.9804,216.614,215.9804,216.5847,3797.0
2022-09-21 14:00:00,221.85,221.85,219.32,220.22,26982.0,216.2436,216.2436,213.7775,214.6548,26982.0
2022-09-21 14:30:00,220.26,224.15,220.22,223.57,15501.0,214.6937,218.4854,214.6548,217.9201,15501.0
2022-09-21 15:00:00,223.44,223.93,220.13,220.23,14870.0,217.7934,218.271,214.567,214.6645,14870.0
2022-09-21 15:30:00,220.23,220.3,217.35,217.35,44025.0,214.6645,214.7327,211.8573,211.8573,44025.0
2022-09-22 09:30:00,216.24,216.81,214.15,214.88,10454.0,210.7753,211.3309,208.7381,209.4497,10454.0
2022-09-22 10:00:00,214.45,215.36,214.27,214.97,3988.0,209.0306,209.9176,208.8551,209.5374,3988.0
2022-09-22 10:30:00,214.86,215.18,213.85,213.85,5285.0,209.4302,209.7421,208.4457,208.4457,5285.0
2022-09-22 11:00:00,213.71,214.31,213.68,213.87,6827.0,208.3093,208.8941,208.28,208.4652,6827.0
2022-09-22 11:30:00,213.81,214.87,213.75,214.25,8116.0,208.4067,209.44,208.3483,208.8356,8116.0
2022-09-22 12:00:00,214.34,214.6,214.02,214.03,6127.0,208.9233,209.1768,208.6114,208.6212,6127.0
2022-09-22 12:30:00,213.96,214.51,213.81,214.51,2598.0,208.553,209.0891,208.4067,209.0891,2598.0
2022-09-22 13:00:00,214.3,214.3,213.64,214.02,1635.0,208.8844,208.8844,208.241,208.6114,1635.0
2022-09-22 13:30:00,214.1,214.6,213.83,214.31,3270.0,208.6894,209.1768,208.4262,208.8941,3270.0
2022-09-22 14:00:00,214.27,214.39,213.54,213.79,3006.0,208.8551,208.9721,208.1436,208.3872,3006.0
2022-09-22 14:30:00,213.7,214.73,213.69,214.44,2350.0,208.2995,209.3035,208.2898,209.0208,2350.0
2022-09-22 15:00:00,214.73,215.05,214.49,214.63,4634.0,209.3035,209.6154,209.0696,209.206,4634.0
2022-09-22 15:30:00,214.92,215.05,213.56,213.69,34955.0,209.4887,209.6154,208.1631,208.2898,34955.0
2022-09-23 09:30:00,212.17,212.73,210.52,211.67,9147.0,206.8082,207.354,205.1999,206.3208,9147.0
2022-09-23 10:00:00,211.96,212.77,211.28,212.71,6120.0,206.6035,207.393,205.9407,207.3345,6120.0
2022-09-23 10:30:00,212.92,213.02,212.33,212.85,14045.0,207.5392,207.6367,206.9641,207.471,14045.0
2022-09-23 11:00:00,212.85,212.93,211.94,212.02,7027.0,207.471,207.549,206.584,206.662,7027.0
2022-09-23 11:30:00,212.22,212.45,211.42,211.83,3565.0,206.8569,207.0811,206.0771,206.4768,3565.0
2022-09-23 12:00:00,212.19,212.29,211.16,211.43,2131.0,206.8277,206.9252,205.8237,206.0869,2131.0
2022-09-23 12:30:00,211.16,212.44,211.06,212.31,3873.0,205.8237,207.0714,205.7262,206.9446,3873.0
2022-09-23 13:00:00,212.65,213.3,212.38,212.84,5907.0,207.2761,207.9096,207.0129,207.4613,5907.0
2022-09-23 13:30:00,212.8,213.33,212.68,213.25,5200.0,207.4223,207.9389,207.3053,207.8609,5200.0
2022-09-23 14:00:00,213.12,213.35,211.8,211.9,7391.0,207.7342,207.9584,206.4475,206.545,7391.0
2022-09-23 14:30:00,211.88,211.88,211.02,211.02,4269.0,206.5255,206.5255,205.6872,205.6872,4269.0
2022-09-23 15:00:00,211.23,213.32,211.22,213.32,14953.0,205.8919,207.9291,205.8822,207.9291,14953.0
2022-09-23 15:30:00,213.51,214.72,213.33,214.57,34993.0,208.1143,209.2937,207.9389,209.1475,34993.0
2022-09-26 09:30:00,213.66,215.95,213.4,214.95,25917.0,208.2605,210.4927,208.0071,209.5179,25917.0
2022-09-26 10:00:00,215.12,216.68,215.0,216.67,11711.0,209.6836,211.2042,209.5667,211.1945,11711.0
2022-09-26 10:30:00,216.53,216.7,215.1,215.51,4700.0,211.058,211.2237,209.6641,210.0638,4700.0
2022-09-26 11:00:00,215.42,215.65,214.57,214.57,2523.0,209.9761,210.2002,209.1475,209.1475,2523.0
2022-09-26 11:30:00,214.58,215.45,214.47,215.11,5523.0,209.1573,210.0053,209.0501,209.6739,5523.0
2022-09-26 12:00:00,214.91,214.91,214.04,214.05,2702.0,209.4789,209.4789,208.6309,208.6407,2702.0
2022-09-26 12:30:00,214.1,215.2,213.98,215.2,4658.0,208.6894,209.7616,208.5724,209.7616,4658.0
2022-09-26 13:00:00,215.05,215.09,213.38,213.61,5349.0,209.6154,209.6544,207.9876,208.2118,5349.0
2022-09-26 13:30:00,213.72,214.27,213.54,213.72,5600.0,208.319,208.8551,208.1436,208.319,5600.0
2022-09-26 14:00:00,213.78,214.54,213.78,213.94,6352.0,208.3775,209.1183,208.3775,208.5335,6352.0
2022-09-26 14:30:00,214.0,214.91,213.7,214.56,5995.0,208.5919,209.4789,208.2995,209.1378,5995.0
2022-09-26 15:00:00,214.56,215.19,214.55,214.92,5960.0,209.1378,209.7519,209.128,209.4887,5960.0
2022-09-26 15:30:00,214.88,216.87,214.53,215.1,42143.0,209.4497,211.3894,209.1085,209.6641,42143.0
2022-09-27 09:30:00,217.15,217.58,215.44,215.59,28761.0,211.6623,212.0815,209.9955,210.1418,28761.0
2022-09-27 10:00:00,215.44,215.95,214.35,215.41,15256.0,209.9955,210.4927,208.9331,209.9663,15256.0
2022-09-27 10:30:00,215.78,216.91,215.59,216.28,8612.0,210.327,211.4284,210.1418,210.8143,8612.0
2022-09-27 11:00:00,216.35,216.74,214.72,215.02,7564.0,210.8826,211.2627,209.2937,209.5862,7564.0
2022-09-27 11:30:00,214.87,215.38,214.18,214.37,5059.0,209.44,209.9371,208.7674,208.9526,5059.0
2022-09-27 12:00:00,214.32,214.32,212.77,213.2,3804.0,208.9039,208.9039,207.393,207.8122,3804.0
2022-09-27 12:30:00,213.17,213.84,213.04,213.51,4020.0,207.7829,208.436,207.6562,208.1143,4020.0
2022-09-27 13:00:00,213.46,213.46,212.53,212.53,6044.0,208.0656,208.0656,207.1591,207.1591,6044.0
2022-09-27 13:30:00,212.5,213.27,211.95,212.17,6704.0,207.1298,207.8804,206.5937,206.8082,6704.0
2022-09-27 14:00:00,212.22,212.88,211.94,212.43,5043.0,206.8569,207.5002,206.584,207.0616,5043.0
2022-09-27 14:30:00,212.39,213.68,212.34,213.36,7718.0,207.0226,208.28,206.9739,207.9681,7718.0
2022-09-27 15:00:00,213.13,213.13,211.72,211.74,11821.0,207.7439,207.7439,206.3696,206.3891,11821.0
2022-09-27 15:30:00,211.81,212.8,211.52,212.25,37449.0,206.4573,207.4223,206.1746,206.8862,37449.0
2022-09-28 09:30:00,214.09,215.11,212.63,214.14,19390.0,208.6797,209.6739,207.2566,208.7284,19390.0
2022-09-28 10:00:00,214.14,217.06,214.13,217.06,11061.0,208.7284,211.5746,208.7187,211.5746,11061.0
2022-09-28 10:30:00,217.0,217.76,216.42,216.79,10927.0,211.5161,212.2569,210.9508,211.3114,10927.0
2022-09-28 11:00:00,216.73,217.71,216.47,217.43,20448.0,211.2529,212.2082,210.9995,211.9353,20448.0
2022-09-28 11:30:00,217.29,218.75,217.05,218.55,9063.0,211.7988,213.2219,211.5649,213.027,9063.0
2022-09-28 12:00:00,218.51,218.68,217.6,217.79,9419.0,212.988,213.1537,212.101,212.2862,9419.0
2022-09-28 12:30:00,217.86,218.49,217.86,218.17,7945.0,212.3544,212.9685,212.3544,212.6566,7945.0
2022-09-28 13:00:00,218.17,218.69,217.86,218.38,6309.0,212.6566,213.1634,212.3544,212.8613,6309.0
2022-09-28 13:30:00,218.07,218.23,217.42,217.88,13366.0,212.5591,212.715,211.9255,212.3739,13366.0
2022-09-28 14:00:00,217.98,218.13,217.36,217.74,7281.0,212.4714,212.6176,211.867,212.2374,7281.0
2022-09-28 14:30:00,217.85,218.4,217.79,218.12,9851.0,212.3446,212.8807,212.2862,212.6078,9851.0
2022-09-28 15:00:00,218.14,219.07,218.14,218.27,13813.0,212.6273,213.5338,212.6273,212.754,13813.0
2022-09-28 15:30:00,218.38,219.37,218.35,218.57,67988.0,212.8613,213.8262,212.832,213.0464,67988.0
2022-09-29 09:30:00,217.25,217.25,215.82,216.63,8209.0,211.7598,211.7598,210.3659,211.1555,8209.0
2022-09-29 10:00:00,216.75,217.5,216.31,217.4,10079.0,211.2724,212.0035,210.8436,211.906,10079.0
2022-09-29 10:30:00,217.21,217.26,216.7,216.7,7625.0,211.7208,211.7696,211.2237,211.2237,7625.0
2022-09-29 11:00:00,216.64,218.01,216.64,217.46,11226.0,211.1652,212.5006,211.1652,211.9645,11226.0
2022-09-29 11:30:00,218.25,219.92,217.94,219.43,7070.0,212.7345,214.3623,212.4324,213.8847,7070.0
2022-09-29 12:00:00,219.04,219.66,218.74,219.1,6978.0,213.5046,214.1089,213.2122,213.5631,6978.0
2022-09-29 12:30:00,219.29,220.3,219.28,219.92,9081.0,213.7483,214.7327,213.7385,214.3623,9081.0
2022-09-29 13:00:00,219.95,220.07,219.42,219.5,7233.0,214.3916,214.5085,213.875,213.9529,7233.0
2022-09-29 13:30:00,219.42,219.88,218.94,219.23,9779.0,213.875,214.3233,213.4071,213.6898,9779.0
2022-09-29 14:00:00,219.14,219.32,218.36,218.71,6977.0,213.602,213.7775,212.8418,213.1829,6977.0
2022-09-29 14:30:00,218.63,219.04,218.24,218.24,5804.0,213.1049,213.5046,212.7248,212.7248,5804.0
2022-09-29 15:00:00,218.18,219.57,218.18,218.45,21259.0,212.6663,214.0212,212.6663,212.9295,21259.0
2022-09-29 15:30:00,218.49,219.18,218.12,218.49,46067.0,212.9685,213.641,212.6078,212.9685,46067.0
2022-09-30 09:30:00,219.26,221.02,217.71,220.37,16107.0,213.719,215.4345,212.2082,214.801,16107.0
2022-09-30 10:00:00,220.74,221.01,219.42,220.34,9033.0,215.1616,215.4248,213.875,214.7717,9033.0
2022-09-30 10:30:00,221.22,222.6,221.05,222.24,8802.0,215.6295,216.9746,215.4638,216.6237,8802.0
2022-09-30 11:00:00,222.06,223.13,221.89,222.87,8347.0,216.4483,217.4912,216.2825,217.2378,8347.0
2022-09-30 11:30:00,223.0,223.0,221.73,221.76,8057.0,217.3645,217.3645,216.1266,216.1558,8057.0
2022-09-30 12:00:00,221.8,221.8,221.09,221.18,6544.0,216.1948,216.1948,215.5028,215.5905,6544.0
2022-09-30 12:30:00,221.35,221.92,221.34,221.36,5794.0,215.7562,216.3118,215.7464,215.7659,5794.0
2022-09-30 13:00:00,221.43,221.74,221.06,221.55,4509.0,215.8342,216.1363,215.4735,215.9511,4509.0
2022-09-30 13:30:00,221.33,221.34,220.15,220.19,6712.0,215.7367,215.7464,214.5865,214.6255,6712.0
2022-09-30 14:00:00,220.05,220.46,219.43,219.73,8028.0,214.489,214.8887,213.8847,214.1771,8028.0
2022-09-30 14:30:00,219.7,219.75,218.44,218.68,8011.0,214.1479,214.1966,212.9197,213.1537,8011.0
2022-09-30 15:00:00,218.48,219.67,218.48,218.97,15770.0,212.9587,214.1187,212.9587,213.4363,15770.0
2022-09-30 15:30:00,219.25,219.72,218.09,218.41,79272.0,213.7093,214.1674,212.5786,212.8905,79272.0
2022-10-03 09:30:00,220.19,222.94,218.03,221.99,19168.0,214.6255,217.306,212.5201,216.38,19168.0
2022-10-03 10:00:00,222.02,224.33,221.6,223.97,16274.0,216.4093,218.6609,215.9999,218.31,16274.0
2022-10-03 10:30:00,224.06,224.3,222.62,222.62,6715.0,218.3977,218.6316,216.9941,216.9941,6715.0
2022-10-03 11:00:00,222.91,223.87,222.91,222.94,6845.0,217.2768,218.2125,217.2768,217.306,6845.0
2022-10-03 11:30:00,223.1,223.18,221.77,221.78,4251.0,217.462,217.5399,216.1656,216.1753,4251.0
2022-10-03 12:00:00,222.01,223.24,221.95,222.36,5635.0,216.3995,217.5984,216.341,216.7407,5635.0
2022-10-03 12:30:00,222.22,223.0,222.1,222.95,13892.0,216.6042,217.3645,216.4872,217.3158,13892.0
2022-10-03 13:00:00,222.97,223.9,222.7,223.88,4924.0,217.3353,218.2418,217.0721,218.2223,4924.0
2022-10-03 13:30:00,223.9,224.51,223.9,224.5,9047.0,218.2418,218.8363,218.2418,218.8266,9047.0
2022-10-03 14:00:00,224.57,225.99,224.55,225.99,9671.0,218.8948,220.2789,218.8753,220.2789,9671.0
2022-10-03 14:30:00,225.77,226.62,225.18,225.32,23281.0,220.0645,220.893,219.4894,219.6259,23281.0
2022-10-03 15:00:00,225.16,225.57,224.49,224.93,18903.0,219.4699,219.8696,218.8168,219.2457,18903.0
2022-10-03 15:30:00,225.01,225.03,223.84,224.19,58829.0,219.3237,219.3432,218.1833,218.5244,58829.0
2022-10-04 09:30:00,225.98,226.46,222.51,226.05,54496.0,220.2692,220.7371,216.8869,220.3374,54496.0
2022-10-04 10:00:00,226.16,228.87,226.16,228.01,34987.0,220.4446,223.0862,220.4446,222.2479,34987.0
2022-10-04 10:30:00,228.46,228.73,227.9,228.54,12246.0,222.6865,222.9497,222.1407,222.7645,12246.0
2022-10-04 11:00:00,228.77,229.25,227.57,229.14,30802.0,222.9887,223.4566,221.819,223.3493,30802.0
2022-10-04 11:30:00,229.25,229.25,227.92,228.29,5000.0,223.4566,223.4566,222.1602,222.5208,5000.0
2022-10-04 12:00:00,228.54,229.2,228.54,229.17,4771.0,222.7645,223.4078,222.7645,223.3786,4771.0
2022-10-04 12:30:00,229.52,229.52,228.64,228.64,5499.0,223.7197,223.7197,222.862,222.862,5499.0
2022-10-04 13:00:00,228.54,228.58,227.91,228.27,6540.0,222.7645,222.8035,222.1504,222.5013,6540.0
2022-10-04 13:30:00,228.28,229.25,228.12,229.14,5041.0,222.5111,223.4566,222.3551,223.3493,5041.0
2022-10-04 14:00:00,229.14,229.24,227.83,227.83,3672.0,223.3493,223.4468,222.0724,222.0724,3672.0
2022-10-04 14:30:00,227.83,228.24,227.27,227.89,9186.0,222.0724,222.4721,221.5266,222.1309,9186.0
2022-10-04 15:00:00,227.91,227.97,226.73,227.38,13516.0,222.1504,222.2089,221.0002,221.6338,13516.0
2022-10-04 15:30:00,227.34,228.98,226.99,228.73,56913.0,221.5948,223.1934,221.2537,222.9497,56913.0
2022-10-05 09:30:00,231.15,235.0,230.53,231.87,33720.0,225.3085,229.0612,224.7042,226.0103,33720.0
2022-10-05 10:00:00,231.78,231.94,229.7,229.74,21760.0,225.9226,226.0786,223.8952,223.9342,21760.0
2022-10-05 10:30:00,229.69,229.95,228.41,228.63,14683.0,223.8854,224.1389,222.6378,222.8522,14683.0
2022-10-05 11:00:00,228.64,228.65,227.8,228.34,11323.0,222.862,222.8717,222.0432,222.5695,11323.0
2022-10-05 11:30:00,228.16,228.51,227.77,227.96,19477.0,222.3941,222.7353,222.014,222.1992,19477.0
2022-10-05 12:00:00,227.99,229.91,227.79,229.58,13288.0,222.2284,224.0999,222.0334,223.7782,13288.0
2022-10-05 12:30:00,229.79,230.41,229.62,230.2,6755.0,223.9829,224.5872,223.8172,224.3825,6755.0
2022-10-05 13:00:00,230.2,231.41,230.19,231.0,42789.0,224.3825,225.562,224.3728,225.1623,42789.0
2022-10-05 13:30:00,231.0,231.1,229.96,230.39,31059.0,225.1623,225.2598,224.1486,224.5677,31059.0
2022-10-05 14:00:00,230.39,231.61,230.28,231.61,10042.0,224.5677,225.7569,224.4605,225.7569,10042.0
2022-10-05 14:30:00,231.67,232.11,231.49,232.05,18526.0,225.8154,226.2443,225.6399,226.1858,18526.0
2022-10-05 15:00:00,232.28,233.01,232.01,232.01,17687.0,226.41,227.1215,226.1468,226.1468,17687.0
2022-10-05 15:30:00,232.01,232.36,231.23,231.76,97352.0,226.1468,226.488,225.3865,225.9031,97352.0
2022-10-06 09:30:00,231.33,231.53,230.25,230.99,16523.0,225.484,225.6789,224.4313,225.1526,16523.0
2022-10-06 10:00:00,230.65,230.71,228.81,228.81,13233.0,224.8212,224.8797,223.0277,223.0277,13233.0
2022-10-06 10:30:00,229.12,231.97,228.88,231.97,13764.0,223.3298,226.1078,223.0959,226.1078,13764.0
2022-10-06 11:00:00,231.73,231.73,230.71,231.1,7398.0,225.8739,225.8739,224.8797,225.2598,7398.0
2022-10-06 11:30:00,230.93,231.77,230.53,230.95,18781.0,225.0941,225.9129,224.7042,225.1136,18781.0
2022-10-06 12:00:00,230.75,231.87,230.68,231.7,9388.0,224.9186,226.0103,224.8504,225.8446,9388.0
2022-10-06 12:30:00,231.65,231.76,231.1,231.75,10857.0,225.7959,225.9031,225.2598,225.8934,10857.0
2022-10-06 13:00:00,231.78,232.14,231.4,231.72,8382.0,225.9226,226.2735,225.5522,225.8641,8382.0
2022-10-06 13:30:00,231.58,231.58,230.72,230.99,9205.0,225.7277,225.7277,224.8894,225.1526,9205.0
2022-10-06 14:00:00,230.98,230.99,230.38,230.75,19224.0,225.1428,225.1526,224.558,224.9186,19224.0
2022-10-06 14:30:00,230.75,230.79,229.58,229.92,17406.0,224.9186,224.9576,223.7782,224.1096,17406.0
2022-10-06 15:00:00,229.72,231.61,229.62,230.64,48768.0,223.9147,225.7569,223.8172,224.8114,48768.0
2022-10-06 15:30:00,230.62,230.79,229.7,229.78,40644.0,224.7919,224.9576,223.8952,223.9732,40644.0
2022-10-07 09:30:00,227.84,227.87,224.17,224.57,12509.0,222.0822,222.1114,218.5049,218.8948,12509.0
2022-10-07 10:00:00,224.72,226.01,223.79,225.72,8191.0,219.041,220.2984,218.1345,220.0158,8191.0
2022-10-07 10:30:00,225.46,225.92,224.4,224.47,5351.0,219.7623,220.2107,218.7291,218.7973,5351.0
2022-10-07 11:00:00,224.33,225.15,224.0,224.34,7705.0,218.6609,219.4602,218.3392,218.6706,7705.0
2022-10-07 11:30:00,224.43,224.48,223.43,223.7,7640.0,218.7584,218.8071,217.7836,218.0468,7640.0
2022-10-07 12:00:00,223.71,224.36,223.07,223.52,5096.0,218.0566,218.6901,217.4327,217.8714,5096.0
2022-10-07 12:30:00,223.47,223.63,223.0,223.12,5004.0,217.8226,217.9786,217.3645,217.4815,5004.0
2022-10-07 13:00:00,222.83,223.57,222.66,223.39,3406.0,217.1988,217.9201,217.0331,217.7446,3406.0
2022-10-07 13:30:00,223.23,223.55,223.0,223.0,3649.0,217.5887,217.9006,217.3645,217.3645,3649.0
2022-10-07 14:00:00,222.98,223.31,222.49,222.49,3827.0,217.345,217.6667,216.8674,216.8674,3827.0
2022-10-07 14:30:00,222.17,222.62,222.17,222.45,4769.0,216.5555,216.9941,216.5555,216.8284,4769.0
2022-10-07 15:00:00,222.56,222.86,221.62,221.62,7889.0,216.9356,217.228,216.0194,216.0194,7889.0
2022-10-07 15:30:00,221.84,222.65,221.15,222.52,43539.0,216.2338,217.0233,215.5612,216.8966,43539.0
2022-10-10 09:30:00,223.19,223.19,218.13,218.96,9510.0,217.5497,217.5497,212.6176,213.4266,9510.0
2022-10-10 10:00:00,218.95,220.29,218.49,220.28,7567.0,213.4168,214.723,212.9685,214.7132,7567.0
2022-10-10 10:30:00,220.45,220.54,219.17,219.42,3236.0,214.8789,214.9667,213.6313,213.875,3236.0
2022-10-10 11:00:00,219.21,219.21,218.21,218.25,4777.0,213.6703,213.6703,212.6955,212.7345,4777.0
2022-10-10 11:30:00,218.52,219.32,218.37,219.04,4671.0,212.9977,213.7775,212.8515,213.5046,4671.0
2022-10-10 12:00:00,218.8,218.83,218.21,218.21,1868.0,213.2706,213.2999,212.6955,212.6955,1868.0
2022-10-10 12:30:00,218.09,218.36,217.98,218.23,3140.0,212.5786,212.8418,212.4714,212.715,3140.0
2022-10-10 13:00:00,218.15,219.05,218.09,218.73,4604.0,212.6371,213.5143,212.5786,213.2024,4604.0
2022-10-10 13:30:00,218.67,220.41,218.62,220.2,2960.0,213.1439,214.84,213.0952,214.6353,2960.0
2022-10-10 14:00:00,220.03,220.03,219.42,219.8,2331.0,214.4696,214.4696,213.875,214.2454,2331.0
2022-10-10 14:30:00,219.6,220.29,219.54,219.54,4257.0,214.0504,214.723,213.9919,213.9919,4257.0
2022-10-10 15:00:00,219.59,220.31,219.42,219.66,4179.0,214.0407,214.7425,213.875,214.1089,4179.0
2022-10-10 15:30:00,219.69,220.13,219.0,219.19,14755.0,214.1381,214.567,213.4656,213.6508,14755.0
2022-10-11 09:30:00,217.64,217.64,213.93,214.48,20248.0,212.14,212.14,208.5237,209.0598,20248.0
2022-10-11 10:00:00,214.3,215.27,214.18,214.43,24373.0,208.8844,209.8298,208.7674,209.0111,24373.0
2022-10-11 10:30:00,214.44,216.04,214.42,215.1,16790.0,209.0208,210.5804,209.0013,209.6641,16790.0
2022-10-11 11:00:00,215.02,215.94,214.8,215.09,10084.0,209.5862,210.4829,209.3717,209.6544,10084.0
2022-10-11 11:30:00,215.23,216.47,215.1,216.34,12130.0,209.7909,210.9995,209.6641,210.8728,12130.0
2022-10-11 12:00:00,216.16,216.4,214.49,216.4,15175.0,210.6974,210.9313,209.0696,210.9313,15175.0
2022-10-11 12:30:00,216.48,217.74,216.42,217.21,6572.0,211.0093,212.2374,210.9508,211.7208,6572.0
2022-10-11 13:00:00,217.16,217.16,216.44,216.64,8051.0,211.6721,211.6721,210.9703,211.1652,8051.0
2022-10-11 13:30:00,216.75,216.89,216.39,216.66,4995.0,211.2724,211.4089,210.9215,211.1847,4995.0
2022-10-11 14:00:00,216.69,217.0,215.81,216.3,13021.0,211.214,211.5161,210.3562,210.8338,13021.0
2022-10-11 14:30:00,216.29,216.69,214.04,214.25,7949.0,210.8241,211.214,208.6309,208.8356,7949.0
2022-10-11 15:00:00,213.86,214.68,213.51,214.51,12640.0,208.4555,209.2548,208.1143,209.0891,12640.0
2022-10-11 15:30:00,214.39,215.6,214.05,214.92,79165.0,208.9721,210.1515,208.6407,209.4887,79165.0
2022-10-12 09:30:00,213.56,213.56,210.0,211.64,18137.0,208.1631,208.1631,204.693,206.2916,18137.0
2022-10-12 10:00:00,212.0,212.38,210.46,211.46,16419.0,206.6425,207.0129,205.1414,206.1161,16419.0
2022-10-12 10:30:00,211.43,211.43,210.56,210.67,11798.0,206.0869,206.0869,205.2389,205.3461,11798.0
2022-10-12 11:00:00,210.78,210.92,209.85,210.18,9023.0,205.4533,205.5898,204.5468,204.8685,9023.0
2022-10-12 11:30:00,210.25,211.06,210.06,210.83,8385.0,204.9367,205.7262,204.7515,205.502,8385.0
2022-10-12 12:00:00,211.06,211.34,210.58,210.59,6501.0,205.7262,205.9992,205.2584,205.2681,6501.0
2022-10-12 12:30:00,210.64,211.45,210.14,211.4,7464.0,205.3169,206.1064,204.8295,206.0576,7464.0
2022-10-12 13:00:00,211.33,211.57,210.87,211.15,14493.0,205.9894,206.2233,205.541,205.814,14493.0
2022-10-12 13:30:00,211.17,211.17,210.63,211.01,9408.0,205.8335,205.8335,205.3071,205.6775,9408.0
2022-10-12 14:00:00,211.22,211.43,210.65,211.21,18761.0,205.8822,206.0869,205.3266,205.8724,18761.0
2022-10-12 14:30:00,211.22,211.85,210.85,210.87,17102.0,205.8822,206.4963,205.5215,205.541,17102.0
2022-10-12 15:00:00,210.91,211.51,210.6,210.94,15388.0,205.58,206.1649,205.2779,205.6093,15388.0
2022-10-12 15:30:00,211.01,211.35,209.82,210.18,118515.0,205.6775,206.0089,204.5176,204.8685,118515.0
2022-10-13 09:30:00,206.35,208.08,206.3,207.47,13883.0,201.1353,202.8215,201.0865,202.227,13883.0
2022-10-13 10:00:00,207.46,208.79,207.36,207.65,14745.0,202.2172,203.5136,202.1197,202.4024,14745.0
2022-10-13 10:30:00,207.63,208.48,207.43,207.84,8735.0,202.3829,203.2114,202.188,202.5876,8735.0
2022-10-13 11:00:00,207.71,212.08,207.67,211.68,12112.0,202.4609,206.7205,202.4219,206.3306,12112.0
2022-10-13 11:30:00,212.03,214.14,211.67,213.55,17355.0,206.6717,208.7284,206.3208,208.1533,17355.0
2022-10-13 12:00:00,213.6,214.42,212.81,212.92,8097.0,208.202,209.0013,207.432,207.5392,8097.0
2022-10-13 12:30:00,212.73,214.33,212.73,213.77,11184.0,207.354,208.9136,207.354,208.3678,11184.0
2022-10-13 13:00:00,213.56,215.07,213.29,215.07,40383.0,208.1631,209.6349,207.8999,209.6349,40383.0
2022-10-13 13:30:00,215.06,215.83,214.84,215.02,32579.0,209.6252,210.3757,209.4107,209.5862,32579.0
2022-10-13 14:00:00,215.43,215.5,214.63,214.73,8229.0,209.9858,210.054,209.206,209.3035,8229.0
2022-10-13 14:30:00,214.79,216.05,214.79,215.96,10336.0,209.362,210.5901,209.362,210.5024,10336.0
2022-10-13 15:00:00,215.91,216.21,215.06,215.18,14062.0,210.4537,210.7461,209.6252,209.7421,14062.0
2022-10-13 15:30:00,215.3,215.52,214.55,214.71,59431.0,209.8591,210.0735,209.128,209.284,59431.0
2022-10-14 09:30:00,216.67,217.69,215.38,216.69,20325.0,211.1945,212.1887,209.9371,211.214,20325.0
2022-10-14 10:00:00,216.47,216.64,213.85,214.92,17939.0,210.9995,211.1652,208.4457,209.4887,17939.0
2022-10-14 10:30:00,214.88,215.23,213.9,214.36,7452.0,209.4497,209.7909,208.4945,208.9428,7452.0
2022-10-14 11:00:00,214.34,214.9,213.44,214.31,17014.0,208.9233,209.4692,208.0461,208.8941,17014.0
2022-10-14 11:30:00,214.3,214.4,212.7,212.7,16667.0,208.8844,208.9818,207.3248,207.3248,16667.0
2022-10-14 12:00:00,212.72,213.06,212.18,212.99,4122.0,207.3443,207.6757,206.8179,207.6075,4122.0
2022-10-14 12:30:00,213.26,213.87,212.77,212.83,4368.0,207.8706,208.4652,207.393,207.4515,4368.0
2022-10-14 13:00:00,213.04,213.29,212.66,212.96,5608.0,207.6562,207.8999,207.2858,207.5782,5608.0
2022-10-14 13:30:00,213.06,213.24,212.6,213.05,6199.0,207.6757,207.8511,207.2273,207.6659,6199.0
2022-10-14 14:00:00,213.49,213.49,211.83,212.08,6670.0,208.0948,208.0948,206.4768,206.7205,6670.0
2022-10-14 14:30:00,211.97,212.19,211.36,211.58,6976.0,206.6132,206.8277,206.0187,206.2331,6976.0
2022-10-14 15:00:00,211.68,212.07,210.8,211.55,13140.0,206.3306,206.7107,205.4728,206.2039,13140.0
2022-10-14 15:30:00,211.31,212.5,211.03,211.78,68847.0,205.9699,207.1298,205.697,206.428,68847.0
2022-10-17 09:30:00,214.05,214.9,212.75,213.52,50113.0,208.6407,209.4692,207.3735,208.1241,50113.0
2022-10-17 10:00:00,213.98,214.7,213.38,213.54,27546.0,208.5724,209.2742,207.9876,208.1436,27546.0
2022-10-17 10:30:00,213.53,214.64,213.12,214.15,14560.0,208.1338,209.2158,207.7342,208.7381,14560.0
2022-10-17 11:00:00,214.23,214.65,213.42,214.27,11102.0,208.8161,209.2255,208.0266,208.8551,11102.0
2022-10-17 11:30:00,214.19,214.42,213.3,214.11,20982.0,208.7771,209.0013,207.9096,208.6992,20982.0
2022-10-17 12:00:00,213.98,214.49,213.6,213.85,10821.0,208.5724,209.0696,208.202,208.4457,10821.0
2022-10-17 12:30:00,213.76,214.34,213.25,214.07,12644.0,208.358,208.9233,207.8609,208.6602,12644.0
2022-10-17 13:00:00,213.95,215.07,213.95,214.9,19069.0,208.5432,209.6349,208.5432,209.4692,19069.0
2022-10-17 13:30:00,215.02,215.33,214.73,215.28,8941.0,209.5862,209.8883,209.3035,209.8396,8941.0
2022-10-17 14:00:00,215.32,215.66,214.84,215.22,15830.0,209.8786,210.21,209.4107,209.7811,15830.0
2022-10-17 14:30:00,215.11,215.75,214.93,215.35,11873.0,209.6739,210.2977,209.4984,209.9078,11873.0
2022-10-17 15:00:00,215.27,215.49,214.51,214.84,15162.0,209.8298,210.0443,209.0891,209.4107,15162.0
2022-10-17 15:30:00,214.79,215.6,214.75,215.04,62912.0,209.362,210.1515,209.323,209.6057,62912.0
2022-10-18 09:30:00,221.36,222.97,220.08,220.08,10323.0,215.7659,217.3353,214.5183,214.5183,10323.0
2022-10-18 10:00:00,220.13,221.86,218.82,219.19,27071.0,214.567,216.2533,213.2901,213.6508,27071.0
2022-10-18 10:30:00,218.97,218.97,217.63,217.63,7913.0,213.4363,213.4363,212.1302,212.1302,7913.0
2022-10-18 11:00:00,217.41,218.02,216.06,216.67,7903.0,211.9158,212.5103,210.5999,211.1945,7903.0
2022-10-18 11:30:00,216.22,216.24,215.56,215.86,5470.0,210.7558,210.7753,210.1125,210.4049,5470.0
2022-10-18 12:00:00,215.64,216.09,215.23,215.45,4491.0,210.1905,210.6291,209.7909,210.0053,4491.0
2022-10-18 12:30:00,215.43,216.32,215.29,215.72,5099.0,209.9858,210.8533,209.8493,210.2685,5099.0
2022-10-18 13:00:00,215.77,216.23,214.97,216.23,4877.0,210.3172,210.7656,209.5374,210.7656,4877.0
2022-10-18 13:30:00,216.2,217.51,216.2,217.47,9944.0,210.7363,212.0132,210.7363,211.9742,9944.0
2022-10-18 14:00:00,217.58,218.08,217.21,218.08,15826.0,212.0815,212.5688,211.7208,212.5688,15826.0
2022-10-18 14:30:00,218.0,218.0,216.51,217.4,64343.0,212.4909,212.4909,211.0385,211.906,64343.0
2022-10-18 15:00:00,217.4,218.34,216.51,218.27,55497.0,211.906,212.8223,211.0385,212.754,55497.0
2022-10-18 15:30:00,218.27,219.25,218.05,218.96,101193.0,212.754,213.7093,212.5396,213.4266,101193.0
2022-10-19 09:30:00,217.63,218.63,214.86,215.67,11212.0,212.1302,213.1049,209.4302,210.2197,11212.0
2022-10-19 10:00:00,215.59,215.94,214.96,215.59,7756.0,210.1418,210.4829,209.5277,210.1418,7756.0
2022-10-19 10:30:00,215.69,216.71,215.57,216.23,9931.0,210.2392,211.2335,210.1223,210.7656,9931.0
2022-10-19 11:00:00,216.48,217.17,216.02,216.34,4941.0,211.0093,211.6818,210.5609,210.8728,4941.0
2022-10-19 11:30:00,216.29,216.87,215.72,216.45,4811.0,210.8241,211.3894,210.2685,210.98,4811.0
2022-10-19 12:00:00,216.61,216.61,215.0,215.0,4630.0,211.136,211.136,209.5667,209.5667,4630.0
2022-10-19 12:30:00,215.1,215.26,214.17,214.17,4224.0,209.6641,209.8201,208.7576,208.7576,4224.0
2022-10-19 13:00:00,214.12,214.17,213.5,213.79,6041.0,208.7089,208.7576,208.1046,208.3872,6041.0
2022-10-19 13:30:00,214.01,214.08,213.53,213.99,4900.0,208.6017,208.6699,208.1338,208.5822,4900.0
2022-10-19 14:00:00,214.0,215.05,213.89,215.05,5147.0,208.5919,209.6154,208.4847,209.6154,5147.0
2022-10-19 14:30:00,214.91,215.01,214.04,214.28,13706.0,209.4789,209.5764,208.6309,208.8649,13706.0
2022-10-19 15:00:00,214.15,214.77,213.89,214.23,8332.0,208.7381,209.3425,208.4847,208.8161,8332.0
2022-10-19 15:30:00,214.19,215.32,214.06,215.31,54933.0,208.7771,209.8786,208.6504,209.8688,54933.0
2022-10-20 09:30:00,218.31,218.7,215.47,217.0,34070.0,212.793,213.1732,210.0248,211.5161,34070.0
2022-10-20 10:00:00,216.85,220.67,216.82,220.67,21067.0,211.3699,215.0934,211.3407,215.0934,21067.0
2022-10-20 10:30:00,220.95,221.21,219.9,221.19,12102.0,215.3663,215.6197,214.3428,215.6002,12102.0
2022-10-20 11:00:00,221.28,221.51,219.87,220.09,7160.0,215.688,215.9122,214.3136,214.528,7160.0
2022-10-20 11:30:00,220.3,221.07,220.3,220.39,6057.0,214.7327,215.4833,214.7327,214.8205,6057.0
2022-10-20 12:00:00,220.09,220.33,219.49,219.49,24553.0,214.528,214.762,213.9432,213.9432,24553.0
2022-10-20 12:30:00,219.62,219.68,218.94,219.24,6516.0,214.0699,214.1284,213.4071,213.6995,6516.0
2022-10-20 13:00:00,219.21,219.99,218.69,219.65,106573.0,213.6703,214.4306,213.1634,214.0992,106573.0
2022-10-20 13:30:00,219.54,219.57,217.84,218.03,21610.0,213.9919,214.0212,212.3349,212.5201,21610.0
2022-10-20 14:00:00,218.25,218.6,217.37,217.44,22889.0,212.7345,213.0757,211.8768,211.945,22889.0
2022-10-20 14:30:00,217.35,217.84,216.86,217.34,16329.0,211.8573,212.3349,211.3797,211.8475,16329.0
2022-10-20 15:00:00,217.34,217.64,216.74,216.98,29754.0,211.8475,212.14,211.2627,211.4966,29754.0
2022-10-20 15:30:00,217.04,217.8,216.92,217.35,95444.0,211.5551,212.2959,211.4381,211.8573,95444.0
2022-10-21 09:30:00,217.94,217.94,213.5,217.04,68984.0,212.4324,212.4324,208.1046,211.5551,68984.0
2022-10-21 10:00:00,217.25,218.76,217.05,217.05,21588.0,211.7598,213.2316,211.5649,211.5649,21588.0
2022-10-21 10:30:00,217.12,217.91,216.97,217.18,11021.0,211.6331,212.4031,211.4869,211.6916,11021.0
2022-10-21 11:00:00,217.16,218.51,217.12,218.06,8212.0,211.6721,212.988,211.6331,212.5493,8212.0
2022-10-21 11:30:00,218.32,219.36,218.06,219.16,6501.0,212.8028,213.8165,212.5493,213.6215,6501.0
2022-10-21 12:00:00,219.42,220.38,219.23,219.23,9176.0,213.875,214.8107,213.6898,213.6898,9176.0
2022-10-21 12:30:00,219.29,220.96,219.29,220.63,2495.0,213.7483,215.3761,213.7483,215.0544,2495.0
2022-10-21 13:00:00,220.63,221.34,220.18,220.75,4105.0,215.0544,215.7464,214.6158,215.1714,4105.0
2022-10-21 13:30:00,221.01,221.17,220.53,221.12,3386.0,215.4248,215.5807,214.9569,215.532,3386.0
2022-10-21 14:00:00,221.22,221.47,220.86,221.12,5154.0,215.6295,215.8732,215.2786,215.532,5154.0
2022-10-21 14:30:00,221.17,221.81,220.82,221.8,9394.0,215.5807,216.2046,215.2396,216.1948,9394.0
2022-10-21 15:00:00,221.83,223.17,221.83,223.17,18496.0,216.2241,217.5302,216.2241,217.5302,18496.0
2022-10-21 15:30:00,223.1,223.46,222.19,222.24,77192.0,217.462,217.8129,216.575,216.6237,77192.0
2022-10-24 09:30:00,224.47,225.99,223.96,224.93,16327.0,218.7973,220.2789,218.3002,219.2457,16327.0
2022-10-24 10:00:00,224.87,225.07,223.05,223.06,16707.0,219.1872,219.3822,217.4132,217.423,16707.0
2022-10-24 10:30:00,223.0,224.67,223.0,224.58,7891.0,217.3645,218.9923,217.3645,218.9046,7891.0
2022-10-24 11:00:00,224.5,224.9,223.68,224.69,10177.0,218.8266,219.2165,218.0273,219.0118,10177.0
2022-10-24 11:30:00,224.76,225.74,224.67,225.71,13063.0,219.08,220.0353,218.9923,220.006,13063.0
2022-10-24 12:00:00,225.78,226.17,225.37,225.91,8409.0,220.0742,220.4544,219.6746,220.201,8409.0
2022-10-24 12:30:00,225.91,225.91,224.33,224.33,11810.0,220.201,220.201,218.6609,218.6609,11810.0
2022-10-24 13:00:00,224.44,224.73,223.78,223.93,8550.0,218.7681,219.0508,218.1248,218.271,8550.0
2022-10-24 13:30:00,223.92,224.34,223.65,224.18,7407.0,218.2612,218.6706,217.9981,218.5147,7407.0
2022-10-24 14:00:00,224.24,224.69,224.14,224.59,15897.0,218.5732,219.0118,218.4757,218.9143,15897.0
2022-10-24 14:30:00,224.71,226.22,224.7,226.02,11239.0,219.0313,220.5031,219.0215,220.3082,11239.0
2022-10-24 15:00:00,226.0,226.14,224.67,225.59,141378.0,220.2887,220.4251,218.9923,219.889,141378.0
2022-10-24 15:30:00,225.61,226.33,225.23,225.62,66642.0,219.9085,220.6103,219.5381,219.9183,66642.0
2022-10-25 09:30:00,224.0,226.66,223.33,226.35,27106.0,218.3392,220.932,217.6862,220.6298,27106.0
2022-10-25 10:00:00,226.44,229.74,225.86,229.1,36056.0,220.7176,223.9342,220.1522,223.3103,36056.0
2022-10-25 10:30:00,229.1,230.03,228.28,229.34,45860.0,223.3103,224.2168,222.5111,223.5443,45860.0
2022-10-25 11:00:00,229.35,230.5,229.26,230.34,13147.0,223.554,224.675,223.4663,224.519,13147.0
2022-10-25 11:30:00,230.29,230.54,229.51,229.68,11430.0,224.4703,224.714,223.71,223.8757,11430.0
2022-10-25 12:00:00,229.54,230.55,229.53,229.79,16676.0,223.7392,224.7237,223.7295,223.9829,16676.0
2022-10-25 12:30:00,229.77,230.35,229.05,229.34,15405.0,223.9634,224.5288,223.2616,223.5443,15405.0
2022-10-25 13:00:00,229.53,229.7,228.39,228.93,12688.0,223.7295,223.8952,222.6183,223.1446,12688.0
2022-10-25 13:30:00,229.1,229.38,228.79,229.3,6607.0,223.3103,223.5833,223.0082,223.5053,6607.0
2022-10-25 14:00:00,229.46,229.46,229.11,229.24,7588.0,223.6612,223.6612,223.3201,223.4468,7588.0
2022-10-25 14:30:00,229.13,229.62,228.89,229.41,13485.0,223.3396,223.8172,223.1056,223.6125,13485.0
2022-10-25 15:00:00,229.41,229.61,228.77,229.45,23424.0,223.6125,223.8075,222.9887,223.6515,23424.0
2022-10-25 15:30:00,229.51,230.03,229.27,229.98,93578.0,223.71,224.2168,223.476,224.1681,93578.0
2022-10-26 09:30:00,230.5,232.4,229.61,231.73,18612.0,224.675,226.5269,223.8075,225.8739,18612.0
2022-10-26 10:00:00,231.84,234.62,231.75,234.51,16015.0,225.9811,228.6908,225.8934,228.5836,16015.0
2022-10-26 10:30:00,234.61,236.12,234.1,235.86,18681.0,228.6811,230.1529,228.184,229.8995,18681.0
2022-10-26 11:00:00,235.95,236.29,235.47,236.23,34188.0,229.9872,230.3186,229.5194,230.2602,34188.0
2022-10-26 11:30:00,236.06,236.66,236.06,236.34,14955.0,230.0945,230.6793,230.0945,230.3674,14955.0
2022-10-26 12:00:00,236.23,236.75,235.86,236.34,17961.0,230.2602,230.767,229.8995,230.3674,17961.0
2022-10-26 12:30:00,236.51,236.6,234.85,235.11,19885.0,230.5331,230.6208,228.915,229.1685,19885.0
2022-10-26 13:00:00,234.85,235.07,234.22,234.48,17241.0,228.915,229.1295,228.301,228.5544,17241.0
2022-10-26 13:30:00,234.36,234.36,233.64,234.01,6335.0,228.4374,228.4374,227.7356,228.0963,6335.0
2022-10-26 14:00:00,234.09,234.6,233.37,233.45,22520.0,228.1742,228.6714,227.4724,227.5504,22520.0
2022-10-26 14:30:00,233.31,233.61,233.02,233.45,12149.0,227.414,227.7064,227.1313,227.5504,12149.0
2022-10-26 15:00:00,233.53,234.02,232.7,234.02,21075.0,227.6284,228.106,226.8194,228.106,21075.0
2022-10-26 15:30:00,233.96,234.27,233.36,233.97,64428.0,228.0475,228.3497,227.4627,228.0573,64428.0
2022-10-27 09:30:00,232.72,233.38,230.22,231.89,24014.0,226.8389,227.4822,224.402,226.0298,24014.0
2022-10-27 10:00:00,231.89,235.15,231.8,235.1,23585.0,226.0298,229.2075,225.9421,229.1587,23585.0
2022-10-27 10:30:00,235.02,235.64,232.23,232.23,19951.0,229.0807,229.6851,226.3612,226.3612,19951.0
2022-10-27 11:00:00,232.18,234.42,231.9,234.19,44221.0,226.3125,228.4959,226.0396,228.2717,44221.0
2022-10-27 11:30:00,234.17,234.35,233.19,233.51,10307.0,228.2522,228.4277,227.297,227.6089,10307.0
2022-10-27 12:00:00,233.63,234.43,233.59,233.84,19028.0,227.7259,228.5056,227.6869,227.9306,19028.0
2022-10-27 12:30:00,233.79,234.35,233.74,234.14,19915.0,227.8818,228.4277,227.8331,228.223,19915.0
2022-10-27 13:00:00,234.23,234.91,233.95,234.34,21109.0,228.3107,228.9735,228.0378,228.4179,21109.0
2022-10-27 13:30:00,234.28,234.3,233.37,233.59,15911.0,228.3594,228.3789,227.4724,227.6869,15911.0
2022-10-27 14:00:00,233.67,233.95,233.18,233.7,17534.0,227.7649,228.0378,227.2872,227.7941,17534.0
2022-10-27 14:30:00,233.68,233.77,233.24,233.3,25486.0,227.7746,227.8623,227.3457,227.4042,25486.0
2022-10-27 15:00:00,233.37,233.67,233.1,233.24,46103.0,227.4724,227.7649,227.2093,227.3457,46103.0
2022-10-27 15:30:00,233.17,233.66,231.46,232.09,127651.0,227.2775,227.7551,225.6107,226.2248,127651.0
2022-10-28 09:30:00,215.12,219.45,209.3,215.15,238260.0,209.6836,213.9042,204.0107,209.7129,238260.0
2022-10-28 10:00:00,215.49,217.29,214.8,216.68,79660.0,210.0443,211.7988,209.3717,211.2042,79660.0
2022-10-28 10:30:00,216.49,216.99,215.09,216.28,24834.0,211.019,211.5064,209.6544,210.8143,24834.0
2022-10-28 11:00:00,216.34,217.74,215.47,215.71,43468.0,210.8728,212.2374,210.0248,210.2587,43468.0
2022-10-28 11:30:00,215.73,216.81,215.61,216.26,20909.0,210.2782,211.3309,210.1613,210.7948,20909.0
2022-10-28 12:00:00,216.2,217.98,216.2,216.81,12320.0,210.7363,212.4714,210.7363,211.3309,12320.0
2022-10-28 12:30:00,216.79,218.59,215.58,217.34,41292.0,211.3114,213.0659,210.132,211.8475,41292.0
2022-10-28 13:00:00,217.35,218.22,216.35,217.01,15203.0,211.8573,212.7053,210.8826,211.5259,15203.0
2022-10-28 13:30:00,217.06,218.3,216.65,217.37,11152.0,211.5746,212.7833,211.175,211.8768,11152.0
2022-10-28 14:00:00,217.68,218.47,217.16,217.16,10458.0,212.1789,212.949,211.6721,211.6721,10458.0
2022-10-28 14:30:00,217.29,218.02,217.19,217.87,15685.0,211.7988,212.5103,211.7013,212.3641,15685.0
2022-10-28 15:00:00,218.08,218.92,217.76,218.27,34328.0,212.5688,213.3876,212.2569,212.754,34328.0
2022-10-28 15:30:00,218.16,218.85,217.59,218.73,125543.0,212.6468,213.3194,212.0912,213.2024,125543.0
2022-10-31 09:30:00,218.45,222.46,217.64,221.59,32608.0,212.9295,216.8381,212.14,215.9901,32608.0
2022-10-31 10:00:00,221.36,221.58,219.82,220.08,12867.0,215.7659,215.9804,214.2649,214.5183,12867.0
2022-10-31 10:30:00,219.96,220.06,219.41,219.68,11573.0,214.4013,214.4988,213.8652,214.1284,11573.0
2022-10-31 11:00:00,219.78,220.68,219.58,220.08,36438.0,214.2259,215.1031,214.0309,214.5183,36438.0
2022-10-31 11:30:00,220.03,222.24,220.02,221.06,13682.0,214.4696,216.6237,214.4598,215.4735,13682.0
2022-10-31 12:00:00,221.02,222.32,220.79,221.74,10365.0,215.4345,216.7017,215.2103,216.1363,10365.0
2022-10-31 12:30:00,221.61,221.86,221.19,221.66,7883.0,216.0096,216.2533,215.6002,216.0584,7883.0
2022-10-31 13:00:00,221.67,222.32,221.41,222.25,16271.0,216.0681,216.7017,215.8147,216.6335,16271.0
2022-10-31 13:30:00,222.14,222.55,222.01,222.22,8127.0,216.5262,216.9259,216.3995,216.6042,8127.0
2022-10-31 14:00:00,222.06,222.67,221.98,222.03,10057.0,216.4483,217.0428,216.3703,216.419,10057.0
2022-10-31 14:30:00,221.96,223.4,221.93,222.9,23490.0,216.3508,217.7544,216.3215,217.267,23490.0
2022-10-31 15:00:00,222.85,223.37,222.5,223.37,22005.0,217.2183,217.7251,216.8771,217.7251,22005.0
2022-10-31 15:30:00,223.36,224.11,222.98,223.61,110463.0,217.7154,218.4464,217.345,217.9591,110463.0
2022-11-01 09:30:00,225.24,225.54,223.14,223.5,38580.0,219.5479,219.8403,217.501,217.8519,38580.0
2022-11-01 10:00:00,222.96,223.26,220.43,221.31,26640.0,217.3255,217.6179,214.8594,215.7172,26640.0
2022-11-01 10:30:00,221.34,221.86,219.33,219.34,14657.0,215.7464,216.2533,213.7872,213.797,14657.0
2022-11-01 11:00:00,219.36,220.29,219.01,219.52,25837.0,213.8165,214.723,213.4753,213.9724,25837.0
2022-11-01 11:30:00,219.63,220.37,219.2,219.29,14607.0,214.0797,214.801,213.6605,213.7483,14607.0
2022-11-01 12:00:00,219.08,220.29,219.04,219.52,8124.0,213.5436,214.723,213.5046,213.9724,8124.0
2022-11-01 12:30:00,219.47,220.05,219.16,219.48,7502.0,213.9237,214.489,213.6215,213.9335,7502.0
2022-11-01 13:00:00,219.64,221.22,219.64,220.81,7291.0,214.0894,215.6295,214.0894,215.2298,7291.0
2022-11-01 13:30:00,220.95,221.55,220.88,221.5,5759.0,215.3663,215.9511,215.2981,215.9024,5759.0
2022-11-01 14:00:00,221.62,221.88,219.8,220.3,39551.0,216.0194,216.2728,214.2454,214.7327,39551.0
2022-11-01 14:30:00,220.43,221.66,220.43,221.59,24811.0,214.8594,216.0584,214.8594,215.9901,24811.0
2022-11-01 15:00:00,221.33,221.55,220.88,221.01,29184.0,215.7367,215.9511,215.2981,215.4248,29184.0
2022-11-01 15:30:00,221.01,221.53,220.27,220.78,125099.0,215.4248,215.9316,214.7035,215.2006,125099.0
2022-11-02 09:30:00,220.95,221.68,218.28,219.28,14139.0,215.3663,216.0779,212.7638,213.7385,14139.0
2022-11-02 10:00:00,219.42,220.74,219.42,220.74,11867.0,213.875,215.1616,213.875,215.1616,11867.0
2022-11-02 10:30:00,220.72,221.38,220.33,221.0,10486.0,215.1421,215.7854,214.762,215.415,10486.0
2022-11-02 11:00:00,221.04,222.13,221.0,221.58,16502.0,215.454,216.5165,215.415,215.9804,16502.0
2022-11-02 11:30:00,221.56,222.12,221.33,221.5,7951.0,215.9609,216.5067,215.7367,215.9024,7951.0
2022-11-02 12:00:00,221.37,222.27,221.33,221.75,15111.0,215.7757,216.6529,215.7367,216.1461,15111.0
2022-11-02 12:30:00,221.75,222.9,221.46,222.63,9197.0,216.1461,217.267,215.8634,217.0038,9197.0
2022-11-02 13:00:00,222.69,224.02,222.53,223.84,13840.0,217.0623,218.3587,216.9064,218.1833,13840.0
2022-11-02 13:30:00,223.59,224.94,223.36,224.47,10374.0,217.9396,219.2555,217.7154,218.7973,10374.0
2022-11-02 14:00:00,224.57,226.96,224.39,226.8,34373.0,218.8948,221.2244,218.7194,221.0685,34373.0
2022-11-02 14:30:00,226.81,227.15,221.62,222.49,25924.0,221.0782,221.4096,216.0194,216.8674,25924.0
2022-11-02 15:00:00,222.52,223.71,219.76,220.3,18208.0,216.8966,218.0566,214.2064,214.7327,18208.0
2022-11-02 15:30:00,220.21,220.21,217.87,217.96,79060.0,214.645,214.645,212.3641,212.4519,79060.0
2022-11-03 09:30:00,215.23,215.23,209.06,209.28,33378.0,209.7909,209.7909,203.7768,203.9912,33378.0
2022-11-03 10:00:00,209.49,211.67,208.98,211.51,20009.0,204.1959,206.3208,203.6988,206.1649,20009.0
2022-11-03 10:30:00,211.56,212.19,211.04,212.18,19531.0,206.2136,206.8277,205.7067,206.8179,19531.0
2022-11-03 11:00:00,212.21,212.21,211.01,211.23,9936.0,206.8472,206.8472,205.6775,205.8919,9936.0
2022-11-03 11:30:00,211.23,211.67,210.67,211.67,18894.0,205.8919,206.3208,205.3461,206.3208,18894.0
2022-11-03 12:00:00,211.68,211.68,210.9,211.19,11062.0,206.3306,206.3306,205.5703,205.853,11062.0
2022-11-03 12:30:00,211.06,211.06,210.01,210.16,22384.0,205.7262,205.7262,204.7028,204.849,22384.0
2022-11-03 13:00:00,210.16,210.51,210.07,210.46,36114.0,204.849,205.1901,204.7613,205.1414,36114.0
2022-11-03 13:30:00,210.46,210.59,209.85,210.12,29789.0,205.1414,205.2681,204.5468,204.81,29789.0
2022-11-03 14:00:00,210.16,210.8,210.0,210.76,12717.0,204.849,205.4728,204.693,205.4338,12717.0
2022-11-03 14:30:00,210.71,211.04,210.13,210.96,19132.0,205.3851,205.7067,204.8197,205.6288,19132.0
2022-11-03 15:00:00,210.98,211.04,210.02,210.13,34143.0,205.6483,205.7067,204.7125,204.8197,34143.0
2022-11-03 15:30:00,210.11,210.27,208.81,208.94,81086.0,204.8002,204.9562,203.5331,203.6598,81086.0
2022-11-04 09:30:00,212.31,213.04,208.37,209.47,21750.0,206.9446,207.6562,203.1042,204.1764,21750.0
2022-11-04 10:00:00,209.64,211.63,208.8,210.97,26310.0,204.3421,206.2818,203.5234,205.6385,26310.0
2022-11-04 10:30:00,211.08,211.72,210.23,210.23,22338.0,205.7457,206.3696,204.9172,204.9172,22338.0
2022-11-04 11:00:00,210.63,211.06,209.21,209.22,10672.0,205.3071,205.7262,203.923,203.9327,10672.0
2022-11-04 11:30:00,209.07,209.69,207.82,207.87,21922.0,203.7865,204.3909,202.5681,202.6169,21922.0
2022-11-04 12:00:00,207.65,208.49,207.21,208.3,9645.0,202.4024,203.2212,201.9735,203.036,9645.0
2022-11-04 12:30:00,208.18,208.57,207.26,207.56,11042.0,202.919,203.2992,202.0223,202.3147,11042.0
2022-11-04 13:00:00,207.44,207.6,206.67,206.98,9166.0,202.1977,202.3537,201.4472,201.7493,9166.0
2022-11-04 13:30:00,206.98,207.44,206.79,207.13,8929.0,201.7493,202.1977,201.5641,201.8956,8929.0
2022-11-04 14:00:00,207.26,208.1,207.01,207.96,7566.0,202.0223,202.841,201.7786,202.7046,7566.0
2022-11-04 14:30:00,208.11,209.5,208.05,209.35,11766.0,202.8508,204.2057,202.7923,204.0595,11766.0
2022-11-04 15:00:00,209.28,209.8,208.88,209.25,47387.0,203.9912,204.4981,203.6013,203.962,47387.0
2022-11-04 15:30:00,209.21,210.92,209.0,210.83,121290.0,203.923,205.5898,203.7183,205.502,121290.0
2022-11-07 09:30:00,210.98,211.89,209.06,210.01,12507.0,205.6483,206.5353,203.7768,204.7028,12507.0
2022-11-07 10:00:00,210.49,211.93,210.36,210.38,8038.0,205.1706,206.5743,205.0439,205.0634,8038.0
2022-11-07 10:30:00,210.53,211.91,210.52,211.88,20586.0,205.2096,206.5548,205.1999,206.5255,20586.0
2022-11-07 11:00:00,212.08,212.99,211.64,212.99,8755.0,206.7205,207.6075,206.2916,207.6075,8755.0
2022-11-07 11:30:00,212.78,212.78,210.89,211.0,9867.0,207.4028,207.4028,205.5605,205.6678,9867.0
2022-11-07 12:00:00,210.99,211.38,210.82,211.38,13303.0,205.658,206.0382,205.4923,206.0382,13303.0
2022-11-07 12:30:00,211.27,211.77,211.26,211.58,7122.0,205.9309,206.4183,205.9212,206.2331,7122.0
2022-11-07 13:00:00,211.72,211.74,210.91,211.24,22538.0,206.3696,206.3891,205.58,205.9017,22538.0
2022-11-07 13:30:00,211.17,211.7,210.92,211.63,11754.0,205.8335,206.3501,205.5898,206.2818,11754.0
2022-11-07 14:00:00,211.56,212.21,211.52,211.86,17957.0,206.2136,206.8472,206.1746,206.506,17957.0
2022-11-07 14:30:00,211.87,212.36,211.78,211.78,16580.0,206.5158,206.9934,206.428,206.428,16580.0
2022-11-07 15:00:00,211.86,212.55,211.86,212.49,18955.0,206.506,207.1786,206.506,207.1201,18955.0
2022-11-07 15:30:00,212.45,212.73,211.72,212.63,148575.0,207.0811,207.354,206.3696,207.2566,148575.0
2022-11-08 09:30:00,211.93,211.93,207.37,209.42,17965.0,206.5743,206.5743,202.1295,204.1277,17965.0
2022-11-08 10:00:00,209.49,210.85,209.29,210.15,23204.0,204.1959,205.5215,204.001,204.8392,23204.0
2022-11-08 10:30:00,210.17,211.2,209.92,210.51,25057.0,204.8587,205.8627,204.615,205.1901,25057.0
2022-11-08 11:00:00,210.29,211.68,210.05,211.54,17918.0,204.9757,206.3306,204.7418,206.1941,17918.0
2022-11-08 11:30:00,211.52,212.18,211.52,211.67,10118.0,206.1746,206.8179,206.1746,206.3208,10118.0
2022-11-08 12:00:00,211.6,212.49,211.48,212.44,12243.0,206.2526,207.1201,206.1356,207.0714,12243.0
2022-11-08 12:30:00,212.4,213.35,212.3,213.26,9057.0,207.0324,207.9584,206.9349,207.8706,9057.0
2022-11-08 13:00:00,213.41,214.19,212.5,212.5,11317.0,208.0168,208.7771,207.1298,207.1298,11317.0
2022-11-08 13:30:00,212.36,213.02,211.96,211.96,7785.0,206.9934,207.6367,206.6035,206.6035,7785.0
2022-11-08 14:00:00,212.09,212.32,211.28,211.28,11135.0,206.7302,206.9544,205.9407,205.9407,11135.0
2022-11-08 14:30:00,211.38,212.96,210.99,212.8,13672.0,206.0382,207.5782,205.658,207.4223,13672.0
2022-11-08 15:00:00,212.76,213.39,212.76,213.12,17080.0,207.3833,207.9974,207.3833,207.7342,17080.0
2022-11-08 15:30:00,213.19,213.81,213.11,213.5,68851.0,207.8024,208.4067,207.7244,208.1046,68851.0
2022-11-09 09:30:00,213.19,213.19,210.49,212.09,15800.0,208.2338,208.2338,205.5965,207.1594,15800.0
2022-11-09 10:00:00,211.77,214.16,211.64,214.05,5227.0,206.8468,209.1812,206.7198,209.0738,5227.0
2022-11-09 10:30:00,213.89,214.08,212.82,213.17,4090.0,208.9175,209.1031,207.8724,208.2142,4090.0
2022-11-09 11:00:00,213.52,214.89,213.52,214.62,3731.0,208.5561,209.8943,208.5561,209.6305,3731.0
2022-11-09 11:30:00,214.49,215.35,214.41,214.7,4413.0,209.5036,210.3436,209.4254,209.7087,4413.0
2022-11-09 12:00:00,214.62,215.12,214.48,214.99,7401.0,209.6305,210.1189,209.4938,209.9919,7401.0
2022-11-09 12:30:00,214.9,215.13,214.5,214.75,2327.0,209.904,210.1287,209.5133,209.7575,2327.0
2022-11-09 13:00:00,214.75,214.86,213.54,213.54,2456.0,209.7575,209.865,208.5756,208.5756,2456.0
2022-11-09 13:30:00,213.41,213.61,212.68,213.08,4968.0,208.4487,208.644,207.7356,208.1263,4968.0
2022-11-09 14:00:00,213.27,213.53,212.88,212.89,5386.0,208.3119,208.5659,207.931,207.9408,5386.0
2022-11-09 14:30:00,212.84,213.01,212.19,212.53,8762.0,207.8919,208.058,207.257,207.5891,8762.0
2022-11-09 15:00:00,212.51,213.35,212.31,212.31,8297.0,207.5696,208.3901,207.3742,207.3742,8297.0
2022-11-09 15:30:00,212.35,212.58,211.54,211.96,44011.0,207.4133,207.638,206.6221,207.0324,44011.0
2022-11-10 09:30:00,219.96,222.0,217.96,222.0,26967.0,214.8464,216.839,212.8929,216.839,26967.0
2022-11-10 10:00:00,222.34,223.21,222.34,222.59,9274.0,217.1711,218.0208,217.1711,217.4152,9274.0
2022-11-10 10:30:00,222.78,222.78,220.94,222.29,9951.0,217.6008,217.6008,215.8036,217.1222,9951.0
2022-11-10 11:00:00,222.5,222.71,221.74,222.41,9139.0,217.3273,217.5325,216.585,217.2394,9139.0
2022-11-10 11:30:00,222.73,223.86,222.59,223.71,6752.0,217.552,218.6557,217.4152,218.5092,6752.0
2022-11-10 12:00:00,223.92,224.12,222.66,222.66,11797.0,218.7143,218.9097,217.4836,217.4836,11797.0
2022-11-10 12:30:00,222.57,222.62,220.67,221.51,11438.0,217.3957,217.4446,215.5399,216.3604,11438.0
2022-11-10 13:00:00,221.62,222.74,221.48,222.19,6683.0,216.4678,217.5618,216.3311,217.0245,6683.0
2022-11-10 13:30:00,222.43,222.43,221.76,222.24,9758.0,217.259,217.259,216.6045,217.0734,9758.0
2022-11-10 14:00:00,222.06,222.74,222.06,222.54,12977.0,216.8976,217.5618,216.8976,217.3664,12977.0
2022-11-10 14:30:00,222.46,222.53,221.84,222.53,7518.0,217.2883,217.3566,216.6827,217.3566,7518.0
2022-11-10 15:00:00,222.35,223.7,222.32,223.7,6032.0,217.1808,218.4994,217.1515,218.4994,6032.0
2022-11-10 15:30:00,223.62,225.71,223.53,225.04,60552.0,218.4213,220.4627,218.3334,219.8083,60552.0
2022-11-11 09:30:00,227.48,228.15,225.88,227.18,32589.0,222.1916,222.846,220.6288,221.8985,32589.0
2022-11-11 10:00:00,226.5,227.23,224.49,225.69,12470.0,221.2343,221.9474,219.2711,220.4432,12470.0
2022-11-11 10:30:00,226.03,226.25,225.17,225.77,6524.0,220.7753,220.9902,219.9353,220.5213,6524.0
2022-11-11 11:00:00,225.95,226.06,224.09,224.24,6669.0,220.6971,220.8046,218.8804,219.0269,6669.0
2022-11-11 11:30:00,224.29,224.79,223.79,224.48,5261.0,219.0757,219.5641,218.5874,219.2613,5261.0
2022-11-11 12:00:00,224.47,224.73,223.89,223.95,4904.0,219.2515,219.5055,218.685,218.7436,4904.0
2022-11-11 12:30:00,224.04,224.09,222.89,223.34,9695.0,218.8315,218.8804,217.7083,218.1478,9695.0
2022-11-11 13:00:00,223.41,223.71,223.04,223.59,16709.0,218.2162,218.5092,217.8548,218.392,16709.0
2022-11-11 13:30:00,223.61,223.98,222.85,222.92,12948.0,218.4115,218.7729,217.6692,217.7376,12948.0
2022-11-11 14:00:00,223.02,223.06,222.27,222.83,12378.0,217.8353,217.8743,217.1027,217.6497,12378.0
2022-11-11 14:30:00,222.92,223.66,222.8,223.38,16875.0,217.7376,218.4604,217.6204,218.1869,16875.0
2022-11-11 15:00:00,223.47,223.65,222.52,223.26,19474.0,218.2748,218.4506,217.3469,218.0697,19474.0
2022-11-11 15:30:00,223.27,223.39,222.45,223.05,63207.0,218.0794,218.1966,217.2785,217.8646,63207.0
2022-11-14 09:30:00,222.94,224.14,222.44,223.0,11328.0,217.7571,218.9292,217.2687,217.8157,11328.0
2022-11-14 10:00:00,222.96,223.48,222.13,222.13,11006.0,217.7766,218.2846,216.9659,216.9659,11006.0
2022-11-14 10:30:00,222.12,222.25,220.9,221.06,9926.0,216.9562,217.0832,215.7645,215.9208,9926.0
2022-11-14 11:00:00,221.05,221.05,218.81,218.81,20677.0,215.911,215.911,213.7231,213.7231,20677.0
2022-11-14 11:30:00,218.6,220.09,218.5,219.9,10927.0,213.518,214.9734,213.4203,214.7878,10927.0
2022-11-14 12:00:00,220.06,220.56,219.95,220.16,5251.0,214.9441,215.4324,214.8366,215.0417,5251.0
2022-11-14 12:30:00,220.42,221.58,220.31,221.56,2547.0,215.2957,216.4287,215.1883,216.4092,2547.0
2022-11-14 13:00:00,221.52,222.16,221.5,222.08,4955.0,216.3701,216.9952,216.3506,216.9171,4955.0
2022-11-14 13:30:00,221.92,222.27,221.46,222.09,4178.0,216.7608,217.1027,216.3115,216.9269,4178.0
2022-11-14 14:00:00,222.1,222.82,221.73,222.76,9775.0,216.9366,217.6399,216.5752,217.5813,9775.0
2022-11-14 14:30:00,222.84,223.15,222.51,223.05,10821.0,217.6594,217.9622,217.3371,217.8646,10821.0
2022-11-14 15:00:00,223.05,223.4,221.73,221.78,14965.0,217.8646,218.2064,216.5752,216.6241,14965.0
2022-11-14 15:30:00,221.62,221.88,220.84,220.96,35889.0,216.4678,216.7218,215.7059,215.8231,35889.0
2022-11-15 09:30:00,223.72,227.43,221.71,225.28,37881.0,218.519,222.1427,216.5557,220.0427,37881.0
2022-11-15 10:00:00,225.52,225.77,224.38,224.82,22172.0,220.2771,220.5213,219.1636,219.5934,22172.0
2022-11-15 10:30:00,224.78,225.29,224.03,225.19,8174.0,219.5543,220.0525,218.8218,219.9548,8174.0
2022-11-15 11:00:00,225.12,225.58,223.92,223.92,10873.0,219.8864,220.3357,218.7143,218.7143,10873.0
2022-11-15 11:30:00,224.02,225.47,224.01,225.46,7340.0,218.812,220.2283,218.8022,220.2185,7340.0
2022-11-15 12:00:00,225.43,225.65,224.74,224.98,4508.0,220.1892,220.4041,219.5153,219.7497,4508.0
2022-11-15 12:30:00,224.98,225.43,224.76,225.34,12646.0,219.7497,220.1892,219.5348,220.1013,12646.0
2022-11-15 13:00:00,225.38,225.55,223.38,223.43,10649.0,220.1404,220.3064,218.1869,218.2357,10649.0
2022-11-15 13:30:00,223.57,223.57,222.47,222.68,15535.0,218.3725,218.3725,217.298,217.5032,15535.0
2022-11-15 14:00:00,222.84,224.47,221.85,224.05,22226.0,217.6594,219.2515,216.6925,218.8413,22226.0
2022-11-15 14:30:00,224.24,224.86,223.79,224.75,17912.0,219.0269,219.6325,218.5874,219.525,17912.0
2022-11-15 15:00:00,224.77,225.46,224.77,225.16,19026.0,219.5446,220.2185,219.5446,219.9255,19026.0
2022-11-15 15:30:00,225.13,225.13,223.42,223.7,71009.0,219.8962,219.8962,218.226,218.4994,71009.0
2022-11-16 09:30:00,224.44,225.28,223.18,224.22,11826.0,219.2222,220.0427,217.9915,219.0074,11826.0
2022-11-16 10:00:00,224.2,224.69,223.76,223.76,4613.0,218.9878,219.4664,218.558,218.558,4613.0
2022-11-16 10:30:00,224.09,224.58,223.96,224.3,3928.0,218.8804,219.359,218.7534,219.0855,3928.0
2022-11-16 11:00:00,224.47,224.97,223.86,223.87,6777.0,219.2515,219.7399,218.6557,218.6655,6777.0
2022-11-16 11:30:00,223.76,224.15,223.72,223.91,4904.0,218.558,218.939,218.519,218.7046,4904.0
2022-11-16 12:00:00,223.79,224.81,223.49,224.81,3600.0,218.5874,219.5836,218.2943,219.5836,3600.0
2022-11-16 12:30:00,224.53,225.68,224.38,225.23,4954.0,219.3101,220.4334,219.1636,219.9939,4954.0
2022-11-16 13:00:00,225.16,225.61,225.16,225.61,2514.0,219.9255,220.365,219.9255,220.365,2514.0
2022-11-16 13:30:00,225.63,225.9,225.29,225.9,4307.0,220.3846,220.6483,220.0525,220.6483,4307.0
2022-11-16 14:00:00,225.91,225.98,225.63,225.69,2993.0,220.6581,220.7264,220.3846,220.4432,2993.0
2022-11-16 14:30:00,225.46,225.62,224.83,225.57,4893.0,220.2185,220.3748,219.6032,220.326,4893.0
2022-11-16 15:00:00,225.58,225.58,224.64,224.91,11532.0,220.3357,220.3357,219.4176,219.6813,11532.0
2022-11-16 15:30:00,225.14,225.26,224.33,224.62,43898.0,219.906,220.0232,219.1148,219.3981,43898.0
2022-11-17 09:30:00,221.97,221.97,218.31,218.31,5946.0,216.8097,216.8097,213.2347,213.2347,5946.0
2022-11-17 10:00:00,218.39,220.56,218.39,220.34,4740.0,213.3129,215.4324,213.3129,215.2176,4740.0
2022-11-17 10:30:00,220.01,220.12,219.52,219.66,2068.0,214.8952,215.0027,214.4166,214.5534,2068.0
2022-11-17 11:00:00,219.78,220.09,218.97,219.44,4364.0,214.6706,214.9734,213.8794,214.3385,4364.0
2022-11-17 11:30:00,219.44,219.44,218.22,219.0,19806.0,214.3385,214.3385,213.1468,213.9087,19806.0
2022-11-17 12:00:00,219.3,219.41,219.04,219.13,1607.0,214.2017,214.3092,213.9478,214.0357,1607.0
2022-11-17 12:30:00,219.21,219.93,219.01,219.83,2545.0,214.1138,214.8171,213.9185,214.7194,2545.0
2022-11-17 13:00:00,219.91,220.2,219.91,220.19,4509.0,214.7976,215.0808,214.7976,215.071,4509.0
2022-11-17 13:30:00,220.31,220.55,219.76,219.91,2100.0,215.1883,215.4227,214.651,214.7976,2100.0
2022-11-17 14:00:00,219.92,220.05,218.86,219.4,2975.0,214.8073,214.9343,213.772,214.2994,2975.0
2022-11-17 14:30:00,219.32,219.34,218.85,218.86,3600.0,214.2213,214.2408,213.7622,213.772,3600.0
2022-11-17 15:00:00,218.92,218.92,217.47,217.72,12109.0,213.8306,213.8306,212.4143,212.6585,12109.0
2022-11-17 15:30:00,217.9,219.12,217.9,218.99,34790.0,212.8343,214.0259,212.8343,213.8989,34790.0
2022-11-18 09:30:00,224.04,225.45,223.94,225.39,37597.0,218.8315,220.2088,218.7339,220.1502,37597.0
2022-11-18 10:00:00,225.5,226.04,224.38,224.53,10379.0,220.2576,220.785,219.1636,219.3101,10379.0
2022-11-18 10:30:00,224.82,225.07,223.63,223.63,12738.0,219.5934,219.8376,218.4311,218.4311,12738.0
2022-11-18 11:00:00,223.59,224.82,223.28,224.82,6332.0,218.392,219.5934,218.0892,219.5934,6332.0
2022-11-18 11:30:00,224.85,225.01,224.34,224.47,8238.0,219.6227,219.779,219.1246,219.2515,8238.0
2022-11-18 12:00:00,224.43,224.58,223.21,223.79,11347.0,219.2125,219.359,218.0208,218.5874,11347.0
2022-11-18 12:30:00,223.87,224.25,223.54,223.66,3876.0,218.6655,219.0367,218.3432,218.4604,3876.0
2022-11-18 13:00:00,223.61,223.8,222.54,222.8,10597.0,218.4115,218.5971,217.3664,217.6204,10597.0
2022-11-18 13:30:00,222.97,223.15,222.11,222.11,4343.0,217.7864,217.9622,216.9464,216.9464,4343.0
2022-11-18 14:00:00,222.24,223.57,222.24,223.53,5139.0,217.0734,218.3725,217.0734,218.3334,5139.0
2022-11-18 14:30:00,223.33,224.0,223.19,223.76,6107.0,218.138,218.7925,218.0013,218.558,6107.0
2022-11-18 15:00:00,223.63,224.65,223.63,224.64,5834.0,218.4311,219.4274,218.4311,219.4176,5834.0
2022-11-18 15:30:00,224.71,225.03,223.78,224.57,55970.0,219.486,219.7985,218.5776,219.3492,55970.0
2022-11-21 09:30:00,223.16,225.18,222.44,224.73,9793.0,217.972,219.945,217.2687,219.5055,9793.0
2022-11-21 10:00:00,224.98,225.46,224.25,224.95,5616.0,219.7497,220.2185,219.0367,219.7204,5616.0
2022-11-21 10:30:00,225.16,226.36,225.16,226.36,4091.0,219.9255,221.0976,219.9255,221.0976,4091.0
2022-11-21 11:00:00,226.26,227.09,225.97,227.09,6749.0,220.9999,221.8106,220.7167,221.8106,6749.0
2022-11-21 11:30:00,227.41,227.54,226.75,226.84,7363.0,222.1232,222.2502,221.4785,221.5664,7363.0
2022-11-21 12:00:00,226.77,226.81,226.12,226.12,2435.0,221.4981,221.5371,220.8632,220.8632,2435.0
2022-11-21 12:30:00,226.09,226.66,225.71,225.72,3266.0,220.8339,221.3906,220.4627,220.4725,3266.0
2022-11-21 13:00:00,225.71,227.03,225.57,226.98,7681.0,220.4627,221.752,220.326,221.7032,7681.0
2022-11-21 13:30:00,227.12,227.36,226.72,226.87,4934.0,221.8399,222.0744,221.4492,221.5957,4934.0
2022-11-21 14:00:00,226.8,227.32,226.67,226.92,4845.0,221.5274,222.0353,221.4004,221.6446,4845.0
2022-11-21 14:30:00,226.78,226.93,226.2,226.2,6235.0,221.5078,221.6544,220.9413,220.9413,6235.0
2022-11-21 15:00:00,226.06,226.46,225.67,225.67,5105.0,220.8046,221.1953,220.4236,220.4236,5105.0
2022-11-21 15:30:00,225.67,226.06,225.09,225.33,41486.0,220.4236,220.8046,219.8571,220.0915,41486.0
2022-11-22 09:30:00,225.54,227.49,224.47,226.99,13433.0,220.2967,222.2013,219.2515,221.713,13433.0
2022-11-22 10:00:00,227.28,228.29,225.57,228.11,16581.0,221.9962,222.9827,220.326,222.8069,16581.0
2022-11-22 10:30:00,228.2,228.2,227.12,227.97,6041.0,222.8948,222.8948,221.8399,222.6702,6041.0
2022-11-22 11:00:00,228.08,228.22,227.49,227.91,11517.0,222.7776,222.9144,222.2013,222.6116,11517.0
2022-11-22 11:30:00,227.81,227.88,226.81,227.23,12232.0,222.5139,222.5823,221.5371,221.9474,12232.0
2022-11-22 12:00:00,227.45,227.65,226.84,226.92,4590.0,222.1623,222.3576,221.5664,221.6446,4590.0
2022-11-22 12:30:00,226.97,227.06,226.77,227.02,4247.0,221.6934,221.7813,221.4981,221.7423,4247.0
2022-11-22 13:00:00,226.93,227.81,226.86,227.81,3007.0,221.6544,222.5139,221.586,222.5139,3007.0
2022-11-22 13:30:00,227.76,227.86,227.39,227.79,1556.0,222.4651,222.5627,222.1037,222.4944,1556.0
2022-11-22 14:00:00,227.89,228.75,227.89,228.7,3577.0,222.592,223.432,222.592,223.3832,3577.0
2022-11-22 14:30:00,228.74,229.29,228.72,229.28,14206.0,223.4223,223.9595,223.4027,223.9497,14206.0
2022-11-22 15:00:00,229.24,229.68,229.11,229.54,13536.0,223.9106,224.3404,223.7837,224.2037,13536.0
2022-11-22 15:30:00,229.61,229.96,229.39,229.67,48415.0,224.272,224.6139,224.0572,224.3307,48415.0
2022-11-23 09:30:00,230.0,230.78,228.56,230.09,25205.0,224.653,225.4148,223.2465,224.7409,25205.0
2022-11-23 10:00:00,230.35,231.26,229.97,231.23,9340.0,224.9948,225.8837,224.6237,225.8544,9340.0
2022-11-23 10:30:00,231.52,232.15,231.14,231.33,3473.0,226.1376,226.753,225.7665,225.9521,3473.0
2022-11-23 11:00:00,231.31,231.71,231.15,231.35,3772.0,225.9325,226.3232,225.7762,225.9716,3772.0
2022-11-23 11:30:00,230.95,231.16,229.26,229.44,16652.0,225.5809,225.786,223.9302,224.106,16652.0
2022-11-23 12:00:00,229.76,230.22,229.58,229.68,9061.0,224.4186,224.8679,224.2427,224.3404,9061.0
2022-11-23 12:30:00,229.69,230.04,228.98,229.15,6363.0,224.3502,224.6921,223.6567,223.8227,6363.0
2022-11-23 13:00:00,229.18,229.47,229.18,229.31,3345.0,223.852,224.1353,223.852,223.979,3345.0
2022-11-23 13:30:00,229.41,229.65,229.02,229.13,3121.0,224.0767,224.3111,223.6958,223.8032,3121.0
2022-11-23 14:00:00,229.29,230.57,228.88,230.36,4826.0,223.9595,225.2097,223.559,225.0046,4826.0
2022-11-23 14:30:00,230.21,230.23,229.71,230.01,4088.0,224.8581,224.8776,224.3697,224.6627,4088.0
2022-11-23 15:00:00,229.85,230.12,229.44,229.51,5173.0,224.5065,224.7702,224.106,224.1744,5173.0
2022-11-23 15:30:00,229.47,229.73,229.11,229.34,34175.0,224.1353,224.3893,223.7837,224.0083,34175.0
2022-11-25 09:30:00,229.8,231.0,229.15,230.41,12162.0,224.4576,225.6297,223.8227,225.0534,12162.0
2022-11-25 10:00:00,230.29,230.48,229.46,229.8,2061.0,224.9362,225.1218,224.1255,224.4576,2061.0
2022-11-25 10:30:00,229.9,230.17,229.26,229.86,12630.0,224.5553,224.819,223.9302,224.5162,12630.0
2022-11-25 11:00:00,229.84,230.11,229.73,230.05,2800.0,224.4967,224.7604,224.3893,224.7018,2800.0
2022-11-25 11:30:00,230.22,230.23,229.78,229.89,2198.0,224.8679,224.8776,224.4381,224.5455,2198.0
2022-11-25 12:00:00,229.73,229.99,229.4,229.67,35476.0,224.3893,224.6432,224.0669,224.3307,35476.0
2022-11-25 12:30:00,229.67,229.87,229.03,229.86,25621.0,224.3307,224.526,223.7055,224.5162,25621.0
2022-11-28 09:30:00,229.03,230.61,227.58,228.92,15752.0,223.7055,225.2488,222.2892,223.5981,15752.0
2022-11-28 10:00:00,228.88,228.88,227.67,228.17,15261.0,223.559,223.559,222.3771,222.8655,15261.0
2022-11-28 10:30:00,227.9,228.21,227.3,227.49,12273.0,222.6018,222.9046,222.0158,222.2013,12273.0
2022-11-28 11:00:00,227.43,227.72,226.27,226.32,9034.0,222.1427,222.426,221.0097,221.0585,9034.0
2022-11-28 11:30:00,226.47,226.96,226.35,226.35,9375.0,221.205,221.6837,221.0878,221.0878,9375.0
2022-11-28 12:00:00,226.2,226.55,225.64,226.33,8076.0,220.9413,221.2832,220.3943,221.0683,8076.0
2022-11-28 12:30:00,226.22,226.41,225.59,225.79,8428.0,220.9609,221.1464,220.3455,220.5409,8428.0
2022-11-28 13:00:00,225.59,226.09,225.48,225.72,7776.0,220.3455,220.8339,220.2381,220.4725,7776.0
2022-11-28 13:30:00,225.64,225.77,225.22,225.55,6913.0,220.3943,220.5213,219.9841,220.3064,6913.0
2022-11-28 14:00:00,225.57,225.69,224.92,225.22,5921.0,220.326,220.4432,219.6911,219.9841,5921.0
2022-11-28 14:30:00,225.09,225.28,224.83,224.84,7512.0,219.8571,220.0427,219.6032,219.6129,7512.0
2022-11-28 15:00:00,224.84,224.85,224.17,224.25,7531.0,219.6129,219.6227,218.9585,219.0367,7531.0
2022-11-28 15:30:00,224.17,225.56,224.17,225.53,56069.0,218.9585,220.3162,218.9585,220.2869,56069.0
2022-11-29 09:30:00,225.49,226.26,223.53,225.7,10155.0,220.2478,220.9999,218.3334,220.4529,10155.0
2022-11-29 10:00:00,225.93,226.04,225.0,225.56,12960.0,220.6776,220.785,219.7692,220.3162,12960.0
2022-11-29 10:30:00,225.82,226.5,225.71,225.85,11223.0,220.5702,221.2343,220.4627,220.5995,11223.0
2022-11-29 11:00:00,226.13,226.13,224.1,224.31,4294.0,220.873,220.873,218.8901,219.0953,4294.0
2022-11-29 11:30:00,224.56,224.7,223.86,224.66,9125.0,219.3394,219.4762,218.6557,219.4371,9125.0
2022-11-29 12:00:00,224.56,224.96,224.44,224.7,6306.0,219.3394,219.7302,219.2222,219.4762,6306.0
2022-11-29 12:30:00,224.83,225.69,224.72,224.76,3439.0,219.6032,220.4432,219.4957,219.5348,3439.0
2022-11-29 13:00:00,224.84,224.87,224.33,224.43,4708.0,219.6129,219.6422,219.1148,219.2125,4708.0
2022-11-29 13:30:00,224.46,225.34,224.46,224.95,7582.0,219.2418,220.1013,219.2418,219.7204,7582.0
2022-11-29 14:00:00,224.95,225.15,224.42,224.42,10922.0,219.7204,219.9157,219.2027,219.2027,10922.0
2022-11-29 14:30:00,224.17,224.17,223.32,223.41,12779.0,218.9585,218.9585,218.1283,218.2162,12779.0
2022-11-29 15:00:00,223.53,223.57,222.92,223.22,11564.0,218.3334,218.3725,217.7376,218.0306,11564.0
2022-11-29 15:30:00,223.14,223.4,222.9,223.24,40536.0,217.9525,218.2064,217.718,218.0501,40536.0
2022-11-30 09:30:00,224.4,225.38,223.79,224.45,21652.0,219.1832,220.1404,218.5874,219.232,21652.0
2022-11-30 10:00:00,224.59,224.9,223.86,223.86,4873.0,219.3688,219.6715,218.6557,218.6557,4873.0
2022-11-30 10:30:00,223.69,224.38,223.33,224.03,16040.0,218.4897,219.1636,218.138,218.8218,16040.0
2022-11-30 11:00:00,223.75,224.1,223.52,224.1,3828.0,218.5483,218.8901,218.3236,218.8901,3828.0
2022-11-30 11:30:00,224.28,224.62,224.28,224.37,4218.0,219.066,219.3981,219.066,219.1539,4218.0
2022-11-30 12:00:00,224.33,224.54,223.35,223.35,5031.0,219.1148,219.3199,218.1576,218.1576,5031.0
2022-11-30 12:30:00,223.4,223.8,223.14,223.56,4401.0,218.2064,218.5971,217.9525,218.3627,4401.0
2022-11-30 13:00:00,223.63,224.1,223.62,224.1,3303.0,218.4311,218.8901,218.4213,218.8901,3303.0
2022-11-30 13:30:00,223.99,226.3,223.65,226.3,17886.0,218.7827,221.039,218.4506,221.039,17886.0
2022-11-30 14:00:00,226.28,228.28,226.28,227.98,6426.0,221.0195,222.973,221.0195,222.6799,6426.0
2022-11-30 14:30:00,227.87,228.48,227.81,228.23,10293.0,222.5725,223.1683,222.5139,222.9241,10293.0
2022-11-30 15:00:00,228.26,229.6,228.17,229.42,21338.0,222.9534,224.2623,222.8655,224.0865,21338.0
2022-11-30 15:30:00,229.42,230.31,228.78,230.21,118782.0,224.0865,224.9558,223.4613,224.8581,118782.0
2022-12-01 09:30:00,231.82,232.81,229.0,231.15,31088.0,226.4307,227.3977,223.6762,225.7762,31088.0
2022-12-01 10:00:00,231.51,232.0,228.47,228.84,16446.0,226.1279,226.6065,223.1586,223.5199,16446.0
2022-12-01 10:30:00,228.84,229.47,228.11,229.13,15174.0,223.5199,224.1353,222.8069,223.8032,15174.0
2022-12-01 11:00:00,229.21,229.62,228.87,229.34,7262.0,223.8813,224.2818,223.5493,224.0083,7262.0
2022-12-01 11:30:00,229.33,229.99,229.33,229.59,3941.0,223.9986,224.6432,223.9986,224.2525,3941.0
2022-12-01 12:00:00,229.61,229.61,228.44,229.42,6386.0,224.272,224.272,223.1292,224.0865,6386.0
2022-12-01 12:30:00,229.72,229.99,229.56,229.81,3696.0,224.3795,224.6432,224.2232,224.4674,3696.0
2022-12-01 13:00:00,229.94,230.39,229.53,229.64,3047.0,224.5944,225.0339,224.1939,224.3014,3047.0
2022-12-01 13:30:00,229.53,230.0,229.51,229.79,4262.0,224.1939,224.653,224.1744,224.4479,4262.0
2022-12-01 14:00:00,229.79,229.88,229.17,229.59,5384.0,224.4479,224.5358,223.8423,224.2525,5384.0
2022-12-01 14:30:00,229.46,230.4,229.46,230.01,6360.0,224.1255,225.0437,224.1255,224.6627,6360.0
2022-12-01 15:00:00,229.93,230.24,229.38,229.78,8577.0,224.5846,224.8874,224.0474,224.4381,8577.0
2022-12-01 15:30:00,229.7,230.12,228.96,229.32,54631.0,224.36,224.7702,223.6372,223.9888,54631.0
2022-12-02 09:30:00,227.5,230.7,227.5,230.7,27718.0,222.2111,225.3367,222.2111,225.3367,27718.0
2022-12-02 10:00:00,230.39,232.08,230.17,231.46,16119.0,225.0339,226.6846,224.819,226.079,16119.0
2022-12-02 10:30:00,231.17,232.54,231.17,231.52,6464.0,225.7958,227.1339,225.7958,226.1376,6464.0
2022-12-02 11:00:00,231.26,233.28,231.26,233.18,11577.0,225.8837,227.8567,225.8837,227.7591,11577.0
2022-12-02 11:30:00,233.23,233.68,233.0,233.53,3718.0,227.8079,228.2474,227.5832,228.1009,3718.0
2022-12-02 12:00:00,233.5,234.37,233.5,233.82,1763.0,228.0716,228.9214,228.0716,228.3842,1763.0
2022-12-02 12:30:00,233.66,233.73,233.18,233.19,3528.0,228.2279,228.2963,227.7591,227.7688,3528.0
2022-12-02 13:00:00,233.32,233.64,233.16,233.61,2249.0,227.8958,228.2084,227.7395,228.1791,2249.0
2022-12-02 13:30:00,233.53,233.85,233.19,233.4,3528.0,228.1009,228.4135,227.7688,227.9739,3528.0
2022-12-02 14:00:00,233.31,233.47,232.72,233.28,4247.0,227.886,228.0423,227.3097,227.8567,4247.0
2022-12-02 14:30:00,233.24,233.7,232.84,233.66,8301.0,227.8177,228.267,227.427,228.2279,8301.0
2022-12-02 15:00:00,233.66,234.09,233.08,233.1,13725.0,228.2279,228.6479,227.6614,227.6809,13725.0
2022-12-02 15:30:00,233.17,233.35,232.35,232.94,43170.0,227.7493,227.9251,226.9483,227.5246,43170.0
2022-12-05 09:30:00,229.81,229.81,223.79,223.86,25275.0,224.4674,224.4674,218.5874,218.6557,25275.0
2022-12-05 10:00:00,222.56,223.91,222.14,223.38,26684.0,217.3859,218.7046,216.9757,218.1869,26684.0
2022-12-05 10:30:00,223.31,224.18,223.09,223.76,13511.0,218.1185,218.9683,217.9036,218.558,13511.0
2022-12-05 11:00:00,223.85,224.11,223.47,223.49,13926.0,218.646,218.8999,218.2748,218.2943,13926.0
2022-12-05 11:30:00,223.45,223.5,222.15,222.26,7013.0,218.2553,218.3041,216.9855,217.0929,7013.0
2022-12-05 12:00:00,222.07,222.74,221.95,222.35,5654.0,216.9073,217.5618,216.7901,217.1808,5654.0
2022-12-05 12:30:00,222.33,222.46,221.49,221.51,5521.0,217.1613,217.2883,216.3408,216.3604,5521.0
2022-12-05 13:00:00,221.48,221.99,221.11,221.42,6299.0,216.3311,216.8292,215.9697,216.2724,6299.0
2022-12-05 13:30:00,221.47,221.73,220.71,220.71,5154.0,216.3213,216.5752,215.579,215.579,5154.0
2022-12-05 14:00:00,220.71,220.77,220.22,220.3,11194.0,215.579,215.6376,215.1003,215.1785,11194.0
2022-12-05 14:30:00,220.28,220.28,219.8,220.21,7929.0,215.159,215.159,214.6901,215.0906,7929.0
2022-12-05 15:00:00,220.16,220.21,219.19,219.26,19119.0,215.0417,215.0906,214.0943,214.1627,19119.0
2022-12-05 15:30:00,219.3,220.02,219.03,219.31,68112.0,214.2017,214.905,213.938,214.2115,68112.0
2022-12-06 09:30:00,218.4,218.58,215.84,216.58,25168.0,213.3227,213.4985,210.8222,211.545,25168.0
2022-12-06 10:00:00,216.81,217.79,215.92,217.07,27965.0,211.7696,212.7268,210.9003,212.0236,27965.0
2022-12-06 10:30:00,217.01,218.0,216.94,217.9,12615.0,211.965,212.932,211.8966,212.8343,12615.0
2022-12-06 11:00:00,217.99,218.33,217.74,218.22,9457.0,212.9222,213.2543,212.678,213.1468,9457.0
2022-12-06 11:30:00,218.36,218.88,218.03,218.61,6032.0,213.2836,213.7915,212.9613,213.5278,6032.0
2022-12-06 12:00:00,218.93,218.94,218.0,218.23,6784.0,213.8403,213.8501,212.932,213.1566,6784.0
2022-12-06 12:30:00,218.21,218.71,218.14,218.15,10136.0,213.1371,213.6254,213.0687,213.0785,10136.0
2022-12-06 13:00:00,218.22,218.51,216.81,216.9,8201.0,213.1468,213.4301,211.7696,211.8575,8201.0
2022-12-06 13:30:00,216.91,217.15,216.48,216.75,11015.0,211.8673,212.1017,211.4473,211.711,11015.0
2022-12-06 14:00:00,216.79,216.83,215.98,216.34,9927.0,211.7501,211.7892,210.9589,211.3105,9927.0
2022-12-06 14:30:00,216.25,216.71,215.77,216.65,21054.0,211.2226,211.6719,210.7538,211.6133,21054.0
2022-12-06 15:00:00,216.63,217.03,216.04,216.21,38392.0,211.5938,211.9845,211.0175,211.1836,38392.0
2022-12-06 15:30:00,216.26,217.89,216.23,217.66,74770.0,211.2324,212.8245,211.2031,212.5999,74770.0
2022-12-07 09:30:00,218.7,222.08,218.7,221.56,26538.0,213.6157,216.9171,213.6157,216.4092,26538.0
2022-12-07 10:00:00,221.29,222.89,220.54,222.85,18342.0,216.1455,217.7083,215.4129,217.6692,18342.0
2022-12-07 10:30:00,223.84,224.37,223.11,224.16,9698.0,218.6362,219.1539,217.9232,218.9487,9698.0
2022-12-07 11:00:00,223.92,224.13,221.86,221.86,19783.0,218.7143,218.9194,216.7022,216.7022,19783.0
2022-12-07 11:30:00,221.81,222.52,221.81,222.42,5539.0,216.6534,217.3469,216.6534,217.2492,5539.0
2022-12-07 12:00:00,222.41,222.78,221.91,222.66,13122.0,217.2394,217.6008,216.7511,217.4836,13122.0
2022-12-07 12:30:00,222.64,223.11,222.35,222.38,13952.0,217.4641,217.9232,217.1808,217.2101,13952.0
2022-12-07 13:00:00,222.32,222.55,221.93,222.08,4628.0,217.1515,217.3762,216.7706,216.9171,4628.0
2022-12-07 13:30:00,222.02,222.62,221.86,221.86,3234.0,216.8585,217.4446,216.7022,216.7022,3234.0
2022-12-07 14:00:00,222.03,222.03,221.28,221.66,5226.0,216.8683,216.8683,216.1357,216.5069,5226.0
2022-12-07 14:30:00,221.56,222.06,221.44,221.44,5152.0,216.4092,216.8976,216.292,216.292,5152.0
2022-12-07 15:00:00,221.5,221.74,221.17,221.44,11613.0,216.3506,216.585,216.0283,216.292,11613.0
2022-12-07 15:30:00,221.5,222.31,221.44,222.14,86298.0,216.3506,217.1418,216.292,216.9757,86298.0
2022-12-08 09:30:00,222.9,224.0,221.2,223.66,32979.0,217.718,218.7925,216.0576,218.4604,32979.0
2022-12-08 10:00:00,223.81,224.24,223.6,223.6,23459.0,218.6069,219.0269,218.4018,218.4018,23459.0
2022-12-08 10:30:00,223.75,224.14,223.15,223.26,18277.0,218.5483,218.9292,217.9622,218.0697,18277.0
2022-12-08 11:00:00,223.32,223.43,221.27,221.79,9202.0,218.1283,218.2357,216.1259,216.6338,9202.0
2022-12-08 11:30:00,221.98,222.66,221.85,222.53,5802.0,216.8194,217.4836,216.6925,217.3566,5802.0
2022-12-08 12:00:00,222.5,222.8,221.71,221.95,6614.0,217.3273,217.6204,216.5557,216.7901,6614.0
2022-12-08 12:30:00,221.92,222.29,221.63,221.99,8235.0,216.7608,217.1222,216.4776,216.8292,8235.0
2022-12-08 13:00:00,221.94,222.04,220.8,221.42,18141.0,216.7804,216.878,215.6669,216.2724,18141.0
2022-12-08 13:30:00,221.39,222.27,221.22,222.19,13443.0,216.2431,217.1027,216.0771,217.0245,13443.0
2022-12-08 14:00:00,222.03,222.41,221.44,222.01,5430.0,216.8683,217.2394,216.292,216.8487,5430.0
2022-12-08 14:30:00,221.92,222.5,221.87,221.94,5099.0,216.7608,217.3273,216.712,216.7804,5099.0
2022-12-08 15:00:00,222.19,222.59,222.04,222.43,26445.0,217.0245,217.4152,216.878,217.259,26445.0
2022-12-08 15:30:00,222.51,222.58,222.01,222.5,97220.0,217.3371,217.4055,216.8487,217.3273,97220.0
2022-12-09 09:30:00,221.8,222.43,221.16,221.37,7081.0,216.6436,217.259,216.0185,216.2236,7081.0
2022-12-09 10:00:00,221.9,221.9,220.4,221.09,17605.0,216.7413,216.7413,215.2762,215.9501,17605.0
2022-12-09 10:30:00,221.12,221.54,220.68,221.04,8191.0,215.9794,216.3897,215.5497,215.9013,8191.0
2022-12-09 11:00:00,221.03,221.15,219.86,220.24,6568.0,215.8915,216.0087,214.7487,215.1199,6568.0
2022-12-09 11:30:00,220.22,221.06,220.16,220.68,7451.0,215.1003,215.9208,215.0417,215.5497,7451.0
2022-12-09 12:00:00,220.8,220.81,220.2,220.32,2703.0,215.6669,215.6766,215.0808,215.198,2703.0
2022-12-09 12:30:00,220.48,221.02,220.48,220.95,2412.0,215.3543,215.8817,215.3543,215.8134,2412.0
2022-12-09 13:00:00,220.74,220.74,220.05,220.17,3412.0,215.6083,215.6083,214.9343,215.0515,3412.0
2022-12-09 13:30:00,220.58,220.73,220.15,220.15,3430.0,215.452,215.5985,215.032,215.032,3430.0
2022-12-09 14:00:00,220.13,220.44,219.84,220.34,5131.0,215.0124,215.3152,214.7292,215.2176,5131.0
2022-12-09 14:30:00,220.21,221.06,220.19,220.88,15098.0,215.0906,215.9208,215.071,215.745,15098.0
2022-12-09 15:00:00,220.88,221.14,220.64,220.83,9390.0,215.745,215.999,215.5106,215.6962,9390.0
2022-12-09 15:30:00,220.8,220.8,219.57,219.63,26636.0,215.6669,215.6669,214.4655,214.5241,26636.0
2022-12-12 09:30:00,220.97,221.5,219.75,220.12,54872.0,215.8329,216.3506,214.6413,215.0027,54872.0
2022-12-12 10:00:00,220.67,220.72,219.23,220.22,9696.0,215.5399,215.5887,214.1334,215.1003,9696.0
2022-12-12 10:30:00,219.82,220.4,219.67,220.06,24991.0,214.7096,215.2762,214.5631,214.9441,24991.0
2022-12-12 11:00:00,220.0,221.0,219.85,220.49,13988.0,214.8855,215.8622,214.7389,215.3641,13988.0
2022-12-12 11:30:00,220.68,220.86,220.47,220.66,7569.0,215.5497,215.7255,215.3445,215.5301,7569.0
2022-12-12 12:00:00,220.73,220.75,220.08,220.08,5478.0,215.5985,215.618,214.9636,214.9636,5478.0
2022-12-12 12:30:00,219.99,220.63,219.99,220.36,7477.0,214.8757,215.5008,214.8757,215.2371,7477.0
2022-12-12 13:00:00,220.35,220.46,219.88,220.03,3092.0,215.2273,215.3348,214.7682,214.9148,3092.0
2022-12-12 13:30:00,220.19,220.34,219.9,219.94,7428.0,215.071,215.2176,214.7878,214.8269,7428.0
2022-12-12 14:00:00,220.07,220.08,219.6,219.79,4255.0,214.9538,214.9636,214.4948,214.6803,4255.0
2022-12-12 14:30:00,219.63,220.03,219.59,219.93,4813.0,214.5241,214.9148,214.485,214.8171,4813.0
2022-12-12 15:00:00,220.01,220.48,219.85,220.28,29749.0,214.8952,215.3543,214.7389,215.159,29749.0
2022-12-12 15:30:00,220.29,221.31,220.18,220.88,91880.0,215.1687,216.165,215.0613,215.745,91880.0
2022-12-13 09:30:00,227.5,227.5,224.63,226.84,28635.0,222.2111,222.2111,219.4078,221.5664,28635.0
2022-12-13 10:00:00,226.83,226.85,223.97,224.65,63315.0,221.5567,221.5762,218.7632,219.4274,63315.0
2022-12-13 10:30:00,224.79,225.4,224.25,225.09,11977.0,219.5641,220.1599,219.0367,219.8571,11977.0
2022-12-13 11:00:00,225.24,225.75,224.27,225.11,18524.0,220.0036,220.5018,219.0562,219.8767,18524.0
2022-12-13 11:30:00,225.56,226.08,223.77,224.34,9154.0,220.3162,220.8241,218.5678,219.1246,9154.0
2022-12-13 12:00:00,224.8,225.47,224.15,224.24,8092.0,219.5739,220.2283,218.939,219.0269,8092.0
2022-12-13 12:30:00,224.08,224.52,223.4,223.62,9374.0,218.8706,219.3004,218.2064,218.4213,9374.0
2022-12-13 13:00:00,223.82,224.39,223.64,224.32,14770.0,218.6167,219.1734,218.4408,219.105,14770.0
2022-12-13 13:30:00,224.34,224.61,223.84,224.06,7962.0,219.1246,219.3883,218.6362,218.8511,7962.0
2022-12-13 14:00:00,224.06,224.33,223.74,223.97,16910.0,218.8511,219.1148,218.5385,218.7632,16910.0
2022-12-13 14:30:00,223.84,224.52,223.6,223.6,10736.0,218.6362,219.3004,218.4018,218.4018,10736.0
2022-12-13 15:00:00,223.33,223.72,222.61,223.72,4226.0,218.138,218.519,217.4348,218.519,4226.0
2022-12-13 15:30:00,223.81,224.31,223.41,223.83,36142.0,218.6069,219.0953,218.2162,218.6264,36142.0
2022-12-14 09:30:00,224.53,225.04,223.8,224.03,31275.0,219.3101,219.8083,218.5971,218.8218,31275.0
2022-12-14 10:00:00,223.99,224.72,223.77,224.09,24003.0,218.7827,219.4957,218.5678,218.8804,24003.0
2022-12-14 10:30:00,224.09,224.29,223.14,223.28,14645.0,218.8804,219.0757,217.9525,218.0892,14645.0
2022-12-14 11:00:00,223.38,223.86,223.33,223.41,4032.0,218.1869,218.6557,218.138,218.2162,4032.0
2022-12-14 11:30:00,223.63,223.63,222.87,222.87,6059.0,218.4311,218.4311,217.6887,217.6887,6059.0
2022-12-14 12:00:00,222.91,222.92,222.52,222.68,12827.0,217.7278,217.7376,217.3469,217.5032,12827.0
2022-12-14 12:30:00,222.66,223.08,222.65,222.69,10799.0,217.4836,217.8939,217.4739,217.5129,10799.0
2022-12-14 13:00:00,222.69,223.3,222.57,223.2,17527.0,217.5129,218.1087,217.3957,218.0111,17527.0
2022-12-14 13:30:00,223.25,224.31,223.25,224.08,13497.0,218.0599,219.0953,218.0599,218.8706,13497.0
2022-12-14 14:00:00,224.03,224.03,221.37,221.64,11633.0,218.8218,218.8218,216.2236,216.4873,11633.0
2022-12-14 14:30:00,221.12,221.39,219.14,220.87,91413.0,215.9794,216.2431,214.0455,215.7352,91413.0
2022-12-14 15:00:00,220.83,222.82,220.37,220.37,22305.0,215.6962,217.6399,215.2469,215.2469,22305.0
2022-12-14 15:30:00,220.28,221.2,219.91,220.81,53229.0,215.159,216.0576,214.7976,215.6766,53229.0
2022-12-15 09:30:00,218.69,225.18,216.83,217.21,30228.0,213.6059,219.945,211.7892,212.1603,30228.0
2022-12-15 10:00:00,216.7,217.16,216.2,216.22,19097.0,211.6622,212.1115,211.1738,211.1933,19097.0
2022-12-15 10:30:00,216.05,216.55,215.53,215.63,11196.0,211.0273,211.5157,210.5194,210.6171,11196.0
2022-12-15 11:00:00,215.56,215.7,215.2,215.26,10830.0,210.5487,210.6854,210.1971,210.2557,10830.0
2022-12-15 11:30:00,215.2,215.82,214.9,215.26,4077.0,210.1971,210.8026,209.904,210.2557,4077.0
2022-12-15 12:00:00,215.67,216.13,215.28,216.12,4217.0,210.6561,211.1054,210.2752,211.0957,4217.0
2022-12-15 12:30:00,216.16,216.45,215.62,215.73,5207.0,211.1347,211.418,210.6073,210.7147,5207.0
2022-12-15 13:00:00,215.64,215.85,215.33,215.49,3931.0,210.6268,210.8319,210.324,210.4803,3931.0
2022-12-15 13:30:00,215.41,215.58,214.83,215.16,9118.0,210.4022,210.5682,209.8357,210.158,9118.0
2022-12-15 14:00:00,215.03,215.1,214.14,214.47,4245.0,210.031,210.0994,209.1617,209.484,4245.0
2022-12-15 14:30:00,214.68,215.25,214.68,215.23,9747.0,209.6891,210.2459,209.6891,210.2264,9747.0
2022-12-15 15:00:00,215.23,215.38,214.47,215.1,10109.0,210.2264,210.3729,209.484,210.0994,10109.0
2022-12-15 15:30:00,214.99,215.14,214.21,215.11,83698.0,209.9919,210.1384,209.2301,210.1091,83698.0
2022-12-16 09:30:00,213.78,214.43,211.74,211.84,104164.0,208.8101,209.445,206.8175,206.9152,104164.0
2022-12-16 10:00:00,212.01,212.01,209.8,210.01,11600.0,207.0812,207.0812,204.9226,205.1277,11600.0
2022-12-16 10:30:00,209.91,210.54,209.44,210.5,13905.0,205.03,205.6454,204.571,205.6063,13905.0
2022-12-16 11:00:00,210.56,210.56,209.68,209.91,14092.0,205.6649,205.6649,204.8054,205.03,14092.0
2022-12-16 11:30:00,210.03,210.15,209.25,209.29,5559.0,205.1472,205.2645,204.3854,204.4244,5559.0
2022-12-16 12:00:00,209.42,209.79,209.23,209.5,4913.0,204.5514,204.9128,204.3658,204.6296,4913.0
2022-12-16 12:30:00,209.51,210.04,209.32,209.4,6942.0,204.6393,205.157,204.4537,204.5319,6942.0
2022-12-16 13:00:00,209.41,209.61,209.16,209.46,4321.0,204.5417,204.737,204.2975,204.5905,4321.0
2022-12-16 13:30:00,209.42,209.61,209.09,209.3,5343.0,204.5514,204.737,204.2291,204.4342,5343.0
2022-12-16 14:00:00,209.25,209.48,208.55,208.82,21776.0,204.3854,204.61,203.7016,203.9654,21776.0
2022-12-16 14:30:00,208.79,208.79,208.09,208.66,10587.0,203.9361,203.9361,203.2523,203.8091,10587.0
2022-12-16 15:00:00,208.57,209.31,208.53,209.17,27038.0,203.7212,204.444,203.6821,204.3072,27038.0
2022-12-16 15:30:00,209.21,210.36,209.14,209.76,91742.0,204.3463,205.4696,204.2779,204.8835,91742.0
2022-12-19 09:30:00,209.48,210.0,206.91,207.39,13741.0,204.61,205.1179,202.0998,202.5686,13741.0
2022-12-19 10:00:00,207.33,209.18,207.33,209.09,29147.0,202.51,204.317,202.51,204.2291,29147.0
2022-12-19 10:30:00,209.1,209.41,208.78,209.0,12314.0,204.2389,204.5417,203.9263,204.1412,12314.0
2022-12-19 11:00:00,208.78,209.22,208.66,208.93,7175.0,203.9263,204.3561,203.8091,204.0728,7175.0
2022-12-19 11:30:00,209.0,209.1,208.47,209.0,13928.0,204.1412,204.2389,203.6235,204.1412,13928.0
2022-12-19 12:00:00,208.99,209.2,208.51,208.53,14503.0,204.1314,204.3365,203.6626,203.6821,14503.0
2022-12-19 12:30:00,208.48,209.04,208.38,208.71,17563.0,203.6333,204.1803,203.5356,203.8579,17563.0
2022-12-19 13:00:00,208.81,208.85,208.38,208.61,10581.0,203.9556,203.9947,203.5356,203.7603,10581.0
2022-12-19 13:30:00,208.58,208.65,208.12,208.14,8323.0,203.731,203.7993,203.2816,203.3012,8323.0
2022-12-19 14:00:00,208.12,208.29,207.7,207.88,6519.0,203.2816,203.4477,202.8714,203.0472,6519.0
2022-12-19 14:30:00,207.8,208.63,207.79,208.39,13461.0,202.9691,203.7798,202.9593,203.5454,13461.0
2022-12-19 15:00:00,208.29,208.89,208.12,208.76,15671.0,203.4477,204.0337,203.2816,203.9068,15671.0
2022-12-19 15:30:00,208.84,209.27,208.5,209.06,124779.0,203.9849,204.4049,203.6528,204.1998,124779.0
2022-12-20 09:30:00,209.05,209.11,207.05,208.71,18520.0,204.19,204.2486,202.2365,203.8579,18520.0
2022-12-20 10:00:00,208.86,209.33,208.56,209.25,8395.0,204.0044,204.4635,203.7114,204.3854,8395.0
2022-12-20 10:30:00,209.09,209.36,208.8,209.08,7949.0,204.2291,204.4928,203.9458,204.2193,7949.0
2022-12-20 11:00:00,209.08,209.32,208.53,208.54,8868.0,204.2193,204.4537,203.6821,203.6919,8868.0
2022-12-20 11:30:00,208.67,209.23,208.67,209.21,5660.0,203.8189,204.3658,203.8189,204.3463,5660.0
2022-12-20 12:00:00,209.23,209.47,208.98,209.18,21585.0,204.3658,204.6003,204.1217,204.317,21585.0
2022-12-20 12:30:00,209.01,209.62,208.76,209.59,7072.0,204.151,204.7468,203.9068,204.7175,7072.0
2022-12-20 13:00:00,209.59,209.93,209.23,209.45,10578.0,204.7175,205.0496,204.3658,204.5807,10578.0
2022-12-20 13:30:00,209.58,209.74,209.4,209.42,20211.0,204.7077,204.864,204.5319,204.5514,20211.0
2022-12-20 14:00:00,209.34,209.54,208.87,208.88,22077.0,204.4733,204.6686,204.0142,204.024,22077.0
2022-12-20 14:30:00,208.88,209.01,208.36,208.74,15924.0,204.024,204.151,203.5161,203.8872,15924.0
2022-12-20 15:00:00,208.5,208.59,208.19,208.58,12861.0,203.6528,203.7407,203.35,203.731,12861.0
2022-12-20 15:30:00,208.67,209.32,208.6,208.92,76457.0,203.8189,204.4537,203.7505,204.063,76457.0
2022-12-21 09:30:00,210.28,210.28,208.17,208.81,23771.0,205.3914,205.3914,203.3305,203.9556,23771.0
2022-12-21 10:00:00,208.88,210.4,208.88,210.27,62986.0,204.024,205.5086,204.024,205.3817,62986.0
2022-12-21 10:30:00,210.34,210.87,210.09,210.54,36120.0,205.45,205.9677,205.2058,205.6454,36120.0
2022-12-21 11:00:00,210.52,211.02,210.07,210.38,24615.0,205.6259,206.1142,205.1863,205.4891,24615.0
2022-12-21 11:30:00,210.49,210.67,209.8,210.34,38904.0,205.5965,205.7724,204.9226,205.45,38904.0
2022-12-21 12:00:00,210.34,210.4,209.79,210.2,42036.0,205.45,205.5086,204.9128,205.3133,42036.0
2022-12-21 12:30:00,210.13,210.25,209.58,209.71,8184.0,205.2449,205.3621,204.7077,204.8347,8184.0
2022-12-21 13:00:00,209.78,209.98,209.28,209.29,8631.0,204.9031,205.0984,204.4147,204.4244,8631.0
2022-12-21 13:30:00,209.3,210.05,209.21,209.86,23710.0,204.4342,205.1668,204.3463,204.9812,23710.0
2022-12-21 14:00:00,209.89,210.2,209.59,209.63,22420.0,205.0105,205.3133,204.7175,204.7565,22420.0
2022-12-21 14:30:00,209.64,209.71,208.98,209.11,19928.0,204.7663,204.8347,204.1217,204.2486,19928.0
2022-12-21 15:00:00,209.11,209.54,208.92,209.13,14997.0,204.2486,204.6686,204.063,204.2682,14997.0
2022-12-21 15:30:00,209.21,210.2,209.21,210.15,137121.0,204.3463,205.3133,204.3463,205.2645,137121.0
2022-12-22 09:30:00,209.56,210.91,208.69,208.85,14450.0,204.6882,206.0068,203.8384,203.9947,14450.0
2022-12-22 10:00:00,208.27,209.12,208.17,208.84,8675.0,203.4282,204.2584,203.3305,203.9849,8675.0
2022-12-22 10:30:00,208.84,209.05,208.64,208.91,5745.0,203.9849,204.19,203.7896,204.0533,5745.0
2022-12-22 11:00:00,208.76,209.05,208.75,208.81,5108.0,203.9068,204.19,203.897,203.9556,5108.0
2022-12-22 11:30:00,208.8,208.8,207.94,208.16,6083.0,203.9458,203.9458,203.1058,203.3207,6083.0
2022-12-22 12:00:00,208.13,208.17,207.18,207.33,5260.0,203.2914,203.3305,202.3635,202.51,5260.0
2022-12-22 12:30:00,206.86,206.95,206.71,206.82,3765.0,202.0509,202.1388,201.9044,202.0119,3765.0
2022-12-22 13:00:00,206.76,206.9,206.2,206.73,13032.0,201.9533,202.09,201.4063,201.924,13032.0
2022-12-22 13:30:00,206.52,206.62,205.99,206.58,6247.0,201.7188,201.8165,201.2012,201.7774,6247.0
2022-12-22 14:00:00,206.58,208.03,206.51,208.03,6215.0,201.7774,203.1937,201.7091,203.1937,6215.0
2022-12-22 14:30:00,207.93,208.5,207.76,208.48,11206.0,203.0961,203.6528,202.93,203.6333,11206.0
2022-12-22 15:00:00,208.52,209.12,208.03,209.08,15937.0,203.6723,204.2584,203.1937,204.2193,15937.0
2022-12-22 15:30:00,209.33,209.6,208.72,209.2,124274.0,204.4635,204.7272,203.8677,204.3365,124274.0
2022-12-23 09:30:00,208.33,208.97,206.5,207.08,30110.0,203.4868,204.1119,201.6993,202.2658,30110.0
2022-12-23 10:00:00,207.35,208.41,207.17,207.96,43079.0,202.5295,203.5649,202.3537,203.1254,43079.0
2022-12-23 10:30:00,208.02,208.64,208.02,208.17,26307.0,203.184,203.7896,203.184,203.3305,26307.0
2022-12-23 11:00:00,208.22,208.84,208.0,208.61,37958.0,203.3793,203.9849,203.1644,203.7603,37958.0
2022-12-23 11:30:00,208.65,208.96,208.45,208.57,7200.0,203.7993,204.1021,203.604,203.7212,7200.0
2022-12-23 12:00:00,208.63,208.83,208.37,208.42,9835.0,203.7798,203.9751,203.5258,203.5747,9835.0
2022-12-23 12:30:00,208.47,208.57,207.82,208.43,19760.0,203.6235,203.7212,202.9886,203.5844,19760.0
2022-12-23 13:00:00,208.49,208.49,207.9,207.9,11278.0,203.643,203.643,203.0668,203.0668,11278.0
2022-12-23 13:30:00,208.04,208.04,207.15,207.72,17359.0,203.2035,203.2035,202.3342,202.8909,17359.0
2022-12-23 14:00:00,207.71,208.09,207.55,208.06,6042.0,202.8812,203.2523,202.7249,203.223,6042.0
2022-12-23 14:30:00,208.07,208.37,207.92,208.15,11128.0,203.2328,203.5258,203.0863,203.3109,11128.0
2022-12-23 15:00:00,208.14,208.4,207.81,207.95,12994.0,203.3012,203.5551,202.9789,203.1156,12994.0
2022-12-23 15:30:00,207.85,208.39,207.52,208.27,109740.0,203.0179,203.5454,202.6956,203.4282,109740.0
2022-12-27 09:30:00,208.89,210.4,205.8,206.86,9722.0,204.0337,205.5086,201.0156,202.0509,9722.0
2022-12-27 10:00:00,206.78,208.16,206.78,208.16,16263.0,201.9728,203.3207,201.9728,203.3207,16263.0
2022-12-27 10:30:00,208.14,208.14,207.51,207.51,12945.0,203.3012,203.3012,202.6858,202.6858,12945.0
2022-12-27 11:00:00,207.4,207.84,207.39,207.58,9047.0,202.5784,203.0082,202.5686,202.7542,9047.0
2022-12-27 11:30:00,207.76,207.9,207.36,207.4,8798.0,202.93,203.0668,202.5393,202.5784,8798.0
2022-12-27 12:00:00,207.43,207.76,207.31,207.64,9388.0,202.6077,202.93,202.4905,202.8128,9388.0
2022-12-27 12:30:00,207.48,207.53,207.16,207.4,5533.0,202.6565,202.7054,202.344,202.5784,5533.0
2022-12-27 13:00:00,207.4,207.67,206.95,206.97,6355.0,202.5784,202.8421,202.1388,202.1584,6355.0
2022-12-27 13:30:00,206.88,207.0,206.4,206.6,9450.0,202.0705,202.1877,201.6016,201.797,9450.0
2022-12-27 14:00:00,206.66,206.8,206.3,206.3,6170.0,201.8556,201.9923,201.504,201.504,6170.0
2022-12-27 14:30:00,206.32,206.63,206.01,206.35,16956.0,201.5235,201.8263,201.2207,201.5528,16956.0
2022-12-27 15:00:00,206.42,206.97,206.1,206.86,12114.0,201.6212,202.1584,201.3086,202.0509,12114.0
2022-12-27 15:30:00,206.83,207.18,206.52,206.9,57233.0,202.0216,202.3635,201.7188,202.09,57233.0
2022-12-28 09:30:00,206.89,208.49,206.89,207.72,11237.0,202.0802,203.643,202.0802,202.8909,11237.0
2022-12-28 10:00:00,207.61,207.93,206.97,206.99,11190.0,202.7835,203.0961,202.1584,202.1779,11190.0
2022-12-28 10:30:00,206.95,207.19,206.44,206.44,6481.0,202.1388,202.3733,201.6407,201.6407,6481.0
2022-12-28 11:00:00,206.39,206.74,206.13,206.13,5599.0,201.5919,201.9337,201.3379,201.3379,5599.0
2022-12-28 11:30:00,206.31,206.41,205.91,206.02,7783.0,201.5137,201.6114,201.123,201.2305,7783.0
2022-12-28 12:00:00,205.82,205.94,205.43,205.94,12730.0,201.0351,201.1523,200.6542,201.1523,12730.0
2022-12-28 12:30:00,206.09,206.42,205.93,206.41,7843.0,201.2988,201.6212,201.1426,201.6114,7843.0
2022-12-28 13:00:00,206.64,206.78,206.39,206.51,6437.0,201.8361,201.9728,201.5919,201.7091,6437.0
2022-12-28 13:30:00,206.39,206.39,205.62,205.91,14268.0,201.5919,201.5919,200.8398,201.123,14268.0
2022-12-28 14:00:00,205.92,206.13,205.68,206.03,7304.0,201.1328,201.3379,200.8984,201.2402,7304.0
2022-12-28 14:30:00,206.03,206.31,205.89,205.97,10829.0,201.2402,201.5137,201.1035,201.1816,10829.0
2022-12-28 15:00:00,205.98,206.0,205.4,205.75,8718.0,201.1914,201.2109,200.6249,200.9667,8718.0
2022-12-28 15:30:00,205.76,205.89,205.17,205.77,72720.0,200.9765,201.1035,200.4002,200.9863,72720.0
2022-12-29 09:30:00,208.08,209.15,206.98,208.8,10259.0,203.2426,204.2877,202.1681,203.9458,10259.0
2022-12-29 10:00:00,208.92,208.97,208.39,208.59,24686.0,204.063,204.1119,203.5454,203.7407,24686.0
2022-12-29 10:30:00,208.65,208.92,208.35,208.77,21361.0,203.7993,204.063,203.5063,203.9165,21361.0
2022-12-29 11:00:00,208.73,209.12,208.49,208.8,14797.0,203.8775,204.2584,203.643,203.9458,14797.0
2022-12-29 11:30:00,208.83,209.77,208.83,209.58,26374.0,203.9751,204.8933,203.9751,204.7077,26374.0
2022-12-29 12:00:00,209.61,210.03,209.58,209.63,14078.0,204.737,205.1472,204.7077,204.7565,14078.0
2022-12-29 12:30:00,209.67,209.83,209.33,209.71,16695.0,204.7956,204.9519,204.4635,204.8347,16695.0
2022-12-29 13:00:00,209.79,210.05,209.51,209.65,27303.0,204.9128,205.1668,204.6393,204.7761,27303.0
2022-12-29 13:30:00,209.59,210.21,209.5,210.16,44206.0,204.7175,205.3231,204.6296,205.2742,44206.0
2022-12-29 14:00:00,210.08,210.24,209.64,209.67,22332.0,205.1961,205.3524,204.7663,204.7956,22332.0
2022-12-29 14:30:00,209.65,209.79,209.39,209.4,17875.0,204.7761,204.9128,204.5221,204.5319,17875.0
2022-12-29 15:00:00,209.39,209.64,209.08,209.13,26974.0,204.5221,204.7663,204.2193,204.2682,26974.0
2022-12-29 15:30:00,209.13,209.48,209.12,209.38,94093.0,204.2682,204.61,204.2584,204.5124,94093.0
2022-12-30 09:30:00,208.0,208.0,205.66,206.39,13259.0,203.1644,203.1644,200.8788,201.5919,13259.0
2022-12-30 10:00:00,206.51,207.32,206.2,206.99,6744.0,201.7091,202.5002,201.4063,202.1779,6744.0
2022-12-30 10:30:00,206.62,207.05,206.49,206.49,3182.0,201.8165,202.2365,201.6895,201.6895,3182.0
2022-12-30 11:00:00,206.54,206.7,206.33,206.47,2717.0,201.7384,201.8947,201.5333,201.67,2717.0
2022-12-30 11:30:00,206.38,207.0,206.24,207.0,4434.0,201.5821,202.1877,201.4454,202.1877,4434.0
2022-12-30 12:00:00,206.86,206.86,206.32,206.33,5097.0,202.0509,202.0509,201.5235,201.5333,5097.0
2022-12-30 12:30:00,206.42,206.69,206.36,206.57,4847.0,201.6212,201.8849,201.5626,201.7677,4847.0
2022-12-30 13:00:00,206.67,206.84,205.53,206.03,3607.0,201.8654,202.0314,200.7519,201.2402,3607.0
2022-12-30 13:30:00,206.07,206.51,206.01,206.12,2263.0,201.2793,201.7091,201.2207,201.3281,2263.0
2022-12-30 14:00:00,206.22,206.36,205.9,206.07,5024.0,201.4258,201.5626,201.1133,201.2793,5024.0
2022-12-30 14:30:00,206.19,206.71,206.01,206.64,7631.0,201.3965,201.9044,201.2207,201.8361,7631.0
2022-12-30 15:00:00,206.68,207.4,206.52,206.83,11181.0,201.8751,202.5784,201.7188,202.0216,11181.0
2022-12-30 15:30:00,207.1,208.44,206.93,208.1,47941.0,202.2854,203.5942,202.1193,203.2621,47941.0
2023-01-03 09:30:00,210.07,211.25,208.84,208.84,22148.0,205.1863,206.3389,203.9849,203.9849,22148.0
2023-01-03 10:00:00,209.34,209.34,207.48,207.71,10634.0,204.4733,204.4733,202.6565,202.8812,10634.0
2023-01-03 10:30:00,207.73,207.99,207.17,207.96,17360.0,202.9007,203.1547,202.3537,203.1254,17360.0
2023-01-03 11:00:00,207.96,208.13,206.05,206.97,12720.0,203.1254,203.2914,201.2598,202.1584,12720.0
2023-01-03 11:30:00,206.46,206.77,206.06,206.4,6344.0,201.6602,201.963,201.2695,201.6016,6344.0
2023-01-03 12:00:00,206.4,206.65,206.1,206.4,11941.0,201.6016,201.8458,201.3086,201.6016,11941.0
2023-01-03 12:30:00,206.41,207.72,206.4,207.57,12404.0,201.6114,202.8909,201.6016,202.7444,12404.0
2023-01-03 13:00:00,207.57,207.64,206.97,207.59,15484.0,202.7444,202.8128,202.1584,202.764,15484.0
2023-01-03 13:30:00,207.97,208.61,207.73,207.74,15900.0,203.1351,203.7603,202.9007,202.9105,15900.0
2023-01-03 14:00:00,207.81,207.82,206.64,206.71,19339.0,202.9789,202.9886,201.8361,201.9044,19339.0
2023-01-03 14:30:00,206.78,207.74,206.49,207.06,16955.0,201.9728,202.9105,201.6895,202.2463,16955.0
2023-01-03 15:00:00,207.18,208.02,206.94,207.98,31998.0,202.3635,203.184,202.1291,203.1449,31998.0
2023-01-03 15:30:00,208.0,209.27,207.97,209.07,80661.0,203.1644,204.4049,203.1351,204.2096,80661.0
2023-01-04 09:30:00,211.69,213.82,210.51,211.03,90015.0,206.7687,208.8491,205.6161,206.124,90015.0
2023-01-04 10:00:00,210.85,211.5,209.34,209.92,30539.0,205.9482,206.5831,204.4733,205.0398,30539.0
2023-01-04 10:30:00,209.85,211.67,209.31,211.61,25758.0,204.9714,206.7491,204.444,206.6905,25758.0
2023-01-04 11:00:00,211.6,212.26,211.24,212.07,12381.0,206.6807,207.3254,206.3291,207.1398,12381.0
2023-01-04 11:30:00,212.73,214.12,212.67,214.09,10593.0,207.7845,209.1422,207.7259,209.1129,10593.0
2023-01-04 12:00:00,213.95,214.15,213.07,213.92,14407.0,208.9761,209.1715,208.1166,208.9468,14407.0
2023-01-04 12:30:00,214.1,214.38,213.43,213.43,6405.0,209.1226,209.3961,208.4682,208.4682,6405.0
2023-01-04 13:00:00,213.41,214.08,212.99,213.78,6709.0,208.4487,209.1031,208.0384,208.8101,6709.0
2023-01-04 13:30:00,213.91,213.91,212.7,212.7,12030.0,208.937,208.937,207.7552,207.7552,12030.0
2023-01-04 14:00:00,212.68,213.22,210.45,210.46,16844.0,207.7356,208.2631,205.5575,205.5672,16844.0
2023-01-04 14:30:00,210.24,211.18,210.24,211.14,64114.0,205.3524,206.2705,205.3524,206.2314,64114.0
2023-01-04 15:00:00,211.15,211.43,210.28,210.28,28987.0,206.2412,206.5147,205.3914,205.3914,28987.0
2023-01-04 15:30:00,210.29,211.08,210.03,210.74,107437.0,205.4012,206.1728,205.1472,205.8407,107437.0
2023-01-05 09:30:00,209.0,210.0,206.62,207.45,14091.0,204.1412,205.1179,201.8165,202.6272,14091.0
2023-01-05 10:00:00,207.48,208.49,207.08,207.74,30104.0,202.6565,203.643,202.2658,202.9105,30104.0
2023-01-05 10:30:00,207.7,208.87,207.64,208.26,40973.0,202.8714,204.0142,202.8128,203.4184,40973.0
2023-01-05 11:00:00,208.17,208.29,207.09,207.13,8173.0,203.3305,203.4477,202.2756,202.3147,8173.0
2023-01-05 11:30:00,207.27,207.54,206.01,206.02,13184.0,202.4514,202.7151,201.2207,201.2305,13184.0
2023-01-05 12:00:00,206.07,206.9,205.81,206.89,17252.0,201.2793,202.09,201.0253,202.0802,17252.0
2023-01-05 12:30:00,206.96,206.96,206.06,206.32,11697.0,202.1486,202.1486,201.2695,201.5235,11697.0
2023-01-05 13:00:00,206.25,206.75,205.81,206.22,33871.0,201.4551,201.9435,201.0253,201.4258,33871.0
2023-01-05 13:30:00,206.23,206.83,206.18,206.31,16154.0,201.4356,202.0216,201.3867,201.5137,16154.0
2023-01-05 14:00:00,206.36,206.52,205.7,205.85,17307.0,201.5626,201.7188,200.9179,201.0644,17307.0
2023-01-05 14:30:00,205.94,206.99,205.94,206.49,23177.0,201.1523,202.1779,201.1523,201.6895,23177.0
2023-01-05 15:00:00,206.38,206.38,205.15,205.66,23966.0,201.5821,201.5821,200.3807,200.8788,23966.0
2023-01-05 15:30:00,205.47,205.47,204.45,205.07,108813.0,200.6933,200.6933,199.697,200.3026,108813.0
2023-01-06 09:30:00,205.55,206.6,202.04,203.66,28021.0,200.7714,201.797,197.343,198.9253,28021.0
2023-01-06 10:00:00,203.67,205.73,203.67,205.15,18505.0,198.9351,200.9472,198.9351,200.3807,18505.0
2023-01-06 10:30:00,205.22,206.99,205.22,206.87,12946.0,200.4491,202.1779,200.4491,202.0607,12946.0
2023-01-06 11:00:00,206.95,208.2,206.89,208.2,37820.0,202.1388,203.3598,202.0802,203.3598,37820.0
2023-01-06 11:30:00,207.91,208.76,207.72,208.76,55954.0,203.0765,203.9068,202.8909,203.9068,55954.0
2023-01-06 12:00:00,208.67,209.69,208.54,208.59,12371.0,203.8189,204.8151,203.6919,203.7407,12371.0
2023-01-06 12:30:00,208.68,208.95,208.38,208.78,24211.0,203.8286,204.0923,203.5356,203.9263,24211.0
2023-01-06 13:00:00,208.7,209.46,208.56,209.46,10924.0,203.8482,204.5905,203.7114,204.5905,10924.0
2023-01-06 13:30:00,209.49,210.16,209.48,210.02,17815.0,204.6198,205.2742,204.61,205.1375,17815.0
2023-01-06 14:00:00,210.12,210.91,210.12,210.5,18945.0,205.2351,206.0068,205.2351,205.6063,18945.0
2023-01-06 14:30:00,210.59,211.39,210.58,211.21,32853.0,205.6942,206.4756,205.6845,206.2998,32853.0
2023-01-06 15:00:00,211.11,211.61,209.6,210.01,106184.0,206.2021,206.6905,204.7272,205.1277,106184.0
2023-01-06 15:30:00,210.07,210.31,208.35,208.84,186736.0,205.1863,205.4207,203.5063,203.9849,186736.0
2023-01-09 09:30:00,210.99,211.46,210.04,210.9,13059.0,206.0849,206.544,205.157,205.997,13059.0
2023-01-09 10:00:00,210.81,211.09,210.26,210.26,9434.0,205.9091,206.1826,205.3719,205.3719,9434.0
2023-01-09 10:30:00,210.34,211.72,210.18,211.55,5637.0,205.45,206.798,205.2938,206.6319,5637.0
2023-01-09 11:00:00,211.52,212.66,211.51,212.66,18661.0,206.6026,207.7161,206.5928,207.7161,18661.0
2023-01-09 11:30:00,212.63,213.02,211.88,212.0,9636.0,207.6868,208.0677,206.9542,207.0714,9636.0
2023-01-09 12:00:00,212.09,212.09,211.36,211.94,8297.0,207.1594,207.1594,206.4463,207.0128,8297.0
2023-01-09 12:30:00,211.94,212.03,211.08,211.83,6083.0,207.0128,207.1007,206.1728,206.9054,6083.0
2023-01-09 13:00:00,211.82,211.82,210.96,211.37,8773.0,206.8956,206.8956,206.0556,206.4561,8773.0
2023-01-09 13:30:00,211.09,211.16,210.44,211.08,6729.0,206.1826,206.251,205.5477,206.1728,6729.0
2023-01-09 14:00:00,211.25,211.97,210.73,211.93,19197.0,206.3389,207.0421,205.831,207.0031,19197.0
2023-01-09 14:30:00,211.93,212.06,211.21,211.21,15173.0,207.0031,207.13,206.2998,206.2998,15173.0
2023-01-09 15:00:00,211.42,211.57,210.15,210.27,28319.0,206.5049,206.6514,205.2645,205.3817,28319.0
2023-01-09 15:30:00,210.38,210.46,209.56,209.67,124296.0,205.4891,205.5672,204.6882,204.7956,124296.0
2023-01-10 09:30:00,210.85,214.59,210.85,214.59,23651.0,205.9482,209.6012,205.9482,209.6012,23651.0
2023-01-10 10:00:00,214.47,214.91,213.82,213.99,22749.0,209.484,209.9138,208.8491,209.0152,22749.0
2023-01-10 10:30:00,214.16,214.82,213.74,214.62,16011.0,209.1812,209.8259,208.771,209.6305,16011.0
2023-01-10 11:00:00,214.46,214.51,213.4,214.05,17073.0,209.4743,209.5231,208.4389,209.0738,17073.0
2023-01-10 11:30:00,213.91,213.94,213.32,213.7,9993.0,208.937,208.9663,208.3608,208.7319,9993.0
2023-01-10 12:00:00,213.66,213.67,213.09,213.43,9867.0,208.6929,208.7026,208.1361,208.4682,9867.0
2023-01-10 12:30:00,213.48,214.19,213.44,214.03,11095.0,208.517,209.2105,208.478,209.0543,11095.0
2023-01-10 13:00:00,213.99,214.25,213.46,213.51,8036.0,209.0152,209.2691,208.4975,208.5463,8036.0
2023-01-10 13:30:00,213.51,213.81,213.0,213.23,16985.0,208.5463,208.8394,208.0482,208.2728,16985.0
2023-01-10 14:00:00,213.3,213.52,212.99,213.21,14994.0,208.3412,208.5561,208.0384,208.2533,14994.0
2023-01-10 14:30:00,213.22,213.48,212.58,212.61,11643.0,208.2631,208.517,207.638,207.6673,11643.0
2023-01-10 15:00:00,212.62,212.65,212.1,212.61,14290.0,207.677,207.7063,207.1691,207.6673,14290.0
2023-01-10 15:30:00,212.47,212.81,212.24,212.7,195023.0,207.5305,207.8626,207.3059,207.7552,195023.0
2023-01-11 09:30:00,214.16,214.53,213.03,213.27,11181.0,209.1812,209.5426,208.0775,208.3119,11181.0
2023-01-11 10:00:00,213.71,214.62,213.71,214.47,10715.0,208.7417,209.6305,208.7417,209.484,10715.0
2023-01-11 10:30:00,214.52,214.53,213.21,213.21,86000.0,209.5329,209.5426,208.2533,208.2533,86000.0
2023-01-11 11:00:00,213.19,213.28,212.21,212.69,12210.0,208.2338,208.3217,207.2766,207.7454,12210.0
2023-01-11 11:30:00,212.83,212.84,212.14,212.33,10612.0,207.8821,207.8919,207.2082,207.3938,10612.0
2023-01-11 12:00:00,212.28,213.46,212.28,213.38,9489.0,207.3449,208.4975,207.3449,208.4194,9489.0
2023-01-11 12:30:00,213.37,213.37,213.06,213.34,5500.0,208.4096,208.4096,208.1068,208.3803,5500.0
2023-01-11 13:00:00,213.27,213.67,213.17,213.58,10668.0,208.3119,208.7026,208.2142,208.6147,10668.0
2023-01-11 13:30:00,213.73,213.98,213.61,213.79,12204.0,208.7612,209.0054,208.644,208.8198,12204.0
2023-01-11 14:00:00,213.77,213.97,213.46,213.82,8619.0,208.8003,208.9956,208.4975,208.8491,8619.0
2023-01-11 14:30:00,213.89,213.99,213.38,213.61,34337.0,208.9175,209.0152,208.4194,208.644,34337.0
2023-01-11 15:00:00,213.59,213.6,213.28,213.36,17252.0,208.6245,208.6342,208.3217,208.3998,17252.0
2023-01-11 15:30:00,213.3,214.75,213.27,214.52,193601.0,208.3412,209.7575,208.3119,209.5329,193601.0
2023-01-12 09:30:00,214.29,214.39,211.93,212.56,11114.0,209.3082,209.4059,207.0031,207.6184,11114.0
2023-01-12 10:00:00,212.53,213.87,212.34,212.87,13318.0,207.5891,208.898,207.4035,207.9212,13318.0
2023-01-12 10:30:00,212.71,213.18,211.89,212.8,12464.0,207.7649,208.224,206.964,207.8528,12464.0
2023-01-12 11:00:00,212.53,213.33,212.33,212.91,22839.0,207.5891,208.3705,207.3938,207.9603,22839.0
2023-01-12 11:30:00,212.76,212.91,212.11,212.74,8979.0,207.8138,207.9603,207.1789,207.7942,8979.0
2023-01-12 12:00:00,212.64,213.53,212.58,213.51,9775.0,207.6966,208.5659,207.638,208.5463,9775.0
2023-01-12 12:30:00,213.5,213.86,213.33,213.55,6235.0,208.5366,208.8882,208.3705,208.5854,6235.0
2023-01-12 13:00:00,213.65,213.95,212.67,212.71,8789.0,208.6831,208.9761,207.7259,207.7649,8789.0
2023-01-12 13:30:00,212.7,214.13,212.63,214.03,8359.0,207.7552,209.1519,207.6868,209.0543,8359.0
2023-01-12 14:00:00,213.87,214.45,213.84,214.23,10603.0,208.898,209.4645,208.8687,209.2496,10603.0
2023-01-12 14:30:00,214.24,214.62,213.85,214.11,13437.0,209.2594,209.6305,208.8784,209.1324,13437.0
2023-01-12 15:00:00,214.18,214.24,213.55,213.92,9605.0,209.2008,209.2594,208.5854,208.9468,9605.0
2023-01-12 15:30:00,213.97,214.19,213.7,214.0,80090.0,208.9956,209.2105,208.7319,209.0249,80090.0
2023-01-13 09:30:00,214.49,216.47,214.26,215.42,50049.0,209.5036,211.4375,209.2789,210.4119,50049.0
2023-01-13 10:00:00,215.32,216.07,214.48,215.95,31220.0,210.3143,211.0468,209.4938,210.9296,31220.0
2023-01-13 10:30:00,215.76,215.97,215.01,215.73,19434.0,210.744,210.9491,210.0115,210.7147,19434.0
2023-01-13 11:00:00,215.71,216.11,215.45,215.76,14801.0,210.6952,211.0859,210.4412,210.744,14801.0
2023-01-13 11:30:00,215.64,215.99,214.84,215.48,41221.0,210.6268,210.9687,209.8454,210.4705,41221.0
2023-01-13 12:00:00,215.58,216.75,215.24,216.7,49752.0,210.5682,211.711,210.2361,211.6622,49752.0
2023-01-13 12:30:00,216.48,217.37,216.43,217.37,15577.0,211.4473,212.3166,211.3985,212.3166,15577.0
2023-01-13 13:00:00,217.21,217.43,216.74,217.31,22351.0,212.1603,212.3752,211.7012,212.258,22351.0
2023-01-13 13:30:00,217.44,218.08,217.44,217.64,5468.0,212.385,213.0101,212.385,212.5803,5468.0
2023-01-13 14:00:00,217.67,217.77,217.0,217.26,14173.0,212.6096,212.7073,211.9552,212.2092,14173.0
2023-01-13 14:30:00,217.28,217.63,217.03,217.21,21346.0,212.2287,212.5706,211.9845,212.1603,21346.0
2023-01-13 15:00:00,217.12,218.19,217.0,218.19,19451.0,212.0724,213.1175,211.9552,213.1175,19451.0
2023-01-13 15:30:00,218.26,218.72,218.05,218.17,89467.0,213.1859,213.6352,212.9808,213.098,89467.0
2023-01-17 09:30:00,220.43,224.91,220.23,224.74,34276.0,215.3055,219.6813,215.1101,219.5153,34276.0
2023-01-17 10:00:00,224.98,225.46,223.35,223.91,16251.0,219.7497,220.2185,218.1576,218.7046,16251.0
2023-01-17 10:30:00,224.15,224.22,223.1,223.82,14119.0,218.939,219.0074,217.9134,218.6167,14119.0
2023-01-17 11:00:00,223.92,224.65,223.69,224.39,10876.0,218.7143,219.4274,218.4897,219.1734,10876.0
2023-01-17 11:30:00,224.39,225.4,224.22,225.17,10716.0,219.1734,220.1599,219.0074,219.9353,10716.0
2023-01-17 12:00:00,225.08,225.2,224.08,224.33,8385.0,219.8474,219.9646,218.8706,219.1148,8385.0
2023-01-17 12:30:00,224.1,224.91,224.1,224.52,7546.0,218.8901,219.6813,218.8901,219.3004,7546.0
2023-01-17 13:00:00,224.56,224.83,223.95,224.15,6067.0,219.3394,219.6032,218.7436,218.939,6067.0
2023-01-17 13:30:00,224.18,225.23,224.03,224.91,10527.0,218.9683,219.9939,218.8218,219.6813,10527.0
2023-01-17 14:00:00,224.91,224.93,224.12,224.6,20456.0,219.6813,219.7008,218.9097,219.3785,20456.0
2023-01-17 14:30:00,224.63,225.37,224.51,225.06,11180.0,219.4078,220.1306,219.2906,219.8278,11180.0
2023-01-17 15:00:00,225.12,225.79,224.78,225.16,15531.0,219.8864,220.5409,219.5543,219.9255,15531.0
2023-01-17 15:30:00,225.26,225.53,224.58,225.46,112815.0,220.0232,220.2869,219.359,220.2185,112815.0
2023-01-18 09:30:00,230.0,231.94,229.26,230.61,34304.0,224.653,226.5479,223.9302,225.2488,34304.0
2023-01-18 10:00:00,230.51,230.77,229.19,230.08,28631.0,225.1511,225.4051,223.8618,224.7311,28631.0
2023-01-18 10:30:00,229.95,230.36,229.43,230.14,54556.0,224.6041,225.0046,224.0962,224.7897,54556.0
2023-01-18 11:00:00,230.15,230.32,228.76,229.03,28061.0,224.7995,224.9655,223.4418,223.7055,28061.0
2023-01-18 11:30:00,229.09,229.09,228.09,228.35,18000.0,223.7641,223.7641,222.7874,223.0413,18000.0
2023-01-18 12:00:00,228.36,228.36,227.45,227.46,13787.0,223.0511,223.0511,222.1623,222.172,13787.0
2023-01-18 12:30:00,227.4,227.6,226.46,226.75,25727.0,222.1134,222.3088,221.1953,221.4785,25727.0
2023-01-18 13:00:00,226.46,226.72,226.09,226.72,9986.0,221.1953,221.4492,220.8339,221.4492,9986.0
2023-01-18 13:30:00,226.68,227.23,226.55,226.97,7652.0,221.4102,221.9474,221.2832,221.6934,7652.0
2023-01-18 14:00:00,227.07,227.08,226.44,226.92,9278.0,221.7911,221.8009,221.1757,221.6446,9278.0
2023-01-18 14:30:00,226.92,226.92,226.36,226.38,8962.0,221.6446,221.6446,221.0976,221.1171,8962.0
2023-01-18 15:00:00,226.34,226.41,225.6,225.86,18200.0,221.0781,221.1464,220.3553,220.6092,18200.0
2023-01-18 15:30:00,225.9,226.09,225.12,226.06,133480.0,220.6483,220.8339,219.8864,220.8046,133480.0
2023-01-19 09:30:00,226.07,230.47,226.0,229.12,27511.0,220.8143,225.1121,220.746,223.7934,27511.0
2023-01-19 10:00:00,228.98,229.41,227.78,228.68,16047.0,223.6567,224.0767,222.4846,223.3637,16047.0
2023-01-19 10:30:00,228.59,229.5,228.13,228.87,38910.0,223.2758,224.1646,222.8265,223.5493,38910.0
2023-01-19 11:00:00,228.76,228.97,228.35,228.84,38906.0,223.4418,223.6469,223.0413,223.5199,38906.0
2023-01-19 11:30:00,228.84,229.01,228.15,228.83,18295.0,223.5199,223.686,222.846,223.5102,18295.0
2023-01-19 12:00:00,229.0,229.51,228.94,229.15,19518.0,223.6762,224.1744,223.6176,223.8227,19518.0
2023-01-19 12:30:00,229.12,229.12,227.95,228.07,8268.0,223.7934,223.7934,222.6506,222.7678,8268.0
2023-01-19 13:00:00,228.16,228.63,228.06,228.06,9283.0,222.8558,223.3148,222.7581,222.7581,9283.0
2023-01-19 13:30:00,228.2,229.0,228.2,228.36,10725.0,222.8948,223.6762,222.8948,223.0511,10725.0
2023-01-19 14:00:00,228.38,228.86,228.01,228.81,8668.0,223.0706,223.5395,222.7092,223.4906,8668.0
2023-01-19 14:30:00,228.67,229.14,228.59,228.75,26272.0,223.3539,223.813,223.2758,223.432,26272.0
2023-01-19 15:00:00,228.77,229.43,228.33,229.4,29475.0,223.4516,224.0962,223.0218,224.0669,29475.0
2023-01-19 15:30:00,229.41,229.7,228.78,229.31,105612.0,224.0767,224.36,223.4613,223.979,105612.0
2023-01-20 09:30:00,230.32,231.64,229.63,230.14,66797.0,224.9655,226.2549,224.2916,224.7897,66797.0
2023-01-20 10:00:00,230.0,231.86,229.75,231.86,55148.0,224.653,226.4697,224.4088,226.4697,55148.0
2023-01-20 10:30:00,231.79,232.4,231.06,231.56,48149.0,226.4014,226.9972,225.6883,226.1767,48149.0
2023-01-20 11:00:00,231.64,232.4,231.55,232.35,26074.0,226.2549,226.9972,226.1669,226.9483,26074.0
2023-01-20 11:30:00,232.4,232.59,231.88,232.43,19041.0,226.9972,227.1828,226.4893,227.0265,19041.0
2023-01-20 12:00:00,232.54,232.57,231.64,231.64,15463.0,227.1339,227.1632,226.2549,226.2549,15463.0
2023-01-20 12:30:00,231.65,232.62,231.65,232.16,19555.0,226.2646,227.2121,226.2646,226.7628,19555.0
2023-01-20 13:00:00,232.2,233.07,232.06,232.68,24819.0,226.8018,227.6516,226.6651,227.2707,24819.0
2023-01-20 13:30:00,232.67,234.33,232.66,234.17,33178.0,227.2609,228.8823,227.2511,228.726,33178.0
2023-01-20 14:00:00,234.24,234.45,233.66,234.2,29246.0,228.7944,228.9995,228.2279,228.7553,29246.0
2023-01-20 14:30:00,234.33,234.79,234.04,234.76,24229.0,228.8823,229.3316,228.5991,229.3023,24229.0
2023-01-20 15:00:00,234.86,235.62,234.68,234.86,31211.0,229.4,230.1423,229.2242,229.4,31211.0
2023-01-20 15:30:00,234.87,235.21,234.0,234.76,131578.0,229.4098,229.7419,228.56,229.3023,131578.0
2023-01-23 09:30:00,233.46,236.11,233.01,236.0,26228.0,228.0325,230.6209,227.593,230.5135,26228.0
2023-01-23 10:00:00,236.0,237.97,236.0,237.41,53395.0,230.5135,232.4377,230.5135,231.8907,53395.0
2023-01-23 10:30:00,237.44,239.04,237.34,238.39,53984.0,231.92,233.4828,231.8223,232.8479,53984.0
2023-01-23 11:00:00,238.52,239.36,238.26,238.32,14689.0,232.9749,233.7954,232.721,232.7796,14689.0
2023-01-23 11:30:00,238.31,238.42,237.65,237.67,10273.0,232.7698,232.8772,232.1251,232.1447,10273.0
2023-01-23 12:00:00,237.74,237.74,236.85,236.98,7771.0,232.213,232.213,231.3437,231.4707,7771.0
2023-01-23 12:30:00,236.97,237.29,236.71,237.29,9402.0,231.4609,231.7735,231.207,231.7735,9402.0
2023-01-23 13:00:00,237.23,238.29,236.84,238.2,17448.0,231.7149,232.7503,231.334,232.6623,17448.0
2023-01-23 13:30:00,238.13,238.23,237.36,237.46,11886.0,232.594,232.6917,231.8419,231.9396,11886.0
2023-01-23 14:00:00,237.5,237.5,236.83,236.97,15215.0,231.9786,231.9786,231.3242,231.4609,15215.0
2023-01-23 14:30:00,237.03,237.16,235.68,236.17,13497.0,231.5195,231.6465,230.2009,230.6795,13497.0
2023-01-23 15:00:00,236.17,236.73,236.17,236.36,20113.0,230.6795,231.2265,230.6795,230.8651,20113.0
2023-01-23 15:30:00,236.4,237.06,236.28,236.49,96942.0,230.9042,231.5489,230.787,230.9921,96942.0
2023-01-24 09:30:00,235.2,235.35,232.61,234.9,18377.0,229.7321,229.8786,227.2023,229.4391,18377.0
2023-01-24 10:00:00,234.8,235.35,233.7,234.86,11475.0,229.3414,229.8786,228.267,229.4,11475.0
2023-01-24 10:30:00,234.85,235.0,234.16,234.79,9324.0,229.3902,229.5367,228.7163,229.3316,9324.0
2023-01-24 11:00:00,234.71,235.18,234.56,234.99,6992.0,229.2535,229.7126,229.107,229.527,6992.0
2023-01-24 11:30:00,234.9,235.06,234.56,234.76,7488.0,229.4391,229.5953,229.107,229.3023,7488.0
2023-01-24 12:00:00,234.57,235.67,234.57,235.67,8573.0,229.1167,230.1912,229.1167,230.1912,8573.0
2023-01-24 12:30:00,235.6,235.87,235.4,235.76,8683.0,230.1228,230.3865,229.9274,230.2791,8683.0
2023-01-24 13:00:00,235.7,235.76,235.08,235.24,8523.0,230.2205,230.2791,229.6149,229.7712,8523.0
2023-01-24 13:30:00,235.18,235.22,234.72,234.75,6534.0,229.7126,229.7516,229.2633,229.2926,6534.0
2023-01-24 14:00:00,234.71,234.71,233.65,233.87,27645.0,229.2535,229.2535,228.2181,228.433,27645.0
2023-01-24 14:30:00,233.85,234.12,233.61,233.98,10586.0,228.4135,228.6772,228.1791,228.5405,10586.0
2023-01-24 15:00:00,234.13,234.33,233.86,233.94,12685.0,228.687,228.8823,228.4232,228.5014,12685.0
2023-01-24 15:30:00,233.96,233.96,233.47,233.49,92895.0,228.5209,228.5209,228.0423,228.0618,92895.0
2023-01-25 09:30:00,231.25,231.86,230.8,230.93,32694.0,225.8739,226.4697,225.4344,225.5614,32694.0
2023-01-25 10:00:00,230.79,230.93,228.81,229.34,37063.0,225.4246,225.5614,223.4906,224.0083,37063.0
2023-01-25 10:30:00,229.39,229.74,228.72,229.03,9691.0,224.0572,224.399,223.4027,223.7055,9691.0
2023-01-25 11:00:00,228.96,229.53,228.51,229.15,6671.0,223.6372,224.1939,223.1976,223.8227,6671.0
2023-01-25 11:30:00,229.11,230.55,228.99,230.46,4655.0,223.7837,225.1902,223.6665,225.1023,4655.0
2023-01-25 12:00:00,230.48,230.68,229.99,229.99,5093.0,225.1218,225.3172,224.6432,224.6432,5093.0
2023-01-25 12:30:00,230.03,230.39,230.02,230.05,3767.0,224.6823,225.0339,224.6725,224.7018,3767.0
2023-01-25 13:00:00,229.89,231.0,229.89,230.86,7499.0,224.5455,225.6297,224.5455,225.493,7499.0
2023-01-25 13:30:00,230.74,230.77,230.2,230.21,8232.0,225.3758,225.4051,224.8483,224.8581,8232.0
2023-01-25 14:00:00,230.25,230.75,230.05,230.52,7435.0,224.8972,225.3855,224.7018,225.1609,7435.0
2023-01-25 14:30:00,230.48,230.54,229.49,230.01,13685.0,225.1218,225.1804,224.1548,224.6627,13685.0
2023-01-25 15:00:00,230.09,230.15,229.62,230.05,26277.0,224.7409,224.7995,224.2818,224.7018,26277.0
2023-01-25 15:30:00,230.06,231.19,230.0,231.17,78147.0,224.7116,225.8153,224.653,225.7958,78147.0
2023-01-26 09:30:00,231.18,232.36,230.9,231.79,31279.0,225.8055,226.9581,225.5321,226.4014,31279.0
2023-01-26 10:00:00,231.98,233.51,231.56,233.31,25336.0,226.587,228.0814,226.1767,227.886,25336.0
2023-01-26 10:30:00,232.97,233.6,231.54,231.66,16213.0,227.5539,228.1693,226.1572,226.2744,16213.0
2023-01-26 11:00:00,231.74,232.63,231.7,232.22,9488.0,226.3525,227.2218,226.3135,226.8214,9488.0
2023-01-26 11:30:00,232.45,232.45,231.33,231.35,4926.0,227.046,227.046,225.9521,225.9716,4926.0
2023-01-26 12:00:00,231.57,231.89,231.34,231.41,5459.0,226.1865,226.499,225.9618,226.0302,5459.0
2023-01-26 12:30:00,231.31,231.9,231.08,231.09,8006.0,225.9325,226.5088,225.7079,225.7176,8006.0
2023-01-26 13:00:00,230.97,231.06,230.22,230.63,6991.0,225.6004,225.6883,224.8679,225.2683,6991.0
2023-01-26 13:30:00,230.72,231.3,230.68,230.8,10926.0,225.3562,225.9228,225.3172,225.4344,10926.0
2023-01-26 14:00:00,230.58,231.25,230.56,230.75,7419.0,225.2195,225.8739,225.2,225.3855,7419.0
2023-01-26 14:30:00,230.76,230.84,230.5,230.77,11010.0,225.3953,225.4735,225.1414,225.4051,11010.0
2023-01-26 15:00:00,230.76,231.07,230.45,230.51,16609.0,225.3953,225.6981,225.0925,225.1511,16609.0
2023-01-26 15:30:00,230.55,232.32,230.31,232.18,80424.0,225.1902,226.919,224.9558,226.7823,80424.0
2023-01-27 09:30:00,235.51,235.53,224.79,226.23,125397.0,230.0349,230.0544,219.5641,220.9706,125397.0
2023-01-27 10:00:00,226.31,227.97,225.04,227.58,47769.0,221.0488,222.6702,219.8083,222.2892,47769.0
2023-01-27 10:30:00,227.04,227.34,224.42,225.15,53163.0,221.7618,222.0548,219.2027,219.9157,53163.0
2023-01-27 11:00:00,224.89,225.7,224.48,224.78,33037.0,219.6618,220.4529,219.2613,219.5543,33037.0
2023-01-27 11:30:00,224.62,224.62,223.38,223.81,20897.0,219.3981,219.3981,218.1869,218.6069,20897.0
2023-01-27 12:00:00,223.65,223.72,221.75,222.98,19073.0,218.4506,218.519,216.5948,217.7962,19073.0
2023-01-27 12:30:00,222.83,224.49,222.45,223.57,19711.0,217.6497,219.2711,217.2785,218.3725,19711.0
2023-01-27 13:00:00,223.54,223.68,221.58,222.33,25407.0,218.3432,218.4799,216.4287,217.1613,25407.0
2023-01-27 13:30:00,222.25,224.34,222.25,224.27,27929.0,217.0832,219.1246,217.0832,219.0562,27929.0
2023-01-27 14:00:00,224.44,225.07,223.65,225.07,14903.0,219.2222,219.8376,218.4506,219.8376,14903.0
2023-01-27 14:30:00,225.1,226.02,225.01,225.53,28135.0,219.8669,220.7655,219.779,220.2869,28135.0
2023-01-27 15:00:00,225.47,226.68,225.34,226.3,26597.0,220.2283,221.4102,220.1013,221.039,26597.0
2023-01-27 15:30:00,226.3,226.45,223.62,224.36,130840.0,221.039,221.1855,218.4213,219.1441,130840.0
2023-01-30 09:30:00,221.87,223.75,219.4,223.62,29319.0,216.712,218.5483,214.2994,218.4213,29319.0
2023-01-30 10:00:00,223.78,224.83,222.65,223.08,15042.0,218.5776,219.6032,217.4739,217.8939,15042.0
2023-01-30 10:30:00,222.95,222.96,220.2,220.9,18679.0,217.7669,217.7766,215.0808,215.7645,18679.0
2023-01-30 11:00:00,220.85,222.09,220.61,221.76,13795.0,215.7157,216.9269,215.4813,216.6045,13795.0
2023-01-30 11:30:00,221.75,222.4,221.39,222.07,10137.0,216.5948,217.2297,216.2431,216.9073,10137.0
2023-01-30 12:00:00,221.99,222.52,221.97,222.44,8711.0,216.8292,217.3469,216.8097,217.2687,8711.0
2023-01-30 12:30:00,222.54,223.06,222.34,222.56,7561.0,217.3664,217.8743,217.1711,217.3859,7561.0
2023-01-30 13:00:00,222.45,223.81,222.21,223.03,9848.0,217.2785,218.6069,217.0441,217.845,9848.0
2023-01-30 13:30:00,222.94,223.63,222.47,223.08,13072.0,217.7571,218.4311,217.298,217.8939,13072.0
2023-01-30 14:00:00,223.2,223.23,222.52,222.53,10082.0,218.0111,218.0404,217.3469,217.3566,10082.0
2023-01-30 14:30:00,222.63,222.97,222.39,222.71,7805.0,217.4543,217.7864,217.2199,217.5325,7805.0
2023-01-30 15:00:00,222.71,222.93,222.17,222.53,18000.0,217.5325,217.7473,217.005,217.3566,18000.0
2023-01-30 15:30:00,222.59,223.39,222.39,222.86,85142.0,217.4152,218.1966,217.2199,217.679,85142.0
2023-01-31 09:30:00,223.89,228.23,223.37,225.76,28966.0,218.685,222.9241,218.1771,220.5116,28966.0
2023-01-31 10:00:00,225.45,225.71,224.23,224.46,17844.0,220.2088,220.4627,219.0171,219.2418,17844.0
2023-01-31 10:30:00,224.49,225.55,224.32,225.23,24167.0,219.2711,220.3064,219.105,219.9939,24167.0
2023-01-31 11:00:00,225.41,226.16,225.3,226.03,15802.0,220.1697,220.9023,220.0622,220.7753,15802.0
2023-01-31 11:30:00,225.92,226.86,225.91,226.68,11639.0,220.6678,221.586,220.6581,221.4102,11639.0
2023-01-31 12:00:00,226.59,226.67,225.96,226.02,6870.0,221.3223,221.4004,220.7069,220.7655,6870.0
2023-01-31 12:30:00,226.08,226.54,225.96,226.11,9942.0,220.8241,221.2734,220.7069,220.8534,9942.0
2023-01-31 13:00:00,226.14,226.49,225.88,225.88,9488.0,220.8827,221.2246,220.6288,220.6288,9488.0
2023-01-31 13:30:00,225.85,226.8,225.75,226.73,8936.0,220.5995,221.5274,220.5018,221.459,8936.0
2023-01-31 14:00:00,226.67,226.7,226.3,226.34,10015.0,221.4004,221.4297,221.039,221.0781,10015.0
2023-01-31 14:30:00,226.32,226.51,225.98,226.47,9603.0,221.0585,221.2441,220.7264,221.205,9603.0
2023-01-31 15:00:00,226.44,226.68,226.18,226.42,23164.0,221.1757,221.4102,220.9218,221.1562,23164.0
2023-01-31 15:30:00,226.49,228.43,226.41,228.38,88158.0,221.2246,223.1195,221.1464,223.0706,88158.0
2023-02-01 09:30:00,229.07,231.83,228.35,228.64,53623.0,223.7446,226.4404,223.0413,223.3246,53623.0
2023-02-01 10:00:00,228.45,228.6,226.53,228.02,18109.0,223.139,223.2855,221.2637,222.719,18109.0
2023-02-01 10:30:00,228.45,229.15,227.67,227.67,13345.0,223.139,223.8227,222.3771,222.3771,13345.0
2023-02-01 11:00:00,227.5,227.67,226.71,226.72,22562.0,222.2111,222.3771,221.4395,221.4492,22562.0
2023-02-01 11:30:00,226.85,227.47,226.2,226.36,27749.0,221.5762,222.1818,220.9413,221.0976,27749.0
2023-02-01 12:00:00,226.37,226.57,225.5,226.21,16007.0,221.1074,221.3027,220.2576,220.9511,16007.0
2023-02-01 12:30:00,226.2,226.21,225.44,225.48,14877.0,220.9413,220.9511,220.199,220.2381,14877.0
2023-02-01 13:00:00,225.49,225.65,224.79,224.88,24695.0,220.2478,220.4041,219.5641,219.652,24695.0
2023-02-01 13:30:00,224.89,225.74,224.84,225.3,24105.0,219.6618,220.492,219.6129,220.0622,24105.0
2023-02-01 14:00:00,225.17,225.74,224.15,225.19,28142.0,219.9353,220.492,218.939,219.9548,28142.0
2023-02-01 14:30:00,225.27,227.29,224.27,226.96,28024.0,220.0329,222.006,219.0562,221.6837,28024.0
2023-02-01 15:00:00,227.08,228.56,226.92,228.21,31852.0,221.8009,223.2465,221.6446,222.9046,31852.0
2023-02-01 15:30:00,228.29,229.96,228.24,228.98,85715.0,222.9827,224.6139,222.9339,223.6567,85715.0
2023-02-02 09:30:00,229.0,229.83,227.36,227.61,33066.0,223.6762,224.4869,222.0744,222.3185,33066.0
2023-02-02 10:00:00,227.63,227.63,225.46,226.47,46650.0,222.3381,222.3381,220.2185,221.205,46650.0
2023-02-02 10:30:00,226.68,227.49,226.61,226.76,36922.0,221.4102,222.2013,221.3418,221.4883,36922.0
2023-02-02 11:00:00,226.72,226.88,225.64,226.7,48323.0,221.4492,221.6055,220.3943,221.4297,48323.0
2023-02-02 11:30:00,226.53,227.42,226.07,227.24,15909.0,221.2637,222.133,220.8143,221.9571,15909.0
2023-02-02 12:00:00,227.12,227.63,227.03,227.11,15402.0,221.8399,222.3381,221.752,221.8302,15402.0
2023-02-02 12:30:00,227.02,227.31,226.7,226.83,9229.0,221.7423,222.0255,221.4297,221.5567,9229.0
2023-02-02 13:00:00,226.9,227.56,226.75,227.2,7547.0,221.625,222.2697,221.4785,221.9181,7547.0
2023-02-02 13:30:00,227.19,228.59,227.19,228.09,14107.0,221.9083,223.2758,221.9083,222.7874,14107.0
2023-02-02 14:00:00,228.31,228.39,227.35,227.35,23900.0,223.0023,223.0804,222.0646,222.0646,23900.0
2023-02-02 14:30:00,227.5,227.5,226.46,226.55,11107.0,222.2111,222.2111,221.1953,221.2832,11107.0
2023-02-02 15:00:00,226.74,227.22,226.4,226.89,22591.0,221.4688,221.9376,221.1367,221.6153,22591.0
2023-02-02 15:30:00,226.89,227.16,226.33,226.59,106412.0,221.6153,221.879,221.0683,221.3223,106412.0
2023-02-03 09:30:00,224.5,226.21,224.06,224.6,31341.0,219.2808,220.9511,218.8511,219.3785,31341.0
2023-02-03 10:00:00,224.59,227.25,223.28,226.49,24652.0,219.3688,221.9669,218.0892,221.2246,24652.0
2023-02-03 10:30:00,226.64,227.06,225.94,226.47,16148.0,221.3711,221.7813,220.6874,221.205,16148.0
2023-02-03 11:00:00,226.51,226.9,226.18,226.9,13957.0,221.2441,221.625,220.9218,221.625,13957.0
2023-02-03 11:30:00,226.94,227.1,226.14,226.14,8388.0,221.6641,221.8204,220.8827,220.8827,8388.0
2023-02-03 12:00:00,226.28,226.98,226.08,226.98,4616.0,221.0195,221.7032,220.8241,221.7032,4616.0
2023-02-03 12:30:00,226.98,227.11,225.96,226.11,6053.0,221.7032,221.8302,220.7069,220.8534,6053.0
2023-02-03 13:00:00,225.82,225.86,224.96,225.21,14781.0,220.5702,220.6092,219.7302,219.9743,14781.0
2023-02-03 13:30:00,225.18,225.6,224.64,225.13,9559.0,219.945,220.3553,219.4176,219.8962,9559.0
2023-02-03 14:00:00,225.03,225.05,224.46,224.85,8424.0,219.7985,219.8181,219.2418,219.6227,8424.0
2023-02-03 14:30:00,224.75,225.2,224.68,224.89,14266.0,219.525,219.9646,219.4567,219.6618,14266.0
2023-02-03 15:00:00,224.79,225.56,224.4,224.67,18899.0,219.5641,220.3162,219.1832,219.4469,18899.0
2023-02-03 15:30:00,224.73,225.27,223.97,224.59,113814.0,219.5055,220.0329,218.7632,219.3688,113814.0
2023-02-06 09:30:00,222.89,223.24,221.11,221.53,14078.0,217.7083,218.0501,215.9697,216.3799,14078.0
2023-02-06 10:00:00,221.36,222.05,220.84,221.15,8770.0,216.2138,216.8878,215.7059,216.0087,8770.0
2023-02-06 10:30:00,221.05,221.32,220.39,220.66,13251.0,215.911,216.1748,215.2664,215.5301,13251.0
2023-02-06 11:00:00,220.69,221.92,220.69,221.84,12959.0,215.5594,216.7608,215.5594,216.6827,12959.0
2023-02-06 11:30:00,221.69,221.7,220.08,220.16,8942.0,216.5362,216.5459,214.9636,215.0417,8942.0
2023-02-06 12:00:00,220.06,220.83,219.83,220.83,6250.0,214.9441,215.6962,214.7194,215.6962,6250.0
2023-02-06 12:30:00,220.76,221.0,220.36,220.52,5341.0,215.6278,215.8622,215.2371,215.3934,5341.0
2023-02-06 13:00:00,220.48,221.35,220.39,220.87,8280.0,215.3543,216.2041,215.2664,215.7352,8280.0
2023-02-06 13:30:00,220.91,221.46,220.71,221.3,10040.0,215.7743,216.3115,215.579,216.1552,10040.0
2023-02-06 14:00:00,221.2,222.14,221.18,221.81,11232.0,216.0576,216.9757,216.038,216.6534,11232.0
2023-02-06 14:30:00,221.93,221.93,220.97,220.99,13006.0,216.7706,216.7706,215.8329,215.8524,13006.0
2023-02-06 15:00:00,221.05,221.08,219.76,220.3,41029.0,215.911,215.9404,214.651,215.1785,41029.0
2023-02-06 15:30:00,220.23,221.64,220.07,221.56,80764.0,215.1101,216.4873,214.9538,216.4092,80764.0
2023-02-07 09:30:00,220.01,220.33,218.15,219.46,30539.0,214.8952,215.2078,213.0785,214.358,30539.0
2023-02-07 10:00:00,219.46,219.53,218.38,218.39,9189.0,214.358,214.4264,213.3031,213.3129,9189.0
2023-02-07 10:30:00,218.52,219.06,218.1,218.27,9349.0,213.4399,213.9673,213.0296,213.1957,9349.0
2023-02-07 11:00:00,218.66,219.41,218.61,219.24,2516.0,213.5766,214.3092,213.5278,214.1431,2516.0
2023-02-07 11:30:00,219.28,219.78,219.04,219.49,9211.0,214.1822,214.6706,213.9478,214.3873,9211.0
2023-02-07 12:00:00,219.43,220.2,219.38,219.78,13618.0,214.3287,215.0808,214.2799,214.6706,13618.0
2023-02-07 12:30:00,220.0,222.22,219.96,222.22,10556.0,214.8855,217.0538,214.8464,217.0538,10556.0
2023-02-07 13:00:00,222.25,222.52,220.41,220.41,19294.0,217.0832,217.3469,215.2859,215.2859,19294.0
2023-02-07 13:30:00,220.16,220.41,219.3,220.4,16616.0,215.0417,215.2859,214.2017,215.2762,16616.0
2023-02-07 14:00:00,220.47,222.36,220.4,222.14,8302.0,215.3445,217.1906,215.2762,216.9757,8302.0
2023-02-07 14:30:00,222.17,223.31,222.13,223.28,15988.0,217.005,218.1185,216.9659,218.0892,15988.0
2023-02-07 15:00:00,223.3,223.78,222.77,223.68,15061.0,218.1087,218.5776,217.5911,218.4799,15061.0
2023-02-07 15:30:00,223.76,224.8,223.31,224.44,74240.0,218.558,219.5739,218.1185,219.2222,74240.0
2023-02-08 09:30:00,222.69,222.72,220.51,221.44,18928.0,217.9461,217.9754,215.8125,216.7227,18928.0
2023-02-08 10:00:00,221.14,222.12,220.71,221.56,13629.0,216.4291,217.3882,216.0082,216.8401,13629.0
2023-02-08 10:30:00,221.28,221.58,220.84,221.28,12500.0,216.5661,216.8597,216.1355,216.5661,12500.0
2023-02-08 11:00:00,221.21,221.55,220.02,220.22,16984.0,216.4976,216.8303,215.3329,215.5287,16984.0
2023-02-08 11:30:00,220.24,220.74,219.92,220.72,8432.0,215.5483,216.0376,215.2351,216.018,8432.0
2023-02-08 12:00:00,220.65,220.72,219.75,220.44,6464.0,215.9495,216.018,215.0687,215.744,6464.0
2023-02-08 12:30:00,220.56,220.72,220.34,220.69,4962.0,215.8614,216.018,215.6461,215.9887,4962.0
2023-02-08 13:00:00,220.75,221.29,220.74,220.97,6101.0,216.0474,216.5759,216.0376,216.2627,6101.0
2023-02-08 13:30:00,220.68,220.89,220.38,220.74,8090.0,215.9789,216.1844,215.6853,216.0376,8090.0
2023-02-08 14:00:00,220.76,221.1,220.34,220.46,8317.0,216.0572,216.3899,215.6461,215.7636,8317.0
2023-02-08 14:30:00,220.53,220.57,219.71,220.49,6290.0,215.8321,215.8712,215.0295,215.7929,6290.0
2023-02-08 15:00:00,220.39,220.48,219.82,220.03,10873.0,215.6951,215.7831,215.1372,215.3427,10873.0
2023-02-08 15:30:00,220.06,221.12,219.85,221.02,55397.0,215.3721,216.4095,215.1666,216.3116,55397.0
2023-02-09 09:30:00,221.53,221.81,219.61,220.87,23204.0,216.8108,217.0848,214.9317,216.1648,23204.0
2023-02-09 10:00:00,220.84,220.85,217.45,217.91,21417.0,216.1355,216.1453,212.8177,213.2679,21417.0
2023-02-09 10:30:00,218.32,219.57,218.04,219.43,19051.0,213.6692,214.8925,213.3951,214.7555,19051.0
2023-02-09 11:00:00,219.32,219.58,217.44,217.93,17167.0,214.6478,214.9023,212.8079,213.2875,17167.0
2023-02-09 11:30:00,217.9,218.21,217.46,218.1,9446.0,213.2581,213.5615,212.8275,213.4538,9446.0
2023-02-09 12:00:00,218.07,218.77,217.78,217.87,7526.0,213.4245,214.1096,213.1407,213.2287,7526.0
2023-02-09 12:30:00,217.96,217.96,217.26,217.91,10516.0,213.3168,213.3168,212.6317,213.2679,10516.0
2023-02-09 13:00:00,217.71,217.71,216.98,217.07,14519.0,213.0721,213.0721,212.3577,212.4458,14519.0
2023-02-09 13:30:00,216.86,217.09,216.41,216.8,11196.0,212.2403,212.4654,211.7998,212.1815,11196.0
2023-02-09 14:00:00,216.81,216.97,215.82,215.93,8887.0,212.1913,212.3479,211.2224,211.3301,8887.0
2023-02-09 14:30:00,215.85,216.59,215.67,216.29,17107.0,211.2518,211.976,211.0756,211.6824,17107.0
2023-02-09 15:00:00,216.21,216.41,214.9,215.26,16649.0,211.6041,211.7998,210.322,210.6743,16649.0
2023-02-09 15:30:00,215.16,216.1,214.6,215.11,158707.0,210.5765,211.4964,210.0284,210.5275,158707.0
2023-02-10 09:30:00,214.82,215.94,213.78,215.25,22787.0,210.2437,211.3399,209.2259,210.6646,22787.0
2023-02-10 10:00:00,214.91,215.15,213.69,214.01,112556.0,210.3318,210.5667,209.1378,209.451,112556.0
2023-02-10 10:30:00,214.01,214.57,212.69,213.31,27129.0,209.451,209.999,208.1591,208.7659,27129.0
2023-02-10 11:00:00,213.44,213.44,212.03,212.47,46199.0,208.8931,208.8931,207.5131,207.9438,46199.0
2023-02-10 11:30:00,212.5,213.11,211.93,211.95,15415.0,207.9731,208.5701,207.4153,207.4349,15415.0
2023-02-10 12:00:00,211.9,212.25,211.74,212.25,10418.0,207.3859,207.7285,207.2293,207.7285,10418.0
2023-02-10 12:30:00,212.24,212.3,211.43,211.92,13171.0,207.7187,207.7774,206.9259,207.4055,13171.0
2023-02-10 13:00:00,212.03,212.44,211.83,211.99,19249.0,207.5131,207.9144,207.3174,207.474,19249.0
2023-02-10 13:30:00,211.94,212.13,211.57,211.94,12277.0,207.4251,207.611,207.0629,207.4251,12277.0
2023-02-10 14:00:00,211.84,212.55,211.6,212.22,11391.0,207.3272,208.0221,207.0923,207.6991,11391.0
2023-02-10 14:30:00,212.32,212.53,211.81,211.96,15079.0,207.797,208.0025,207.2978,207.4446,15079.0
2023-02-10 15:00:00,212.02,212.38,211.58,212.08,26505.0,207.5034,207.8557,207.0727,207.5621,26505.0
2023-02-10 15:30:00,212.27,213.23,212.1,213.14,124334.0,207.748,208.6876,207.5817,208.5995,124334.0
2023-02-13 09:30:00,213.13,214.55,212.38,214.18,17894.0,208.5897,209.9795,207.8557,209.6173,17894.0
2023-02-13 10:00:00,214.08,214.21,213.49,214.01,15247.0,209.5195,209.6467,208.942,209.451,15247.0
2023-02-13 10:30:00,213.97,214.74,213.86,214.39,19401.0,209.4118,210.1654,209.3042,209.8229,19401.0
2023-02-13 11:00:00,214.43,214.45,213.9,214.03,19153.0,209.862,209.8816,209.3433,209.4705,19153.0
2023-02-13 11:30:00,214.03,214.38,213.75,214.38,9622.0,209.4705,209.8131,209.1965,209.8131,9622.0
2023-02-13 12:00:00,214.48,214.72,214.08,214.42,25972.0,209.911,210.1458,209.5195,209.8522,25972.0
2023-02-13 12:30:00,214.55,214.55,213.92,213.92,11452.0,209.9795,209.9795,209.3629,209.3629,11452.0
2023-02-13 13:00:00,213.78,214.29,213.78,214.18,7989.0,209.2259,209.725,209.2259,209.6173,7989.0
2023-02-13 13:30:00,214.18,214.59,214.09,214.51,11198.0,209.6173,210.0186,209.5293,209.9403,11198.0
2023-02-13 14:00:00,214.63,214.65,213.92,213.92,11897.0,210.0578,210.0773,209.3629,209.3629,11897.0
2023-02-13 14:30:00,213.97,214.15,213.74,214.05,10558.0,209.4118,209.588,209.1867,209.4901,10558.0
2023-02-13 15:00:00,214.03,214.3,213.66,214.09,16895.0,209.4705,209.7348,209.1084,209.5293,16895.0
2023-02-13 15:30:00,214.2,215.24,214.15,215.23,105845.0,209.6369,210.6548,209.588,210.645,105845.0
2023-02-14 09:30:00,214.5,215.26,213.6,215.23,12671.0,209.9305,210.6743,209.0497,210.645,12671.0
2023-02-14 10:00:00,215.12,215.73,214.28,214.28,12250.0,210.5373,211.1343,209.7152,209.7152,12250.0
2023-02-14 10:30:00,214.06,214.18,212.63,213.35,7584.0,209.4999,209.6173,208.1004,208.805,7584.0
2023-02-14 11:00:00,213.42,214.13,213.14,213.14,6693.0,208.8735,209.5684,208.5995,208.5995,6693.0
2023-02-14 11:30:00,213.13,213.13,212.42,212.64,6556.0,208.5897,208.5897,207.8948,208.1102,6556.0
2023-02-14 12:00:00,212.9,213.45,212.88,213.23,4730.0,208.3646,208.9029,208.345,208.6876,4730.0
2023-02-14 12:30:00,213.2,213.23,212.57,213.14,9585.0,208.6582,208.6876,208.0416,208.5995,9585.0
2023-02-14 13:00:00,213.15,214.04,213.13,213.45,12719.0,208.6093,209.4803,208.5897,208.9029,12719.0
2023-02-14 13:30:00,213.54,214.1,213.47,213.65,13230.0,208.991,209.5391,208.9225,209.0986,13230.0
2023-02-14 14:00:00,213.49,214.0,213.39,213.94,7980.0,208.942,209.4412,208.8442,209.3825,7980.0
2023-02-14 14:30:00,214.02,214.68,214.01,214.35,14589.0,209.4608,210.1067,209.451,209.7837,14589.0
2023-02-14 15:00:00,214.34,214.53,213.92,214.19,15736.0,209.7739,209.9599,209.3629,209.6271,15736.0
2023-02-14 15:30:00,214.19,214.52,213.63,213.92,45246.0,209.6271,209.9501,209.0791,209.3629,45246.0
2023-02-15 09:30:00,213.5,214.56,213.5,214.32,19570.0,208.9518,209.9893,208.9518,209.7544,19570.0
2023-02-15 10:00:00,214.5,214.66,213.7,214.45,9828.0,209.9305,210.0871,209.1476,209.8816,9828.0
2023-02-15 10:30:00,214.5,214.65,214.05,214.29,17078.0,209.9305,210.0773,209.4901,209.725,17078.0
2023-02-15 11:00:00,214.36,214.88,214.26,214.65,9062.0,209.7935,210.3024,209.6956,210.0773,9062.0
2023-02-15 11:30:00,214.76,214.99,214.55,214.73,9804.0,210.185,210.4101,209.9795,210.1556,9804.0
2023-02-15 12:00:00,214.61,214.7,214.38,214.56,5374.0,210.0382,210.1263,209.8131,209.9893,5374.0
2023-02-15 12:30:00,214.41,214.85,214.18,214.85,4849.0,209.8424,210.2731,209.6173,210.2731,4849.0
2023-02-15 13:00:00,214.85,215.18,214.59,215.15,7154.0,210.2731,210.596,210.0186,210.5667,7154.0
2023-02-15 13:30:00,215.18,215.33,215.03,215.07,12837.0,210.596,210.7428,210.4492,210.4884,12837.0
2023-02-15 14:00:00,215.08,215.34,214.91,215.19,17068.0,210.4982,210.7526,210.3318,210.6058,17068.0
2023-02-15 14:30:00,215.31,215.41,214.81,214.87,13702.0,210.7233,210.8211,210.2339,210.2926,13702.0
2023-02-15 15:00:00,215.03,215.21,214.9,215.07,18604.0,210.4492,210.6254,210.322,210.4884,18604.0
2023-02-15 15:30:00,215.13,215.39,214.86,214.89,140044.0,210.5471,210.8016,210.2829,210.3122,140044.0
2023-02-16 09:30:00,212.2,213.24,212.01,212.49,8172.0,207.6795,208.6974,207.4936,207.9633,8172.0
2023-02-16 10:00:00,212.47,215.02,212.2,215.02,4919.0,207.9438,210.4395,207.6795,210.4395,4919.0
2023-02-16 10:30:00,215.02,215.18,214.45,214.9,10317.0,210.4395,210.596,209.8816,210.322,10317.0
2023-02-16 11:00:00,215.0,215.1,214.38,214.67,4878.0,210.4199,210.5177,209.8131,210.0969,4878.0
2023-02-16 11:30:00,214.88,215.59,214.75,215.23,4870.0,210.3024,210.9973,210.1752,210.645,4870.0
2023-02-16 12:00:00,215.39,215.85,215.26,215.73,6298.0,210.8016,211.2518,210.6743,211.1343,6298.0
2023-02-16 12:30:00,215.76,216.17,215.35,215.36,4377.0,211.1637,211.565,210.7624,210.7722,4377.0
2023-02-16 13:00:00,215.38,215.57,214.87,214.87,8081.0,210.7918,210.9777,210.2926,210.2926,8081.0
2023-02-16 13:30:00,214.95,215.25,214.81,214.84,8650.0,210.3709,210.6646,210.2339,210.2633,8650.0
2023-02-16 14:00:00,215.04,215.4,214.99,215.32,8219.0,210.459,210.8114,210.4101,210.7331,8219.0
2023-02-16 14:30:00,215.2,215.49,215.02,215.36,9113.0,210.6156,210.8994,210.4395,210.7722,9113.0
2023-02-16 15:00:00,215.42,215.42,214.6,214.62,11576.0,210.8309,210.8309,210.0284,210.048,11576.0
2023-02-16 15:30:00,214.59,214.61,213.83,213.91,54997.0,210.0186,210.0382,209.2748,209.3531,54997.0
2023-02-17 09:30:00,213.37,214.52,213.13,214.51,29773.0,208.8246,209.9501,208.5897,209.9403,29773.0
2023-02-17 10:00:00,214.68,215.47,214.28,215.08,18245.0,210.1067,210.8799,209.7152,210.4982,18245.0
2023-02-17 10:30:00,215.17,215.29,214.33,214.57,22718.0,210.5863,210.7037,209.7642,209.999,22718.0
2023-02-17 11:00:00,214.54,214.72,214.24,214.72,7499.0,209.9697,210.1458,209.6761,210.1458,7499.0
2023-02-17 11:30:00,214.62,215.27,214.57,214.79,9595.0,210.048,210.6841,209.999,210.2144,9595.0
2023-02-17 12:00:00,214.85,215.71,214.85,215.43,32579.0,210.2731,211.1148,210.2731,210.8407,32579.0
2023-02-17 12:30:00,215.35,215.35,214.35,214.63,12502.0,210.7624,210.7624,209.7837,210.0578,12502.0
2023-02-17 13:00:00,214.66,215.33,214.63,215.24,13512.0,210.0871,210.7428,210.0578,210.6548,13512.0
2023-02-17 13:30:00,215.29,215.38,215.02,215.15,10795.0,210.7037,210.7918,210.4395,210.5667,10795.0
2023-02-17 14:00:00,215.2,215.43,214.92,215.17,11743.0,210.6156,210.8407,210.3416,210.5863,11743.0
2023-02-17 14:30:00,215.2,215.75,215.2,215.42,16723.0,210.6156,211.1539,210.6156,210.8309,16723.0
2023-02-17 15:00:00,215.53,215.53,214.96,215.01,22248.0,210.9386,210.9386,210.3807,210.4297,22248.0
2023-02-17 15:30:00,214.99,216.24,214.99,216.13,97199.0,210.4101,211.6335,210.4101,211.5258,97199.0
2023-02-21 09:30:00,214.6,215.51,214.18,214.97,32073.0,210.0284,210.919,209.6173,210.3905,32073.0
2023-02-21 10:00:00,214.96,215.37,214.76,215.14,15020.0,210.3807,210.782,210.185,210.5569,15020.0
2023-02-21 10:30:00,215.15,215.34,213.99,214.16,12922.0,210.5667,210.7526,209.4314,209.5978,12922.0
2023-02-21 11:00:00,214.0,214.51,213.72,214.51,17050.0,209.4412,209.9403,209.1671,209.9403,17050.0
2023-02-21 11:30:00,214.67,214.94,214.43,214.8,10406.0,210.0969,210.3612,209.862,210.2241,10406.0
2023-02-21 12:00:00,214.73,214.93,214.44,214.87,9704.0,210.1556,210.3514,209.8718,210.2926,9704.0
2023-02-21 12:30:00,214.8,215.2,214.76,215.02,6505.0,210.2241,210.6156,210.185,210.4395,6505.0
2023-02-21 13:00:00,215.11,215.27,214.97,215.14,12381.0,210.5275,210.6841,210.3905,210.5569,12381.0
2023-02-21 13:30:00,215.04,215.12,214.14,214.33,6097.0,210.459,210.5373,209.5782,209.7642,6097.0
2023-02-21 14:00:00,214.17,214.57,213.91,214.55,13810.0,209.6076,209.999,209.3531,209.9795,13810.0
2023-02-21 14:30:00,214.66,215.15,214.65,214.98,11016.0,210.0871,210.5667,210.0773,210.4003,11016.0
2023-02-21 15:00:00,214.95,215.18,214.71,214.99,12147.0,210.3709,210.596,210.1361,210.4101,12147.0
2023-02-21 15:30:00,215.08,215.5,214.86,215.27,56577.0,210.4982,210.9092,210.2829,210.6841,56577.0
2023-02-22 09:30:00,214.56,215.3,213.66,214.25,27440.0,209.9893,210.7135,209.1084,209.6859,27440.0
2023-02-22 10:00:00,214.27,214.49,213.71,214.04,21585.0,209.7054,209.9207,209.1574,209.4803,21585.0
2023-02-22 10:30:00,213.97,215.06,213.46,215.06,9135.0,209.4118,210.4786,208.9127,210.4786,9135.0
2023-02-22 11:00:00,215.0,215.31,214.84,215.16,6442.0,210.4199,210.7233,210.2633,210.5765,6442.0
2023-02-22 11:30:00,215.16,215.52,214.99,215.34,16886.0,210.5765,210.9288,210.4101,210.7526,16886.0
2023-02-22 12:00:00,215.42,215.66,215.02,215.52,10123.0,210.8309,211.0658,210.4395,210.9288,10123.0
2023-02-22 12:30:00,215.55,215.81,214.94,215.08,18693.0,210.9582,211.2126,210.3612,210.4982,18693.0
2023-02-22 13:00:00,215.09,215.72,215.08,215.65,10320.0,210.508,211.1245,210.4982,211.056,10320.0
2023-02-22 13:30:00,215.65,216.01,215.25,215.25,14535.0,211.056,211.4084,210.6646,210.6646,14535.0
2023-02-22 14:00:00,215.16,215.58,214.57,215.01,20877.0,210.5765,210.9875,209.999,210.4297,20877.0
2023-02-22 14:30:00,215.0,215.13,213.79,214.22,25529.0,210.4199,210.5471,209.2357,209.6565,25529.0
2023-02-22 15:00:00,214.14,214.98,213.96,214.61,21926.0,209.5782,210.4003,209.402,210.0382,21926.0
2023-02-22 15:30:00,214.61,214.7,213.79,213.99,73092.0,210.0382,210.1263,209.2357,209.4314,73092.0
2023-02-23 09:30:00,214.55,216.15,214.53,215.8,29229.0,209.9795,211.5454,209.9599,211.2028,29229.0
2023-02-23 10:00:00,216.0,216.4,215.25,215.27,13902.0,211.3986,211.7901,210.6646,210.6841,13902.0
2023-02-23 10:30:00,215.24,215.31,214.35,214.67,15161.0,210.6548,210.7233,209.7837,210.0969,15161.0
2023-02-23 11:00:00,214.77,215.04,214.06,214.06,18632.0,210.1948,210.459,209.4999,209.4999,18632.0
2023-02-23 11:30:00,214.04,214.23,213.34,213.37,11138.0,209.4803,209.6663,208.7952,208.8246,11138.0
2023-02-23 12:00:00,213.5,214.08,213.5,214.08,9684.0,208.9518,209.5195,208.9518,209.5195,9684.0
2023-02-23 12:30:00,213.97,214.61,213.97,214.5,8500.0,209.4118,210.0382,209.4118,209.9305,8500.0
2023-02-23 13:00:00,214.47,214.62,214.15,214.38,6976.0,209.9012,210.048,209.588,209.8131,6976.0
2023-02-23 13:30:00,214.32,214.39,213.81,214.23,9019.0,209.7544,209.8229,209.2552,209.6663,9019.0
2023-02-23 14:00:00,214.34,215.43,214.16,215.4,11260.0,209.7739,210.8407,209.5978,210.8114,11260.0
2023-02-23 14:30:00,215.57,215.84,215.44,215.56,12113.0,210.9777,211.242,210.8505,210.9679,12113.0
2023-02-23 15:00:00,215.56,215.67,215.12,215.59,13479.0,210.9679,211.0756,210.5373,210.9973,13479.0
2023-02-23 15:30:00,215.58,215.81,214.96,215.0,168705.0,210.9875,211.2126,210.3807,210.4199,168705.0
2023-02-24 09:30:00,213.03,214.31,212.65,213.04,53136.0,208.4918,209.7446,208.1199,208.5016,53136.0
2023-02-24 10:00:00,213.0,213.39,212.67,213.2,17329.0,208.4625,208.8442,208.1395,208.6582,17329.0
2023-02-24 10:30:00,212.99,213.35,212.43,212.78,17798.0,208.4527,208.805,207.9046,208.2472,17798.0
2023-02-24 11:00:00,212.73,212.91,212.42,212.63,18271.0,208.1982,208.3744,207.8948,208.1004,18271.0
2023-02-24 11:30:00,212.73,213.08,212.59,212.59,8088.0,208.1982,208.5408,208.0612,208.0612,8088.0
2023-02-24 12:00:00,212.61,212.75,212.14,212.25,5563.0,208.0808,208.2178,207.6208,207.7285,5563.0
2023-02-24 12:30:00,212.21,212.21,211.86,212.0,5101.0,207.6893,207.6893,207.3468,207.4838,5101.0
2023-02-24 13:00:00,211.9,212.31,211.78,212.19,5725.0,207.3859,207.7872,207.2685,207.6697,5725.0
2023-02-24 13:30:00,212.14,212.72,211.95,212.62,2507.0,207.6208,208.1884,207.4349,208.0906,2507.0
2023-02-24 14:00:00,212.6,212.8,212.2,212.28,11937.0,208.071,208.2667,207.6795,207.7578,11937.0
2023-02-24 14:30:00,212.21,212.77,211.82,212.7,5716.0,207.6893,208.2374,207.3076,208.1689,5716.0
2023-02-24 15:00:00,212.81,212.93,212.11,212.29,19507.0,208.2765,208.394,207.5914,207.7676,19507.0
2023-02-24 15:30:00,212.15,212.17,211.37,211.63,87545.0,207.6306,207.6502,206.8672,207.1217,87545.0
2023-02-27 09:30:00,213.2,213.76,212.75,213.36,11945.0,208.6582,209.2063,208.2178,208.8148,11945.0
2023-02-27 10:00:00,213.52,213.76,212.92,213.47,13489.0,208.9714,209.2063,208.3842,208.9225,13489.0
2023-02-27 10:30:00,213.33,213.52,212.85,213.27,25156.0,208.7855,208.9714,208.3157,208.7267,25156.0
2023-02-27 11:00:00,213.28,213.43,212.5,212.56,4648.0,208.7365,208.8833,207.9731,208.0319,4648.0
2023-02-27 11:30:00,212.57,213.17,212.28,213.0,34421.0,208.0416,208.6289,207.7578,208.4625,34421.0
2023-02-27 12:00:00,212.9,212.9,212.31,212.43,4960.0,208.3646,208.3646,207.7872,207.9046,4960.0
2023-02-27 12:30:00,212.59,212.83,212.54,212.54,5800.0,208.0612,208.2961,208.0123,208.0123,5800.0
2023-02-27 13:00:00,212.53,212.76,212.44,212.51,12685.0,208.0025,208.2276,207.9144,207.9829,12685.0
2023-02-27 13:30:00,212.43,212.78,212.2,212.73,6980.0,207.9046,208.2472,207.6795,208.1982,6980.0
2023-02-27 14:00:00,212.83,212.96,212.31,212.5,7557.0,208.2961,208.4233,207.7872,207.9731,7557.0
2023-02-27 14:30:00,212.44,212.49,212.01,212.19,9203.0,207.9144,207.9633,207.4936,207.6697,9203.0
2023-02-27 15:00:00,212.13,212.37,211.45,211.58,26986.0,207.611,207.8459,206.9455,207.0727,26986.0
2023-02-27 15:30:00,211.73,212.21,211.17,211.9,63360.0,207.2195,207.6893,206.6715,207.3859,63360.0
2023-02-28 09:30:00,210.78,213.0,210.78,212.01,19955.0,206.2898,208.4625,206.2898,207.4936,19955.0
2023-02-28 10:00:00,212.33,212.92,212.02,212.17,14739.0,207.8068,208.3842,207.5034,207.6502,14739.0
2023-02-28 10:30:00,212.08,212.63,211.88,212.5,10453.0,207.5621,208.1004,207.3663,207.9731,10453.0
2023-02-28 11:00:00,212.6,212.88,212.21,212.21,14615.0,208.071,208.345,207.6893,207.6893,14615.0
2023-02-28 11:30:00,212.21,212.21,211.74,212.14,3894.0,207.6893,207.6893,207.2293,207.6208,3894.0
2023-02-28 12:00:00,212.02,212.26,211.85,212.04,5836.0,207.5034,207.7382,207.337,207.5229,5836.0
2023-02-28 12:30:00,211.96,212.5,211.96,212.24,10420.0,207.4446,207.9731,207.4446,207.7187,10420.0
2023-02-28 13:00:00,212.36,212.69,212.2,212.32,18751.0,207.8361,208.1591,207.6795,207.797,18751.0
2023-02-28 13:30:00,212.33,212.64,212.09,212.17,14186.0,207.8068,208.1102,207.5719,207.6502,14186.0
2023-02-28 14:00:00,212.14,212.78,211.83,212.78,29015.0,207.6208,208.2472,207.3174,208.2472,29015.0
2023-02-28 14:30:00,212.78,213.58,212.77,213.11,44294.0,208.2472,209.0301,208.2374,208.5701,44294.0
2023-02-28 15:00:00,213.14,213.18,212.7,213.08,21291.0,208.5995,208.6386,208.1689,208.5408,21291.0
2023-02-28 15:30:00,213.11,213.89,212.54,213.05,307186.0,208.5701,209.3335,208.0123,208.5114,307186.0
2023-03-01 09:30:00,211.8,213.71,211.8,212.75,33504.0,207.288,209.1574,207.288,208.2178,33504.0
2023-03-01 10:00:00,212.53,212.65,211.15,211.74,37243.0,208.0025,208.1199,206.6519,207.2293,37243.0
2023-03-01 10:30:00,211.73,212.67,211.21,212.61,19743.0,207.2195,208.1395,206.7106,208.0808,19743.0
2023-03-01 11:00:00,212.61,212.62,211.05,211.73,22589.0,208.0808,208.0906,206.554,207.2195,22589.0
2023-03-01 11:30:00,211.81,212.39,211.49,211.81,13494.0,207.2978,207.8655,206.9847,207.2978,13494.0
2023-03-01 12:00:00,211.87,212.33,211.58,212.16,7932.0,207.3566,207.8068,207.0727,207.6404,7932.0
2023-03-01 12:30:00,212.16,212.83,212.13,212.32,12222.0,207.6404,208.2961,207.611,207.797,12222.0
2023-03-01 13:00:00,212.3,212.63,211.98,212.56,10614.0,207.7774,208.1004,207.4642,208.0319,10614.0
2023-03-01 13:30:00,212.37,213.19,212.35,213.16,9144.0,207.8459,208.6484,207.8263,208.6191,9144.0
2023-03-01 14:00:00,213.07,213.07,212.19,212.28,10339.0,208.531,208.531,207.6697,207.7578,10339.0
2023-03-01 14:30:00,212.27,212.93,212.27,212.9,6602.0,207.748,208.394,207.748,208.3646,6602.0
2023-03-01 15:00:00,212.9,213.17,212.74,213.03,10203.0,208.3646,208.6289,208.208,208.4918,10203.0
2023-03-01 15:30:00,213.02,214.12,213.02,214.09,59670.0,208.4821,209.5586,208.4821,209.5293,59670.0
2023-03-02 09:30:00,212.72,213.42,211.35,212.95,17995.0,208.1884,208.8735,206.8476,208.4135,17995.0
2023-03-02 10:00:00,213.08,213.43,212.62,212.92,9804.0,208.5408,208.8833,208.0906,208.3842,9804.0
2023-03-02 10:30:00,212.83,213.71,212.6,213.36,13243.0,208.2961,209.1574,208.071,208.8148,13243.0
2023-03-02 11:00:00,213.36,213.58,213.15,213.25,5003.0,208.8148,209.0301,208.6093,208.7072,5003.0
2023-03-02 11:30:00,213.37,213.57,213.23,213.49,5269.0,208.8246,209.0203,208.6876,208.942,5269.0
2023-03-02 12:00:00,213.53,213.88,213.36,213.88,4016.0,208.9812,209.3237,208.8148,209.3237,4016.0
2023-03-02 12:30:00,213.99,214.06,213.63,213.71,5093.0,209.4314,209.4999,209.0791,209.1574,5093.0
2023-03-02 13:00:00,213.76,213.76,213.54,213.63,5583.0,209.2063,209.2063,208.991,209.0791,5583.0
2023-03-02 13:30:00,213.75,214.9,213.75,214.84,8056.0,209.1965,210.322,209.1965,210.2633,8056.0
2023-03-02 14:00:00,214.99,215.2,214.49,214.98,7320.0,210.4101,210.6156,209.9207,210.4003,7320.0
2023-03-02 14:30:00,215.02,215.24,214.66,214.96,14332.0,210.4395,210.6548,210.0871,210.3807,14332.0
2023-03-02 15:00:00,215.1,215.28,214.92,215.06,11100.0,210.5177,210.6939,210.3416,210.4786,11100.0
2023-03-02 15:30:00,215.15,215.8,215.11,215.75,63544.0,210.5667,211.2028,210.5275,211.1539,63544.0
2023-03-03 09:30:00,216.69,216.74,214.92,216.59,17746.0,212.0739,212.1228,210.3416,211.976,17746.0
2023-03-03 10:00:00,216.2,217.26,215.59,217.26,16400.0,211.5943,212.6317,210.9973,212.6317,16400.0
2023-03-03 10:30:00,217.25,217.79,216.99,217.45,19786.0,212.6219,213.1504,212.3675,212.8177,19786.0
2023-03-03 11:00:00,217.43,218.19,217.4,218.14,11093.0,212.7981,213.5419,212.7688,213.493,11093.0
2023-03-03 11:30:00,218.05,218.8,217.83,218.57,15117.0,213.4049,214.1389,213.1896,213.9138,15117.0
2023-03-03 12:00:00,218.61,218.86,218.28,218.74,7623.0,213.953,214.1976,213.63,214.0802,7623.0
2023-03-03 12:30:00,218.8,219.52,218.5,219.5,10895.0,214.1389,214.8436,213.8453,214.824,10895.0
2023-03-03 13:00:00,219.5,219.64,219.07,219.39,10013.0,214.824,214.961,214.4032,214.7164,10013.0
2023-03-03 13:30:00,219.54,219.56,218.94,219.13,8937.0,214.8632,214.8827,214.2759,214.4619,8937.0
2023-03-03 14:00:00,219.17,219.91,218.96,219.73,12849.0,214.501,215.2253,214.2955,215.0491,12849.0
2023-03-03 14:30:00,219.65,219.9,219.48,219.82,13321.0,214.9708,215.2155,214.8044,215.1372,13321.0
2023-03-03 15:00:00,219.85,220.37,219.62,219.63,26248.0,215.1666,215.6755,214.9415,214.9512,26248.0
2023-03-03 15:30:00,219.6,219.94,219.49,219.82,76670.0,214.9219,215.2546,214.8142,215.1372,76670.0
2023-03-06 09:30:00,219.98,220.27,218.94,220.03,14982.0,215.2938,215.5776,214.2759,215.3427,14982.0
2023-03-06 10:00:00,219.77,220.0,219.26,219.53,13440.0,215.0883,215.3134,214.5891,214.8534,13440.0
2023-03-06 10:30:00,219.33,219.9,219.07,219.64,12413.0,214.6576,215.2155,214.4032,214.961,12413.0
2023-03-06 11:00:00,219.75,220.52,219.72,219.94,11429.0,215.0687,215.8223,215.0393,215.2546,11429.0
2023-03-06 11:30:00,219.91,220.07,219.7,219.84,8410.0,215.2253,215.3819,215.0198,215.1568,8410.0
2023-03-06 12:00:00,219.89,220.63,219.88,220.23,5668.0,215.2057,215.9299,215.1959,215.5385,5668.0
2023-03-06 12:30:00,220.23,220.67,220.05,220.19,9351.0,215.5385,215.9691,215.3623,215.4993,9351.0
2023-03-06 13:00:00,220.14,220.21,219.79,219.83,7759.0,215.4504,215.5189,215.1078,215.147,7759.0
2023-03-06 13:30:00,220.01,220.1,219.21,219.36,7601.0,215.3232,215.4112,214.5402,214.687,7601.0
2023-03-06 14:00:00,219.44,219.71,219.25,219.37,7725.0,214.7653,215.0295,214.5793,214.6968,7725.0
2023-03-06 14:30:00,219.49,219.59,218.76,218.76,10778.0,214.8142,214.9121,214.0998,214.0998,10778.0
2023-03-06 15:00:00,218.92,218.93,218.09,218.09,16683.0,214.2564,214.2662,213.4441,213.4441,16683.0
2023-03-06 15:30:00,218.14,219.2,218.12,219.16,107232.0,213.493,214.5304,213.4734,214.4913,107232.0
2023-03-07 09:30:00,219.72,219.84,219.11,219.24,12510.0,215.0393,215.1568,214.4423,214.5696,12510.0
2023-03-07 10:00:00,219.06,219.06,217.11,217.32,39711.0,214.3934,214.3934,212.4849,212.6905,39711.0
2023-03-07 10:30:00,217.46,217.84,215.78,215.78,10426.0,212.8275,213.1994,211.1833,211.1833,10426.0
2023-03-07 11:00:00,215.76,216.52,215.74,216.23,13889.0,211.1637,211.9075,211.1441,211.6237,13889.0
2023-03-07 11:30:00,216.35,216.5,215.79,215.95,5722.0,211.7411,211.8879,211.193,211.3496,5722.0
2023-03-07 12:00:00,215.81,216.7,215.67,216.41,8923.0,211.2126,212.0837,211.0756,211.7998,8923.0
2023-03-07 12:30:00,216.34,216.46,215.96,216.0,8765.0,211.7313,211.8488,211.3594,211.3986,8765.0
2023-03-07 13:00:00,215.97,215.99,215.27,215.27,6402.0,211.3692,211.3888,210.6841,210.6841,6402.0
2023-03-07 13:30:00,215.25,215.79,214.37,214.57,11581.0,210.6646,211.193,209.8033,209.999,11581.0
2023-03-07 14:00:00,214.53,215.29,214.46,214.76,23110.0,209.9599,210.7037,209.8914,210.185,23110.0
2023-03-07 14:30:00,214.82,214.82,214.15,214.42,12353.0,210.2437,210.2437,209.588,209.8522,12353.0
2023-03-07 15:00:00,214.46,215.0,214.19,214.72,14453.0,209.8914,210.4199,209.6271,210.1458,14453.0
2023-03-07 15:30:00,214.77,215.33,214.7,215.05,81109.0,210.1948,210.7428,210.1263,210.4688,81109.0
2023-03-08 09:30:00,214.33,215.06,214.33,214.73,5862.0,209.7642,210.4786,209.7642,210.1556,5862.0
2023-03-08 10:00:00,214.55,214.89,213.58,214.46,16649.0,209.9795,210.3122,209.0301,209.8914,16649.0
2023-03-08 10:30:00,214.42,215.15,214.21,214.89,7050.0,209.8522,210.5667,209.6467,210.3122,7050.0
2023-03-08 11:00:00,214.87,215.24,214.66,214.79,14859.0,210.2926,210.6548,210.0871,210.2144,14859.0
2023-03-08 11:30:00,214.66,215.57,214.61,215.56,5375.0,210.0871,210.9777,210.0382,210.9679,5375.0
2023-03-08 12:00:00,215.43,215.48,214.91,215.03,6517.0,210.8407,210.8897,210.3318,210.4492,6517.0
2023-03-08 12:30:00,215.13,215.13,214.42,214.42,4709.0,210.5471,210.5471,209.8522,209.8522,4709.0
2023-03-08 13:00:00,214.53,214.63,213.83,213.83,4621.0,209.9599,210.0578,209.2748,209.2748,4621.0
2023-03-08 13:30:00,213.81,213.9,213.53,213.61,6012.0,209.2552,209.3433,208.9812,209.0595,6012.0
2023-03-08 14:00:00,213.68,213.82,213.47,213.48,7049.0,209.128,209.265,208.9225,208.9323,7049.0
2023-03-08 14:30:00,213.42,213.81,213.33,213.72,8916.0,208.8735,209.2552,208.7855,209.1671,8916.0
2023-03-08 15:00:00,213.76,213.98,213.51,213.66,10568.0,209.2063,209.4216,208.9616,209.1084,10568.0
2023-03-08 15:30:00,213.73,214.76,213.69,214.64,36806.0,209.1769,210.185,209.1378,210.0675,36806.0
2023-03-09 09:30:00,215.59,215.83,213.79,215.35,25345.0,210.9973,211.2322,209.2357,210.7624,25345.0
2023-03-09 10:00:00,215.67,215.68,214.99,215.49,19696.0,211.0756,211.0854,210.4101,210.8994,19696.0
2023-03-09 10:30:00,215.49,215.96,215.48,215.58,6665.0,210.8994,211.3594,210.8897,210.9875,6665.0
2023-03-09 11:00:00,215.62,215.62,215.01,215.02,5252.0,211.0267,211.0267,210.4297,210.4395,5252.0
2023-03-09 11:30:00,215.11,215.22,214.73,214.9,5488.0,210.5275,210.6352,210.1556,210.322,5488.0
2023-03-09 12:00:00,214.9,215.1,214.55,215.09,4486.0,210.322,210.5177,209.9795,210.508,4486.0
2023-03-09 12:30:00,215.15,215.44,214.85,214.86,4721.0,210.5667,210.8505,210.2731,210.2829,4721.0
2023-03-09 13:00:00,214.94,214.95,214.3,214.38,11235.0,210.3612,210.3709,209.7348,209.8131,11235.0
2023-03-09 13:30:00,214.26,214.3,213.59,213.66,7093.0,209.6956,209.7348,209.0399,209.1084,7093.0
2023-03-09 14:00:00,213.73,213.88,213.3,213.56,7139.0,209.1769,209.3237,208.7561,209.0106,7139.0
2023-03-09 14:30:00,213.56,213.56,212.41,212.41,10210.0,209.0106,209.0106,207.8851,207.8851,10210.0
2023-03-09 15:00:00,212.53,212.64,211.52,212.02,15545.0,208.0025,208.1102,207.014,207.5034,15545.0
2023-03-09 15:30:00,211.88,212.71,211.88,212.14,49394.0,207.3663,208.1787,207.3663,207.6208,49394.0
2023-03-10 09:30:00,211.94,212.54,209.31,209.89,7278.0,207.4251,208.0123,204.8511,205.4187,7278.0
2023-03-10 10:00:00,210.11,210.71,208.88,208.92,9102.0,205.634,206.2213,204.4303,204.4694,9102.0
2023-03-10 10:30:00,209.28,209.98,208.44,209.27,9204.0,204.8217,205.5068,203.9996,204.8119,9204.0
2023-03-10 11:00:00,209.3,209.8,208.64,209.63,11746.0,204.8413,205.3307,204.1954,205.1643,11746.0
2023-03-10 11:30:00,209.84,210.02,208.3,208.3,7697.0,205.3698,205.546,203.8626,203.8626,7697.0
2023-03-10 12:00:00,208.46,208.82,207.31,207.55,8388.0,204.0192,204.3715,202.8937,203.1286,8388.0
2023-03-10 12:30:00,207.53,208.3,206.76,206.77,4890.0,203.109,203.8626,202.3554,202.3652,4890.0
2023-03-10 13:00:00,206.9,207.03,205.75,206.09,9385.0,202.4924,202.6197,201.3669,201.6997,9385.0
2023-03-10 13:30:00,206.09,206.09,205.0,205.13,15869.0,201.6997,201.6997,200.6329,200.7601,15869.0
2023-03-10 14:00:00,205.13,206.22,204.97,205.03,18227.0,200.7601,201.8269,200.6035,200.6623,18227.0
2023-03-10 14:30:00,205.17,206.76,205.17,206.44,17046.0,200.7993,202.3554,200.7993,202.0422,17046.0
2023-03-10 15:00:00,206.53,206.89,205.72,206.21,15203.0,202.1303,202.4826,201.3376,201.8171,15203.0
2023-03-10 15:30:00,205.99,206.16,205.26,205.85,52297.0,201.6018,201.7682,200.8874,201.4648,52297.0
2023-03-13 09:30:00,205.18,206.56,204.22,206.37,21579.0,200.8091,202.1597,199.8695,201.9737,21579.0
2023-03-13 10:00:00,206.23,207.03,205.06,205.55,24009.0,201.8367,202.6197,200.6916,201.1712,24009.0
2023-03-13 10:30:00,205.69,208.02,205.64,207.85,18771.0,201.3082,203.5886,201.2593,203.4222,18771.0
2023-03-13 11:00:00,207.93,209.13,207.91,209.13,22477.0,203.5005,204.6749,203.4809,204.6749,22477.0
2023-03-13 11:30:00,209.03,209.03,207.83,208.7,22161.0,204.5771,204.5771,203.4026,204.2541,22161.0
2023-03-13 12:00:00,208.76,209.36,207.77,208.01,16557.0,204.3128,204.9,203.3439,203.5788,16557.0
2023-03-13 12:30:00,208.29,208.29,206.92,207.32,16092.0,203.8528,203.8528,202.512,202.9035,16092.0
2023-03-13 13:00:00,207.32,207.78,206.88,207.33,19048.0,202.9035,203.3537,202.4729,202.9133,19048.0
2023-03-13 13:30:00,207.26,208.37,206.98,208.18,32481.0,202.8448,203.9311,202.5707,203.7452,32481.0
2023-03-13 14:00:00,208.17,208.53,207.18,207.41,22097.0,203.7354,204.0877,202.7665,202.9916,22097.0
2023-03-13 14:30:00,207.42,207.73,207.11,207.41,22390.0,203.0014,203.3048,202.698,202.9916,22390.0
2023-03-13 15:00:00,207.33,207.49,205.85,206.1,28601.0,202.9133,203.0699,201.4648,201.7095,28601.0
2023-03-13 15:30:00,206.08,206.99,206.03,206.33,111875.0,201.6899,202.5805,201.641,201.9346,111875.0
2023-03-14 09:30:00,208.64,209.01,206.68,206.75,24394.0,204.1954,204.5575,202.2771,202.3456,24394.0
2023-03-14 10:00:00,206.73,208.89,206.63,208.33,20217.0,202.3261,204.44,202.2282,203.892,20217.0
2023-03-14 10:30:00,208.33,209.91,208.33,208.99,17468.0,203.892,205.4383,203.892,204.5379,17468.0
2023-03-14 11:00:00,209.08,209.48,208.82,209.28,14879.0,204.626,205.0175,204.3715,204.8217,14879.0
2023-03-14 11:30:00,209.15,209.54,208.66,208.67,13474.0,204.6945,205.0762,204.2149,204.2247,13474.0
2023-03-14 12:00:00,208.72,208.85,208.14,208.28,10689.0,204.2737,204.4009,203.706,203.843,10689.0
2023-03-14 12:30:00,208.24,208.78,208.23,208.57,9711.0,203.8039,204.3324,203.7941,204.1269,9711.0
2023-03-14 13:00:00,208.72,208.77,207.24,207.65,9219.0,204.2737,204.3226,202.8252,203.2265,9219.0
2023-03-14 13:30:00,207.48,207.76,207.19,207.47,11456.0,203.0601,203.3341,202.7763,203.0503,11456.0
2023-03-14 14:00:00,207.53,207.6,206.76,207.35,13236.0,203.109,203.1775,202.3554,202.9328,13236.0
2023-03-14 14:30:00,207.28,208.22,207.28,207.93,21019.0,202.8643,203.7843,202.8643,203.5005,21019.0
2023-03-14 15:00:00,207.93,208.17,206.71,207.41,23302.0,203.5005,203.7354,202.3065,202.9916,23302.0
2023-03-14 15:30:00,207.38,208.94,207.29,208.54,108685.0,202.9622,204.489,202.8741,204.0975,108685.0
2023-03-15 09:30:00,206.14,208.15,205.43,207.39,14961.0,201.7486,203.7158,201.0537,202.972,14961.0
2023-03-15 10:00:00,207.25,208.45,206.66,206.77,25426.0,202.835,204.0094,202.2575,202.3652,25426.0
2023-03-15 10:30:00,206.69,207.24,205.79,207.24,10630.0,202.2869,202.8252,201.4061,202.8252,10630.0
2023-03-15 11:00:00,206.93,207.56,206.74,206.9,16381.0,202.5218,203.1384,202.3358,202.4924,16381.0
2023-03-15 11:30:00,207.08,207.08,206.34,206.41,6010.0,202.6686,202.6686,201.9444,202.0129,6010.0
2023-03-15 12:00:00,206.38,206.67,206.09,206.17,8087.0,201.9835,202.2673,201.6997,201.778,8087.0
2023-03-15 12:30:00,206.37,206.37,205.78,205.97,6391.0,201.9737,201.9737,201.3963,201.5822,6391.0
2023-03-15 13:00:00,205.97,207.15,205.97,207.15,5934.0,201.5822,202.7371,201.5822,202.7371,5934.0
2023-03-15 13:30:00,207.06,207.06,205.87,206.38,9770.0,202.649,202.649,201.4844,201.9835,9770.0
2023-03-15 14:00:00,206.29,207.71,205.95,207.43,8821.0,201.8954,203.2852,201.5627,203.0111,8821.0
2023-03-15 14:30:00,207.37,207.85,206.66,207.06,10971.0,202.9524,203.4222,202.2575,202.649,10971.0
2023-03-15 15:00:00,207.17,207.57,206.8,207.35,18582.0,202.7567,203.1482,202.3946,202.9328,18582.0
2023-03-15 15:30:00,207.27,208.21,206.7,208.21,107049.0,202.8545,203.7745,202.2967,203.7745,107049.0
2023-03-16 09:30:00,207.34,209.5,207.34,209.07,25246.0,202.9231,205.037,202.9231,204.6162,25246.0
2023-03-16 10:00:00,209.13,209.15,207.56,207.93,12692.0,204.6749,204.6945,203.1384,203.5005,12692.0
2023-03-16 10:30:00,207.95,209.61,207.6,209.33,12008.0,203.5201,205.1447,203.1775,204.8707,12008.0
2023-03-16 11:00:00,209.62,210.1,208.77,209.9,21638.0,205.1545,205.6243,204.3226,205.4285,21638.0
2023-03-16 11:30:00,209.87,210.35,209.46,209.46,8562.0,205.3992,205.8689,204.9979,204.9979,8562.0
2023-03-16 12:00:00,209.58,209.77,209.14,209.75,6060.0,205.1153,205.3013,204.6847,205.2817,6060.0
2023-03-16 12:30:00,209.72,210.84,209.24,210.67,7860.0,205.2524,206.3485,204.7826,206.1821,7860.0
2023-03-16 13:00:00,210.69,211.12,210.44,210.53,4272.0,206.2017,206.6225,205.957,206.0451,4272.0
2023-03-16 13:30:00,210.49,210.89,210.2,210.83,4105.0,206.006,206.3974,205.7221,206.3387,4105.0
2023-03-16 14:00:00,210.73,210.73,210.23,210.58,7675.0,206.2408,206.2408,205.7515,206.094,7675.0
2023-03-16 14:30:00,210.35,210.88,210.17,210.54,8606.0,205.8689,206.3876,205.6928,206.0549,8606.0
2023-03-16 15:00:00,210.6,210.93,210.47,210.75,10665.0,206.1136,206.4366,205.9864,206.2604,10665.0
2023-03-16 15:30:00,210.81,211.36,210.49,211.29,70851.0,206.3191,206.8574,206.006,206.7889,70851.0
2023-03-17 09:30:00,211.34,212.27,210.35,210.43,119311.0,206.8378,207.748,205.8689,205.9472,119311.0
2023-03-17 10:00:00,210.67,211.29,209.79,209.92,7752.0,206.1821,206.7889,205.3209,205.4481,7752.0
2023-03-17 10:30:00,209.81,209.81,208.72,208.72,6184.0,205.3404,205.3404,204.2737,204.2737,6184.0
2023-03-17 11:00:00,208.63,208.71,208.07,208.37,7570.0,204.1856,204.2639,203.6375,203.9311,7570.0
2023-03-17 11:30:00,208.53,208.72,206.88,207.04,9469.0,204.0877,204.2737,202.4729,202.6294,9469.0
2023-03-17 12:00:00,207.03,207.93,207.03,207.71,11463.0,202.6197,203.5005,202.6197,203.2852,11463.0
2023-03-17 12:30:00,207.67,208.02,207.12,207.2,15266.0,203.246,203.5886,202.7077,202.786,15266.0
2023-03-17 13:00:00,207.09,208.33,207.09,207.93,9643.0,202.6784,203.892,202.6784,203.5005,9643.0
2023-03-17 13:30:00,207.91,208.05,207.16,207.52,11951.0,203.4809,203.6179,202.7469,203.0992,11951.0
2023-03-17 14:00:00,207.59,207.83,206.84,207.19,28325.0,203.1677,203.4026,202.4337,202.7763,28325.0
2023-03-17 14:30:00,207.31,207.6,207.0,207.3,13711.0,202.8937,203.1775,202.5903,202.8839,13711.0
2023-03-17 15:00:00,207.45,207.92,207.12,207.85,17155.0,203.0307,203.4907,202.7077,203.4222,17155.0
2023-03-17 15:30:00,207.78,208.0,206.93,207.08,80205.0,203.3537,203.569,202.5218,202.6686,80205.0
2023-03-20 09:30:00,206.75,208.74,206.75,208.61,13027.0,202.3456,204.2932,202.3456,204.166,13027.0
2023-03-20 10:00:00,208.94,209.42,208.6,209.28,8839.0,204.489,204.9587,204.1562,204.8217,8839.0
2023-03-20 10:30:00,209.44,210.49,209.19,210.32,14669.0,204.9783,206.006,204.7336,205.8396,14669.0
2023-03-20 11:00:00,210.31,210.34,209.51,210.16,10013.0,205.8298,205.8591,205.0468,205.683,10013.0
2023-03-20 11:30:00,210.21,210.21,208.74,208.91,7605.0,205.7319,205.7319,204.2932,204.4596,7605.0
2023-03-20 12:00:00,208.8,209.12,208.3,208.81,6316.0,204.352,204.6651,203.8626,204.3617,6316.0
2023-03-20 12:30:00,208.97,209.79,208.91,209.45,9950.0,204.5183,205.3209,204.4596,204.9881,9950.0
2023-03-20 13:00:00,209.45,210.24,209.45,210.18,6526.0,204.9881,205.7613,204.9881,205.7026,6526.0
2023-03-20 13:30:00,210.02,210.09,209.66,209.78,12612.0,205.546,205.6145,205.1936,205.3111,12612.0
2023-03-20 14:00:00,209.72,210.01,209.3,209.58,14015.0,205.2524,205.5362,204.8413,205.1153,14015.0
2023-03-20 14:30:00,209.6,209.63,208.8,209.47,13503.0,205.1349,205.1643,204.352,205.0077,13503.0
2023-03-20 15:00:00,209.39,210.01,209.22,210.0,12553.0,204.9294,205.5362,204.763,205.5264,12553.0
2023-03-20 15:30:00,209.93,211.33,209.85,210.7,83734.0,205.4579,206.8281,205.3796,206.2115,83734.0
2023-03-21 09:30:00,210.87,212.84,210.87,212.12,17853.0,206.3779,208.3059,206.3779,207.6012,17853.0
2023-03-21 10:00:00,212.15,213.22,211.78,212.51,23377.0,207.6306,208.6778,207.2685,207.9829,23377.0
2023-03-21 10:30:00,212.37,213.23,212.23,212.44,14763.0,207.8459,208.6876,207.7089,207.9144,14763.0
2023-03-21 11:00:00,212.54,213.23,212.52,213.08,10925.0,208.0123,208.6876,207.9927,208.5408,10925.0
2023-03-21 11:30:00,213.08,213.44,212.61,212.67,14598.0,208.5408,208.8931,208.0808,208.1395,14598.0
2023-03-21 12:00:00,212.78,212.79,211.97,212.25,6304.0,208.2472,208.257,207.4544,207.7285,6304.0
2023-03-21 12:30:00,212.24,212.42,211.8,211.81,9702.0,207.7187,207.8948,207.288,207.2978,9702.0
2023-03-21 13:00:00,211.85,212.53,211.65,212.23,8361.0,207.337,208.0025,207.1412,207.7089,8361.0
2023-03-21 13:30:00,212.3,212.47,211.4,211.45,17145.0,207.7774,207.9438,206.8966,206.9455,17145.0
2023-03-21 14:00:00,211.45,212.28,211.44,212.02,13683.0,206.9455,207.7578,206.9357,207.5034,13683.0
2023-03-21 14:30:00,212.14,213.14,212.11,212.97,16471.0,207.6208,208.5995,207.5914,208.4331,16471.0
2023-03-21 15:00:00,212.87,213.85,212.87,213.64,26640.0,208.3353,209.2944,208.3353,209.0889,26640.0
2023-03-21 15:30:00,213.71,214.56,213.52,214.0,97897.0,209.1574,209.9893,208.9714,209.4412,97897.0
2023-03-22 09:30:00,213.29,213.83,212.48,213.77,11827.0,208.7463,209.2748,207.9536,209.2161,11827.0
2023-03-22 10:00:00,213.63,214.98,213.06,214.73,11681.0,209.0791,210.4003,208.5212,210.1556,11681.0
2023-03-22 10:30:00,214.66,214.91,214.45,214.72,5041.0,210.0871,210.3318,209.8816,210.1458,5041.0
2023-03-22 11:00:00,214.73,214.95,214.07,214.07,11690.0,210.1556,210.3709,209.5097,209.5097,11690.0
2023-03-22 11:30:00,214.13,214.61,213.99,214.61,7879.0,209.5684,210.0382,209.4314,210.0382,7879.0
2023-03-22 12:00:00,214.55,214.61,214.05,214.49,7377.0,209.9795,210.0382,209.4901,209.9207,7377.0
2023-03-22 12:30:00,214.42,214.45,213.91,214.25,7047.0,209.8522,209.8816,209.3531,209.6859,7047.0
2023-03-22 13:00:00,214.12,214.16,213.72,213.91,4507.0,209.5586,209.5978,209.1671,209.3531,4507.0
2023-03-22 13:30:00,213.93,214.5,213.93,214.5,3964.0,209.3727,209.9305,209.3727,209.9305,3964.0
2023-03-22 14:00:00,214.43,215.8,214.43,214.74,12930.0,209.862,211.2028,209.862,210.1654,12930.0
2023-03-22 14:30:00,214.84,215.57,213.73,214.22,11579.0,210.2633,210.9777,209.1769,209.6565,11579.0
2023-03-22 15:00:00,214.31,214.8,212.62,214.14,23880.0,209.7446,210.2241,208.0906,209.5782,23880.0
2023-03-22 15:30:00,214.08,214.08,210.64,210.69,69729.0,209.5195,209.5195,206.1528,206.2017,69729.0
2023-03-23 09:30:00,211.43,213.16,211.43,212.86,20226.0,206.9259,208.6191,206.9259,208.3255,20226.0
2023-03-23 10:00:00,212.86,213.42,212.67,212.92,11244.0,208.3255,208.8735,208.1395,208.3842,11244.0
2023-03-23 10:30:00,212.58,213.83,212.46,213.68,17162.0,208.0514,209.2748,207.934,209.128,17162.0
2023-03-23 11:00:00,213.77,214.09,212.96,212.97,13967.0,209.2161,209.5293,208.4233,208.4331,13967.0
2023-03-23 11:30:00,212.98,213.22,212.57,212.58,9345.0,208.4429,208.6778,208.0416,208.0514,9345.0
2023-03-23 12:00:00,212.56,212.8,212.01,212.44,15197.0,208.0319,208.2667,207.4936,207.9144,15197.0
2023-03-23 12:30:00,212.42,212.69,211.71,211.73,12108.0,207.8948,208.1591,207.2,207.2195,12108.0
2023-03-23 13:00:00,211.72,211.72,210.44,210.73,17080.0,207.2098,207.2098,205.957,206.2408,17080.0
2023-03-23 13:30:00,210.81,211.33,210.61,210.61,11793.0,206.3191,206.8281,206.1234,206.1234,11793.0
2023-03-23 14:00:00,210.68,210.97,209.88,209.88,18325.0,206.1919,206.4757,205.4089,205.4089,18325.0
2023-03-23 14:30:00,209.9,210.44,209.13,209.7,17576.0,205.4285,205.957,204.6749,205.2328,17576.0
2023-03-23 15:00:00,209.82,211.01,209.21,209.8,17444.0,205.3502,206.5149,204.7532,205.3307,17444.0
2023-03-23 15:30:00,209.69,211.31,209.58,210.28,115115.0,205.223,206.8085,205.1153,205.8004,115115.0
2023-03-24 09:30:00,210.94,211.19,209.44,210.73,17457.0,206.4464,206.691,204.9783,206.2408,17457.0
2023-03-24 10:00:00,210.96,211.58,210.42,211.47,7898.0,206.4659,207.0727,205.9374,206.9651,7898.0
2023-03-24 10:30:00,211.48,211.48,210.09,210.5,3496.0,206.9749,206.9749,205.6145,206.0157,3496.0
2023-03-24 11:00:00,210.52,210.61,209.75,210.12,6818.0,206.0353,206.1234,205.2817,205.6438,6818.0
2023-03-24 11:30:00,210.02,210.88,209.91,210.28,4466.0,205.546,206.3876,205.4383,205.8004,4466.0
2023-03-24 12:00:00,210.87,211.13,210.53,210.55,10507.0,206.3779,206.6323,206.0451,206.0647,10507.0
2023-03-24 12:30:00,210.69,212.52,210.68,212.19,11698.0,206.2017,207.9927,206.1919,207.6697,11698.0
2023-03-24 13:00:00,212.22,212.22,210.79,211.04,7752.0,207.6991,207.6991,206.2996,206.5442,7752.0
2023-03-24 13:30:00,211.18,211.38,210.68,211.26,11142.0,206.6813,206.877,206.1919,206.7596,11142.0
2023-03-24 14:00:00,211.4,211.48,210.76,211.43,6562.0,206.8966,206.9749,206.2702,206.9259,6562.0
2023-03-24 14:30:00,211.36,212.21,211.27,211.91,7357.0,206.8574,207.6893,206.7693,207.3957,7357.0
2023-03-24 15:00:00,211.89,212.63,211.69,212.29,14065.0,207.3761,208.1004,207.1804,207.7676,14065.0
2023-03-24 15:30:00,212.33,212.71,211.57,212.42,62979.0,207.8068,208.1787,207.0629,207.8948,62979.0
2023-03-27 09:30:00,214.63,216.53,213.8,216.37,20841.0,210.0578,211.9173,209.2454,211.7607,20841.0
2023-03-27 10:00:00,216.29,216.33,215.52,215.71,6662.0,211.6824,211.7215,210.9288,211.1148,6662.0
2023-03-27 10:30:00,215.77,216.17,215.45,216.04,7947.0,211.1735,211.565,210.8603,211.4377,7947.0
2023-03-27 11:00:00,216.04,216.08,215.56,215.66,6171.0,211.4377,211.4769,210.9679,211.0658,6171.0
2023-03-27 11:30:00,215.81,215.9,215.01,215.02,6850.0,211.2126,211.3007,210.4297,210.4395,6850.0
2023-03-27 12:00:00,215.04,215.74,214.98,215.69,4878.0,210.459,211.1441,210.4003,211.0952,4878.0
2023-03-27 12:30:00,215.68,215.88,215.52,215.78,8278.0,211.0854,211.2811,210.9288,211.1833,8278.0
2023-03-27 13:00:00,215.88,216.11,215.82,216.11,9327.0,211.2811,211.5062,211.2224,211.5062,9327.0
2023-03-27 13:30:00,216.12,216.2,215.82,215.9,6248.0,211.516,211.5943,211.2224,211.3007,6248.0
2023-03-27 14:00:00,215.9,216.52,215.81,216.52,11086.0,211.3007,211.9075,211.2126,211.9075,11086.0
2023-03-27 14:30:00,216.58,216.93,216.56,216.92,12159.0,211.9662,212.3088,211.9466,212.299,12159.0
2023-03-27 15:00:00,217.06,217.1,216.57,217.04,6499.0,212.436,212.4751,211.9564,212.4164,6499.0
2023-03-27 15:30:00,217.08,217.15,215.41,215.86,47633.0,212.4556,212.5241,210.8211,211.2616,47633.0
2023-03-28 09:30:00,215.24,216.55,215.12,215.81,9752.0,210.6548,211.9369,210.5373,211.2126,9752.0
2023-03-28 10:00:00,215.81,215.81,214.84,214.93,3198.0,211.2126,211.2126,210.2633,210.3514,3198.0
2023-03-28 10:30:00,214.9,214.9,214.21,214.22,2453.0,210.322,210.322,209.6467,209.6565,2453.0
2023-03-28 11:00:00,214.25,214.84,214.19,214.63,3141.0,209.6859,210.2633,209.6271,210.0578,3141.0
2023-03-28 11:30:00,214.69,214.74,214.18,214.18,3779.0,210.1165,210.1654,209.6173,209.6173,3779.0
2023-03-28 12:00:00,214.21,214.21,213.91,214.09,2545.0,209.6467,209.6467,209.3531,209.5293,2545.0
2023-03-28 12:30:00,213.9,213.95,213.57,213.61,2268.0,209.3433,209.3922,209.0203,209.0595,2268.0
2023-03-28 13:00:00,213.66,213.74,213.24,213.34,3578.0,209.1084,209.1867,208.6974,208.7952,3578.0
2023-03-28 13:30:00,213.28,213.37,212.66,212.71,3470.0,208.7365,208.8246,208.1297,208.1787,3470.0
2023-03-28 14:00:00,212.57,212.91,212.57,212.84,4395.0,208.0416,208.3744,208.0416,208.3059,4395.0
2023-03-28 14:30:00,212.86,213.22,212.8,212.88,5020.0,208.3255,208.6778,208.2667,208.345,5020.0
2023-03-28 15:00:00,212.92,213.3,212.63,212.68,8859.0,208.3842,208.7561,208.1004,208.1493,8859.0
2023-03-28 15:30:00,212.59,213.15,212.5,213.04,25665.0,208.0612,208.6093,207.9731,208.5016,25665.0
2023-03-29 09:30:00,214.09,214.74,213.95,214.28,17217.0,209.5293,210.1654,209.3922,209.7152,17217.0
2023-03-29 10:00:00,214.27,214.72,213.24,213.31,31760.0,209.7054,210.1458,208.6974,208.7659,31760.0
2023-03-29 10:30:00,213.35,214.28,213.18,213.8,14809.0,208.805,209.7152,208.6386,209.2454,14809.0
2023-03-29 11:00:00,213.76,214.22,213.75,213.91,15659.0,209.2063,209.6565,209.1965,209.3531,15659.0
2023-03-29 11:30:00,213.97,213.99,213.46,213.78,7907.0,209.4118,209.4314,208.9127,209.2259,7907.0
2023-03-29 12:00:00,213.86,213.88,212.94,212.94,4625.0,209.3042,209.3237,208.4038,208.4038,4625.0
2023-03-29 12:30:00,213.07,213.13,212.89,213.03,4650.0,208.531,208.5897,208.3548,208.4918,4650.0
2023-03-29 13:00:00,212.75,213.29,212.75,213.24,3746.0,208.2178,208.7463,208.2178,208.6974,3746.0
2023-03-29 13:30:00,213.2,213.2,212.38,212.96,11403.0,208.6582,208.6582,207.8557,208.4233,11403.0
2023-03-29 14:00:00,213.12,213.34,212.99,213.34,5453.0,208.5799,208.7952,208.4527,208.7952,5453.0
2023-03-29 14:30:00,213.2,213.75,213.2,213.75,7054.0,208.6582,209.1965,208.6582,209.1965,7054.0
2023-03-29 15:00:00,213.74,214.09,213.48,214.09,10784.0,209.1867,209.5293,208.9323,209.5293,10784.0
2023-03-29 15:30:00,213.99,214.06,213.29,213.58,47915.0,209.4314,209.4999,208.7463,209.0301,47915.0
2023-03-30 09:30:00,215.88,215.94,215.27,215.67,9405.0,211.2811,211.3399,210.6841,211.0756,9405.0
2023-03-30 10:00:00,215.98,216.1,215.27,216.09,24686.0,211.379,211.4964,210.6841,211.4867,24686.0
2023-03-30 10:30:00,216.07,216.6,215.9,216.27,10352.0,211.4671,211.9858,211.3007,211.6628,10352.0
2023-03-30 11:00:00,216.28,216.49,216.12,216.4,6058.0,211.6726,211.8781,211.516,211.7901,6058.0
2023-03-30 11:30:00,216.31,216.41,216.0,216.07,11305.0,211.702,211.7998,211.3986,211.4671,11305.0
2023-03-30 12:00:00,216.03,216.94,216.0,216.47,10136.0,211.4279,212.3186,211.3986,211.8586,10136.0
2023-03-30 12:30:00,216.45,216.45,215.99,216.15,15592.0,211.839,211.839,211.3888,211.5454,15592.0
2023-03-30 13:00:00,216.11,216.76,216.11,216.59,6008.0,211.5062,212.1424,211.5062,211.976,6008.0
2023-03-30 13:30:00,216.46,216.46,215.98,216.19,8381.0,211.8488,211.8488,211.379,211.5845,8381.0
2023-03-30 14:00:00,216.19,216.8,216.18,216.53,11239.0,211.5845,212.1815,211.5747,211.9173,11239.0
2023-03-30 14:30:00,216.49,216.55,216.08,216.52,10736.0,211.8781,211.9369,211.4769,211.9075,10736.0
2023-03-30 15:00:00,216.63,216.76,216.2,216.3,12600.0,212.0152,212.1424,211.5943,211.6922,12600.0
2023-03-30 15:30:00,216.3,216.38,215.83,215.97,43729.0,211.6922,211.7705,211.2322,211.3692,43729.0
2023-03-31 09:30:00,217.23,218.5,217.17,217.46,12561.0,212.6024,213.8453,212.5437,212.8275,12561.0
2023-03-31 10:00:00,217.38,217.92,217.19,217.77,7417.0,212.7492,213.2777,212.5632,213.1309,7417.0
2023-03-31 10:30:00,217.84,218.53,217.71,218.43,18791.0,213.1994,213.8747,213.0721,213.7768,18791.0
2023-03-31 11:00:00,218.26,219.1,218.2,218.95,14017.0,213.6104,214.4325,213.5517,214.2857,14017.0
2023-03-31 11:30:00,218.68,219.38,218.61,218.99,6530.0,214.0215,214.7066,213.953,214.3249,6530.0
2023-03-31 12:00:00,219.07,219.26,218.84,218.95,4028.0,214.4032,214.5891,214.1781,214.2857,4028.0
2023-03-31 12:30:00,218.61,218.77,218.39,218.54,3021.0,213.953,214.1096,213.7377,213.8845,3021.0
2023-03-31 13:00:00,218.42,218.42,218.21,218.24,5918.0,213.767,213.767,213.5615,213.5909,5918.0
2023-03-31 13:30:00,218.22,218.93,218.18,218.87,6602.0,213.5713,214.2662,213.5321,214.2074,6602.0
2023-03-31 14:00:00,218.89,219.13,218.6,218.75,6030.0,214.227,214.4619,213.9432,214.09,6030.0
2023-03-31 14:30:00,218.76,219.07,218.76,219.01,7872.0,214.0998,214.4032,214.0998,214.3445,7872.0
2023-03-31 15:00:00,219.04,219.51,218.94,219.36,17047.0,214.3738,214.8338,214.2759,214.687,17047.0
2023-03-31 15:30:00,219.4,219.52,218.3,218.91,84642.0,214.7261,214.8436,213.6496,214.2466,84642.0
2023-04-03 09:30:00,218.23,218.81,217.54,218.81,24534.0,213.5811,214.1487,212.9058,214.1487,24534.0
2023-04-03 10:00:00,218.81,220.64,218.81,220.36,17821.0,214.1487,215.9397,214.1487,215.6657,17821.0
2023-04-03 10:30:00,220.39,220.39,219.3,219.76,12757.0,215.6951,215.6951,214.6283,215.0785,12757.0
2023-04-03 11:00:00,220.0,220.0,219.35,219.63,8988.0,215.3134,215.3134,214.6772,214.9512,8988.0
2023-04-03 11:30:00,219.57,220.33,219.39,220.25,10437.0,214.8925,215.6363,214.7164,215.558,10437.0
2023-04-03 12:00:00,220.27,220.51,220.04,220.4,6813.0,215.5776,215.8125,215.3525,215.7048,6813.0
2023-04-03 12:30:00,220.35,220.5,220.08,220.26,8458.0,215.6559,215.8027,215.3917,215.5678,8458.0
2023-04-03 13:00:00,220.25,220.39,219.94,220.09,4318.0,215.558,215.6951,215.2546,215.4014,4318.0
2023-04-03 13:30:00,219.99,220.17,219.69,219.78,7666.0,215.3036,215.4797,215.01,215.0981,7666.0
2023-04-03 14:00:00,219.71,219.83,219.19,219.4,7982.0,215.0295,215.147,214.5206,214.7261,7982.0
2023-04-03 14:30:00,219.36,219.51,219.22,219.42,5873.0,214.687,214.8338,214.55,214.7457,5873.0
2023-04-03 15:00:00,219.42,219.47,219.08,219.31,12778.0,214.7457,214.7947,214.413,214.6381,12778.0
2023-04-03 15:30:00,219.27,219.86,219.1,219.15,51373.0,214.5989,215.1763,214.4325,214.4815,51373.0
2023-04-04 09:30:00,219.84,221.75,219.84,221.56,18203.0,215.1568,217.0261,215.1568,216.8401,18203.0
2023-04-04 10:00:00,221.72,221.83,221.08,221.24,12123.0,216.9967,217.1044,216.3704,216.5269,12123.0
2023-04-04 10:30:00,221.5,222.07,221.38,222.06,13818.0,216.7814,217.3393,216.664,217.3295,13818.0
2023-04-04 11:00:00,221.94,221.94,220.92,221.23,8719.0,217.212,217.212,216.2138,216.5172,8719.0
2023-04-04 11:30:00,221.32,221.61,220.95,220.95,11328.0,216.6052,216.8891,216.2431,216.2431,11328.0
2023-04-04 12:00:00,220.99,221.44,220.58,221.41,6357.0,216.2823,216.7227,215.881,216.6933,6357.0
2023-04-04 12:30:00,221.39,221.8,221.26,221.26,9085.0,216.6738,217.075,216.5465,216.5465,9085.0
2023-04-04 13:00:00,221.36,222.03,221.36,222.03,7393.0,216.6444,217.3001,216.6444,217.3001,7393.0
2023-04-04 13:30:00,221.98,222.16,221.48,221.75,11217.0,217.2512,217.4273,216.7618,217.0261,11217.0
2023-04-04 14:00:00,221.67,221.92,221.35,221.35,11471.0,216.9478,217.1925,216.6346,216.6346,11471.0
2023-04-04 14:30:00,221.3,221.4,221.02,221.02,16471.0,216.5857,216.6835,216.3116,216.3116,16471.0
2023-04-04 15:00:00,220.99,221.39,220.84,221.03,17473.0,216.2823,216.6738,216.1355,216.3214,17473.0
2023-04-04 15:30:00,220.95,220.99,219.91,220.24,60987.0,216.2431,216.2823,215.2253,215.5483,60987.0
2023-04-05 09:30:00,220.5,221.19,220.18,221.18,11072.0,215.8027,216.478,215.4895,216.4682,11072.0
2023-04-05 10:00:00,221.19,221.43,220.13,221.12,19371.0,216.478,216.7129,215.4406,216.4095,19371.0
2023-04-05 10:30:00,221.24,221.31,220.88,221.23,7616.0,216.5269,216.5955,216.1746,216.5172,7616.0
2023-04-05 11:00:00,221.24,222.02,221.14,221.7,4364.0,216.5269,217.2903,216.4291,216.9771,4364.0
2023-04-05 11:30:00,221.6,222.38,221.6,222.03,5981.0,216.8793,217.6427,216.8793,217.3001,5981.0
2023-04-05 12:00:00,222.1,222.15,221.61,221.62,4324.0,217.3686,217.4176,216.8891,216.8989,4324.0
2023-04-05 12:30:00,221.73,222.19,221.73,222.16,3184.0,217.0065,217.4567,217.0065,217.4273,3184.0
2023-04-05 13:00:00,222.16,222.26,221.91,222.16,4804.0,217.4273,217.5252,217.1827,217.4273,4804.0
2023-04-05 13:30:00,222.12,222.55,222.08,222.55,4397.0,217.3882,217.809,217.3491,217.809,4397.0
2023-04-05 14:00:00,222.55,222.96,222.49,222.7,7581.0,217.809,218.2103,217.7503,217.9558,7581.0
2023-04-05 14:30:00,222.63,222.74,222.3,222.42,8897.0,217.8873,217.995,217.5644,217.6818,8897.0
2023-04-05 15:00:00,222.34,222.34,221.78,221.88,8051.0,217.6035,217.6035,217.0554,217.1533,8051.0
2023-04-05 15:30:00,221.8,221.91,221.12,221.15,40569.0,217.075,217.1827,216.4095,216.4389,40569.0
2023-04-06 09:30:00,221.42,221.94,221.24,221.55,5285.0,216.7031,217.212,216.5269,216.8303,5285.0
2023-04-06 10:00:00,221.7,221.72,220.99,221.19,8654.0,216.9771,216.9967,216.2823,216.478,8654.0
2023-04-06 10:30:00,221.35,221.57,221.05,221.23,4522.0,216.6346,216.8499,216.341,216.5172,4522.0
2023-04-06 11:00:00,221.19,221.5,220.62,220.84,7180.0,216.478,216.7814,215.9202,216.1355,7180.0
2023-04-06 11:30:00,220.7,221.19,220.67,221.19,3829.0,215.9985,216.478,215.9691,216.478,3829.0
2023-04-06 12:00:00,221.26,221.35,221.09,221.25,3037.0,216.5465,216.6346,216.3801,216.5367,3037.0
2023-04-06 12:30:00,221.38,221.58,221.18,221.25,14335.0,216.664,216.8597,216.4682,216.5367,14335.0
2023-04-06 13:00:00,221.13,221.55,221.12,221.23,6259.0,216.4193,216.8303,216.4095,216.5172,6259.0
2023-04-06 13:30:00,221.28,221.4,221.13,221.13,4407.0,216.5661,216.6835,216.4193,216.4193,4407.0
2023-04-06 14:00:00,221.22,221.54,221.18,221.2,5811.0,216.5074,216.8206,216.4682,216.4878,5811.0
2023-04-06 14:30:00,221.3,221.53,221.22,221.41,7294.0,216.5857,216.8108,216.5074,216.6933,7294.0
2023-04-06 15:00:00,221.37,221.5,221.09,221.23,6602.0,216.6542,216.7814,216.3801,216.5172,6602.0
2023-04-06 15:30:00,221.22,221.88,221.19,221.83,51296.0,216.5074,217.1533,216.478,217.1044,51296.0
2023-04-10 09:30:00,220.47,220.47,218.96,219.58,10852.0,215.7734,215.7734,214.2955,214.9023,10852.0
2023-04-10 10:00:00,219.64,220.23,219.42,220.09,6901.0,214.961,215.5385,214.7457,215.4014,6901.0
2023-04-10 10:30:00,220.01,220.38,219.83,220.12,5143.0,215.3232,215.6853,215.147,215.4308,5143.0
2023-04-10 11:00:00,220.18,220.29,219.91,220.06,2775.0,215.4895,215.5972,215.2253,215.3721,2775.0
2023-04-10 11:30:00,220.13,220.93,220.12,220.5,4190.0,215.4406,216.2236,215.4308,215.8027,4190.0
2023-04-10 12:00:00,220.36,220.39,219.96,220.28,2727.0,215.6657,215.6951,215.2742,215.5874,2727.0
2023-04-10 12:30:00,220.41,221.15,220.34,220.98,4152.0,215.7146,216.4389,215.6461,216.2725,4152.0
2023-04-10 13:00:00,220.95,221.38,220.89,221.19,2885.0,216.2431,216.664,216.1844,216.478,2885.0
2023-04-10 13:30:00,221.04,221.7,220.92,221.28,8604.0,216.3312,216.9771,216.2138,216.5661,8604.0
2023-04-10 14:00:00,221.1,221.1,220.82,220.92,5181.0,216.3899,216.3899,216.1159,216.2138,5181.0
2023-04-10 14:30:00,220.91,221.15,220.76,221.13,6694.0,216.204,216.4389,216.0572,216.4193,6694.0
2023-04-10 15:00:00,221.26,221.62,221.1,221.17,7984.0,216.5465,216.8989,216.3899,216.4584,7984.0
2023-04-10 15:30:00,221.21,222.06,221.01,221.96,83379.0,216.4976,217.3295,216.3018,217.2316,83379.0
2023-04-11 09:30:00,222.98,223.92,222.9,223.25,13155.0,218.2299,219.1499,218.1516,218.4941,13155.0
2023-04-11 10:00:00,223.26,223.62,222.98,223.52,5308.0,218.5039,218.8562,218.2299,218.7584,5308.0
2023-04-11 10:30:00,223.33,223.33,222.47,222.74,3452.0,218.5724,218.5724,217.7307,217.995,3452.0
2023-04-11 11:00:00,222.79,222.81,222.32,222.56,5547.0,218.0439,218.0635,217.5839,217.8188,5547.0
2023-04-11 11:30:00,222.59,222.84,222.17,222.31,2055.0,217.8482,218.0929,217.4371,217.5742,2055.0
2023-04-11 12:00:00,222.38,222.95,222.07,222.91,5588.0,217.6427,218.2005,217.3393,218.1614,5588.0
2023-04-11 12:30:00,222.92,223.13,222.82,223.06,10272.0,218.1712,218.3767,218.0733,218.3082,10272.0
2023-04-11 13:00:00,223.05,223.29,222.95,223.28,4875.0,218.2984,218.5333,218.2005,218.5235,4875.0
2023-04-11 13:30:00,223.38,223.46,223.21,223.3,6553.0,218.6214,218.6997,218.455,218.5431,6553.0
2023-04-11 14:00:00,223.45,223.49,223.19,223.42,4754.0,218.6899,218.729,218.4354,218.6605,4754.0
2023-04-11 14:30:00,223.49,223.71,223.32,223.71,10133.0,218.729,218.9443,218.5626,218.9443,10133.0
2023-04-11 15:00:00,223.78,224.2,223.64,223.65,21782.0,219.0128,219.4239,218.8758,218.8856,21782.0
2023-04-11 15:30:00,223.7,223.84,222.81,223.2,34458.0,218.9345,219.0716,218.0635,218.4452,34458.0
2023-04-12 09:30:00,224.73,225.64,223.05,223.11,19224.0,219.9426,220.8332,218.2984,218.3571,19224.0
2023-04-12 10:00:00,223.37,225.13,223.36,224.97,3524.0,218.6116,220.3341,218.6018,220.1775,3524.0
2023-04-12 10:30:00,224.82,224.84,223.43,223.43,2963.0,220.0307,220.0503,218.6703,218.6703,2963.0
2023-04-12 11:00:00,223.34,223.45,222.51,223.22,5822.0,218.5822,218.6899,217.7699,218.4648,5822.0
2023-04-12 11:30:00,223.35,223.42,222.88,223.11,5623.0,218.592,218.6605,218.132,218.3571,5623.0
2023-04-12 12:00:00,223.22,223.37,223.11,223.23,3440.0,218.4648,218.6116,218.3571,218.4746,3440.0
2023-04-12 12:30:00,223.35,223.58,223.15,223.58,4227.0,218.592,218.8171,218.3963,218.8171,4227.0
2023-04-12 13:00:00,223.49,223.95,223.48,223.92,6349.0,218.729,219.1792,218.7192,219.1499,6349.0
2023-04-12 13:30:00,223.87,224.14,223.63,223.63,7242.0,219.1009,219.3652,218.866,218.866,7242.0
2023-04-12 14:00:00,223.74,223.99,222.88,222.88,3976.0,218.9737,219.2184,218.132,218.132,3976.0
2023-04-12 14:30:00,222.6,222.83,222.37,222.65,3799.0,217.858,218.0831,217.6329,217.9069,3799.0
2023-04-12 15:00:00,222.61,222.68,221.98,222.07,6750.0,217.8678,217.9363,217.2512,217.3393,6750.0
2023-04-12 15:30:00,222.04,222.37,221.75,222.17,51020.0,217.3099,217.6329,217.0261,217.4371,51020.0
2023-04-13 09:30:00,224.07,224.85,223.48,224.77,13808.0,219.2967,220.06,218.7192,219.9817,13808.0
2023-04-13 10:00:00,224.77,226.4,224.7,226.37,28056.0,219.9817,221.577,219.9132,221.5477,28056.0
2023-04-13 10:30:00,226.49,226.86,226.12,226.84,23341.0,221.6651,222.0272,221.303,222.0077,23341.0
2023-04-13 11:00:00,226.89,227.31,226.63,227.2,24081.0,222.0566,222.4676,221.8021,222.36,24081.0
2023-04-13 11:30:00,227.28,227.74,227.16,227.16,11860.0,222.4383,222.8885,222.3208,222.3208,11860.0
2023-04-13 12:00:00,227.25,227.25,226.11,226.24,3290.0,222.4089,222.4089,221.2932,221.4204,3290.0
2023-04-13 12:30:00,226.05,226.51,225.97,226.27,4012.0,221.2345,221.6847,221.1562,221.4498,4012.0
2023-04-13 13:00:00,226.03,226.16,225.64,225.99,12475.0,221.2149,221.3421,220.8332,221.1758,12475.0
2023-04-13 13:30:00,225.79,226.37,225.62,226.03,5198.0,220.98,221.5477,220.8136,221.2149,5198.0
2023-04-13 14:00:00,225.85,226.43,225.84,226.31,5667.0,221.0387,221.6064,221.029,221.4889,5667.0
2023-04-13 14:30:00,226.28,226.43,225.94,226.43,8204.0,221.4596,221.6064,221.1268,221.6064,8204.0
2023-04-13 15:00:00,226.39,227.04,226.16,226.66,22413.0,221.5672,222.2034,221.3421,221.8315,22413.0
2023-04-13 15:30:00,226.62,227.04,226.33,226.6,47676.0,221.7923,222.2034,221.5085,221.7728,47676.0
2023-04-14 09:30:00,226.44,227.55,226.44,227.54,12140.0,221.6162,222.7025,221.6162,222.6927,12140.0
2023-04-14 10:00:00,227.35,227.84,226.8,227.14,11460.0,222.5068,222.9863,221.9685,222.3013,11460.0
2023-04-14 10:30:00,227.43,227.78,226.85,227.45,27231.0,222.5851,222.9276,222.0174,222.6047,27231.0
2023-04-14 11:00:00,227.44,227.69,226.11,226.13,27086.0,222.5949,222.8395,221.2932,221.3128,27086.0
2023-04-14 11:30:00,226.12,226.79,226.09,226.71,7453.0,221.303,221.9587,221.2736,221.8804,7453.0
2023-04-14 12:00:00,226.77,226.93,226.57,226.74,8979.0,221.9391,222.0957,221.7434,221.9098,8979.0
2023-04-14 12:30:00,226.62,226.62,225.36,225.51,18788.0,221.7923,221.7923,220.5592,220.706,18788.0
2023-04-14 13:00:00,225.64,226.22,225.61,225.75,5790.0,220.8332,221.4009,220.8039,220.9409,5790.0
2023-04-14 13:30:00,225.57,226.39,225.55,226.25,6480.0,220.7647,221.5672,220.7451,221.4302,6480.0
2023-04-14 14:00:00,226.17,226.67,225.97,226.56,7296.0,221.3519,221.8413,221.1562,221.7336,7296.0
2023-04-14 14:30:00,226.67,226.67,225.69,225.89,17913.0,221.8413,221.8413,220.8822,221.0779,17913.0
2023-04-14 15:00:00,225.85,225.85,224.91,225.2,28818.0,221.0387,221.0387,220.1188,220.4026,28818.0
2023-04-14 15:30:00,225.16,225.51,224.39,224.56,119526.0,220.3634,220.706,219.6098,219.7762,119526.0
2023-04-17 09:30:00,224.65,225.67,224.2,224.78,11405.0,219.8643,220.8626,219.4239,219.9915,11405.0
2023-04-17 10:00:00,224.83,224.85,224.35,224.68,7146.0,220.0405,220.06,219.5707,219.8937,7146.0
2023-04-17 10:30:00,224.67,224.93,224.11,224.16,11429.0,219.8839,220.1383,219.3358,219.3847,11429.0
2023-04-17 11:00:00,224.16,224.22,223.73,223.73,7971.0,219.3847,219.4435,218.9639,218.9639,7971.0
2023-04-17 11:30:00,223.77,223.77,223.14,223.25,7269.0,219.0031,219.0031,218.3865,218.4941,7269.0
2023-04-17 12:00:00,223.31,223.45,222.98,223.17,7315.0,218.5529,218.6899,218.2299,218.4158,7315.0
2023-04-17 12:30:00,223.27,223.37,223.12,223.34,6228.0,218.5137,218.6116,218.3669,218.5822,6228.0
2023-04-17 13:00:00,223.34,223.59,223.14,223.42,6779.0,218.5822,218.8269,218.3865,218.6605,6779.0
2023-04-17 13:30:00,223.49,223.83,223.37,223.56,12417.0,218.729,219.0618,218.6116,218.7975,12417.0
2023-04-17 14:00:00,223.49,223.69,223.39,223.56,9590.0,218.729,218.9248,218.6311,218.7975,9590.0
2023-04-17 14:30:00,223.59,224.43,223.59,224.43,9292.0,218.8269,219.649,218.8269,219.649,9292.0
2023-04-17 15:00:00,224.42,224.87,224.42,224.87,18488.0,219.6392,220.0796,219.6392,220.0796,18488.0
2023-04-17 15:30:00,224.8,225.48,224.73,225.46,67943.0,220.0111,220.6766,219.9426,220.6571,67943.0
2023-04-18 09:30:00,226.37,226.37,224.53,224.66,7872.0,221.5477,221.5477,219.7469,219.8741,7872.0
2023-04-18 10:00:00,224.59,224.87,223.7,223.7,8595.0,219.8056,220.0796,218.9345,218.9345,8595.0
2023-04-18 10:30:00,223.74,223.82,222.72,222.73,10369.0,218.9737,219.052,217.9754,217.9852,10369.0
2023-04-18 11:00:00,222.77,223.13,222.11,222.11,14402.0,218.0244,218.3767,217.3784,217.3784,14402.0
2023-04-18 11:30:00,222.39,222.6,222.09,222.53,8547.0,217.6524,217.858,217.3588,217.7895,8547.0
2023-04-18 12:00:00,222.55,223.68,222.54,223.46,7843.0,217.809,218.915,217.7993,218.6997,7843.0
2023-04-18 12:30:00,223.52,223.64,222.96,223.03,9241.0,218.7584,218.8758,218.2103,218.2788,9241.0
2023-04-18 13:00:00,222.86,223.34,222.67,222.84,7174.0,218.1124,218.5822,217.9265,218.0929,7174.0
2023-04-18 13:30:00,222.77,223.34,222.7,223.0,9741.0,218.0244,218.5822,217.9558,218.2495,9741.0
2023-04-18 14:00:00,223.0,223.54,222.94,223.38,9533.0,218.2495,218.778,218.1907,218.6214,9533.0
2023-04-18 14:30:00,223.37,223.44,222.77,223.06,8639.0,218.6116,218.6801,218.0244,218.3082,8639.0
2023-04-18 15:00:00,223.12,223.34,222.68,222.77,13637.0,218.3669,218.5822,217.9363,218.0244,13637.0
2023-04-18 15:30:00,222.69,223.17,222.56,222.87,41366.0,217.9461,218.4158,217.8188,218.1222,41366.0
2023-04-19 09:30:00,222.2,223.08,221.23,221.7,14107.0,217.4665,218.3278,216.5172,216.9771,14107.0
2023-04-19 10:00:00,221.79,222.76,221.79,222.76,7203.0,217.0652,218.0146,217.0652,218.0146,7203.0
2023-04-19 10:30:00,222.66,222.73,222.02,222.02,4532.0,217.9167,217.9852,217.2903,217.2903,4532.0
2023-04-19 11:00:00,222.11,222.27,221.65,221.71,5709.0,217.3784,217.535,216.9282,216.9869,5709.0
2023-04-19 11:30:00,221.78,222.22,221.54,221.96,5585.0,217.0554,217.4861,216.8206,217.2316,5585.0
2023-04-19 12:00:00,222.12,222.23,221.72,222.19,15405.0,217.3882,217.4959,216.9967,217.4567,15405.0
2023-04-19 12:30:00,222.24,222.37,221.63,221.76,6321.0,217.5056,217.6329,216.9086,217.0359,6321.0
2023-04-19 13:00:00,221.82,222.02,221.62,221.93,3478.0,217.0946,217.2903,216.8989,217.2022,3478.0
2023-04-19 13:30:00,222.05,222.54,222.0,222.53,7256.0,217.3197,217.7993,217.2708,217.7895,7256.0
2023-04-19 14:00:00,222.56,222.58,222.07,222.16,4633.0,217.8188,217.8384,217.3393,217.4273,4633.0
2023-04-19 14:30:00,222.03,222.34,222.02,222.34,6902.0,217.3001,217.6035,217.2903,217.6035,6902.0
2023-04-19 15:00:00,222.33,222.49,222.09,222.31,7819.0,217.5937,217.7503,217.3588,217.5742,7819.0
2023-04-19 15:30:00,222.4,222.58,221.56,222.39,56115.0,217.6622,217.8384,216.8401,217.6524,56115.0
2023-04-20 09:30:00,222.19,223.39,222.09,223.27,16363.0,217.4567,218.6311,217.3588,218.5137,16363.0
2023-04-20 10:00:00,223.27,224.31,223.25,224.01,7353.0,218.5137,219.5315,218.4941,219.2379,7353.0
2023-04-20 10:30:00,224.06,224.32,223.55,223.78,16851.0,219.2869,219.5413,218.7877,219.0128,16851.0
2023-04-20 11:00:00,223.78,223.79,223.16,223.59,5888.0,219.0128,219.0226,218.406,218.8269,5888.0
2023-04-20 11:30:00,223.59,224.03,223.5,223.62,11691.0,218.8269,219.2575,218.7388,218.8562,11691.0
2023-04-20 12:00:00,223.58,223.81,223.55,223.61,11763.0,218.8171,219.0422,218.7877,218.8465,11763.0
2023-04-20 12:30:00,223.61,224.05,223.61,224.05,10453.0,218.8465,219.2771,218.8465,219.2771,10453.0
2023-04-20 13:00:00,224.06,225.0,223.83,224.95,6010.0,219.2869,220.2068,219.0618,220.1579,6010.0
2023-04-20 13:30:00,225.02,225.04,224.22,224.22,7010.0,220.2264,220.246,219.4435,219.4435,7010.0
2023-04-20 14:00:00,224.2,224.73,224.19,224.25,5367.0,219.4239,219.9426,219.4141,219.4728,5367.0
2023-04-20 14:30:00,224.27,224.3,223.94,224.17,7626.0,219.4924,219.5218,219.1694,219.3945,7626.0
2023-04-20 15:00:00,224.23,224.3,223.97,224.03,11063.0,219.4533,219.5218,219.1988,219.2575,11063.0
2023-04-20 15:30:00,224.17,224.92,223.93,224.87,74810.0,219.3945,220.1286,219.1596,220.0796,74810.0
2023-04-21 09:30:00,226.71,227.74,226.0,226.71,53208.0,221.8804,222.8885,221.1855,221.8804,53208.0
2023-04-21 10:00:00,226.73,227.78,226.44,227.5,14648.0,221.9,222.9276,221.6162,222.6536,14648.0
2023-04-21 10:30:00,227.34,227.46,226.42,226.89,15595.0,222.497,222.6144,221.5966,222.0566,15595.0
2023-04-21 11:00:00,226.91,227.74,226.86,227.44,13464.0,222.0762,222.8885,222.0272,222.5949,13464.0
2023-04-21 11:30:00,227.52,227.61,226.8,227.35,6016.0,222.6732,222.7612,221.9685,222.5068,6016.0
2023-04-21 12:00:00,227.36,227.68,227.2,227.56,7095.0,222.5166,222.8298,222.36,222.7123,7095.0
2023-04-21 12:30:00,227.61,228.15,227.54,227.77,12428.0,222.7612,223.2897,222.6927,222.9178,12428.0
2023-04-21 13:00:00,227.67,228.01,227.57,227.87,5713.0,222.82,223.1527,222.7221,223.0157,5713.0
2023-04-21 13:30:00,227.92,228.01,227.51,227.8,7163.0,223.0646,223.1527,222.6634,222.9472,7163.0
2023-04-21 14:00:00,228.16,228.4,228.03,228.37,6183.0,223.2995,223.5344,223.1723,223.5051,6183.0
2023-04-21 14:30:00,228.36,228.5,227.65,227.77,12779.0,223.4953,223.6323,222.8004,222.9178,12779.0
2023-04-21 15:00:00,227.85,227.85,227.27,227.8,18322.0,222.9961,222.9961,222.4285,222.9472,18322.0
2023-04-21 15:30:00,227.73,228.19,227.28,228.08,51043.0,222.8787,223.3289,222.4383,223.2212,51043.0
2023-04-24 09:30:00,228.0,230.48,228.0,230.23,57269.0,223.1429,225.5701,223.1429,225.3254,57269.0
2023-04-24 10:00:00,230.26,230.28,229.71,229.72,10827.0,225.3548,225.3744,224.8165,224.8263,10827.0
2023-04-24 10:30:00,229.77,229.77,229.02,229.09,8781.0,224.8752,224.8752,224.1412,224.2097,8781.0
2023-04-24 11:00:00,229.14,229.55,229.1,229.38,9310.0,224.2587,224.6599,224.2195,224.4935,9310.0
2023-04-24 11:30:00,229.37,229.59,229.26,229.46,8995.0,224.4838,224.6991,224.3761,224.5718,8995.0
2023-04-24 12:00:00,229.3,229.39,228.76,229.27,4807.0,224.4152,224.5033,223.8868,224.3859,4807.0
2023-04-24 12:30:00,229.26,229.55,229.15,229.26,5544.0,224.3761,224.6599,224.2684,224.3761,5544.0
2023-04-24 13:00:00,229.18,229.39,229.03,229.37,12850.0,224.2978,224.5033,224.151,224.4838,12850.0
2023-04-24 13:30:00,229.32,229.7,229.29,229.5,5362.0,224.4348,224.8067,224.4055,224.611,5362.0
2023-04-24 14:00:00,229.53,229.53,229.22,229.32,6728.0,224.6403,224.6403,224.337,224.4348,6728.0
2023-04-24 14:30:00,229.3,229.44,229.2,229.38,9511.0,224.4152,224.5523,224.3174,224.4935,9511.0
2023-04-24 15:00:00,229.43,229.53,229.27,229.28,9206.0,224.5425,224.6403,224.3859,224.3957,9206.0
2023-04-24 15:30:00,229.29,229.89,229.28,229.49,84778.0,224.4055,224.9927,224.3957,224.6012,84778.0
2023-04-25 09:30:00,228.95,229.12,227.35,227.41,7151.0,224.0727,224.2391,222.5068,222.5655,7151.0
2023-04-25 10:00:00,227.38,228.33,227.13,227.89,19268.0,222.5361,223.4659,222.2915,223.0353,19268.0
2023-04-25 10:30:00,227.87,228.29,227.5,228.13,25193.0,223.0157,223.4268,222.6536,223.2702,25193.0
2023-04-25 11:00:00,228.25,228.35,227.92,228.06,23444.0,223.3876,223.4855,223.0646,223.2017,23444.0
2023-04-25 11:30:00,228.01,228.26,227.79,227.99,11384.0,223.1527,223.3974,222.9374,223.1332,11384.0
2023-04-25 12:00:00,228.03,228.23,227.94,227.94,7888.0,223.1723,223.368,223.0842,223.0842,7888.0
2023-04-25 12:30:00,227.88,228.0,227.61,227.77,7501.0,223.0255,223.1429,222.7612,222.9178,7501.0
2023-04-25 13:00:00,227.64,227.85,227.0,227.25,8679.0,222.7906,222.9961,222.1642,222.4089,8679.0
2023-04-25 13:30:00,227.12,227.23,226.94,227.18,5833.0,222.2817,222.3893,222.1055,222.3404,5833.0
2023-04-25 14:00:00,227.12,227.21,226.94,227.2,14884.0,222.2817,222.3698,222.1055,222.36,14884.0
2023-04-25 14:30:00,227.1,227.13,226.76,226.8,35659.0,222.2621,222.2915,221.9294,221.9685,35659.0
2023-04-25 15:00:00,226.77,227.34,226.56,227.03,23018.0,221.9391,222.497,221.7336,222.1936,23018.0
2023-04-25 15:30:00,227.06,227.23,226.47,226.68,35379.0,222.223,222.3893,221.6455,221.8511,35379.0
2023-04-26 09:30:00,224.05,224.43,223.62,223.9,20796.0,219.2771,219.649,218.8562,219.1303,20796.0
2023-04-26 10:00:00,223.86,224.41,223.86,224.28,6206.0,219.0911,219.6294,219.0911,219.5022,6206.0
2023-04-26 10:30:00,224.41,224.82,224.4,224.56,9774.0,219.6294,220.0307,219.6196,219.7762,9774.0
2023-04-26 11:00:00,224.5,225.05,224.47,224.48,20657.0,219.7175,220.2558,219.6881,219.6979,20657.0
2023-04-26 11:30:00,224.63,225.02,224.63,224.86,5067.0,219.8447,220.2264,219.8447,220.0698,5067.0
2023-04-26 12:00:00,224.95,225.12,224.58,224.63,5053.0,220.1579,220.3243,219.7958,219.8447,5053.0
2023-04-26 12:30:00,224.65,224.94,224.65,224.93,2571.0,219.8643,220.1481,219.8643,220.1383,2571.0
2023-04-26 13:00:00,224.88,224.99,224.59,224.63,5756.0,220.0894,220.1971,219.8056,219.8447,5756.0
2023-04-26 13:30:00,224.68,225.0,224.27,224.41,7451.0,219.8937,220.2068,219.4924,219.6294,7451.0
2023-04-26 14:00:00,224.16,224.45,224.02,224.45,4504.0,219.3847,219.6686,219.2477,219.6686,4504.0
2023-04-26 14:30:00,224.33,224.43,223.71,223.71,8859.0,219.5511,219.649,218.9443,218.9443,8859.0
2023-04-26 15:00:00,223.68,223.8,223.37,223.63,14665.0,218.915,219.0324,218.6116,218.866,14665.0
2023-04-26 15:30:00,223.63,224.54,223.44,223.9,65080.0,218.866,219.7566,218.6801,219.1303,65080.0
2023-04-27 09:30:00,223.14,223.14,221.28,222.77,24027.0,218.3865,218.3865,216.5661,218.0244,24027.0
2023-04-27 10:00:00,222.73,222.77,221.86,221.86,10012.0,217.9852,218.0244,217.1337,217.1337,10012.0
2023-04-27 10:30:00,221.96,222.08,220.7,221.15,14815.0,217.2316,217.3491,215.9985,216.4389,14815.0
2023-04-27 11:00:00,221.2,221.51,220.71,221.31,13008.0,216.4878,216.7912,216.0082,216.5955,13008.0
2023-04-27 11:30:00,221.34,222.26,221.28,222.26,5131.0,216.6248,217.5252,216.5661,217.5252,5131.0
2023-04-27 12:00:00,222.42,223.1,222.42,222.8,7387.0,217.6818,218.3473,217.6818,218.0537,7387.0
2023-04-27 12:30:00,222.77,223.18,222.71,222.73,8634.0,218.0244,218.4256,217.9656,217.9852,8634.0
2023-04-27 13:00:00,222.91,223.38,222.73,223.3,6598.0,218.1614,218.6214,217.9852,218.5431,6598.0
2023-04-27 13:30:00,223.34,223.8,223.29,223.63,15458.0,218.5822,219.0324,218.5333,218.866,15458.0
2023-04-27 14:00:00,223.62,224.01,223.62,223.93,9809.0,218.8562,219.2379,218.8562,219.1596,9809.0
2023-04-27 14:30:00,223.99,224.43,223.99,224.43,11049.0,219.2184,219.649,219.2184,219.649,11049.0
2023-04-27 15:00:00,224.53,224.73,224.37,224.53,13897.0,219.7469,219.9426,219.5903,219.7469,13897.0
2023-04-27 15:30:00,224.53,225.43,224.02,225.25,91100.0,219.7469,220.6277,219.2477,220.4515,91100.0
2023-04-28 09:30:00,228.3,239.08,227.67,237.61,91763.0,223.4365,233.9869,222.82,232.5482,91763.0
2023-04-28 10:00:00,237.59,238.7,236.63,237.99,78279.0,232.5286,233.615,231.5891,232.9201,78279.0
2023-04-28 10:30:00,238.16,239.64,237.52,238.36,44231.0,233.0865,234.535,232.4601,233.2822,44231.0
2023-04-28 11:00:00,238.18,239.96,238.1,239.19,30348.0,233.1061,234.8482,233.0278,234.0946,30348.0
2023-04-28 11:30:00,239.32,242.27,239.32,242.16,37369.0,234.2218,237.1089,234.2218,237.0013,37369.0
2023-04-28 12:00:00,242.16,243.52,241.67,242.26,54106.0,237.0013,238.3323,236.5217,237.0992,54106.0
2023-04-28 12:30:00,242.4,243.09,242.2,242.44,30726.0,237.2362,237.9115,237.0404,237.2753,30726.0
2023-04-28 13:00:00,242.37,242.37,241.33,241.43,19075.0,237.2068,237.2068,236.189,236.2868,19075.0
2023-04-28 13:30:00,241.55,241.94,241.05,241.37,17981.0,236.4043,236.786,235.9149,236.2281,17981.0
2023-04-28 14:00:00,241.37,241.63,240.51,241.12,30440.0,236.2281,236.4826,235.3864,235.9834,30440.0
2023-04-28 14:30:00,241.05,241.2,240.22,240.46,24573.0,235.9149,236.0617,235.1026,235.3375,24573.0
2023-04-28 15:00:00,240.49,241.49,240.28,240.39,24651.0,235.3669,236.3456,235.1613,235.269,24651.0
2023-04-28 15:30:00,240.47,240.97,239.4,240.96,122036.0,235.3473,235.8366,234.3001,235.8269,122036.0
2023-05-01 09:30:00,239.3,239.3,236.64,237.19,107003.0,234.2022,234.2022,231.5989,232.1372,107003.0
2023-05-01 10:00:00,237.02,237.25,235.92,236.12,34044.0,231.9708,232.1959,230.8942,231.09,34044.0
2023-05-01 10:30:00,236.04,237.43,235.66,236.49,41975.0,231.0117,232.3721,230.6398,231.4521,41975.0
2023-05-01 11:00:00,236.5,236.64,234.46,234.66,39185.0,231.4619,231.5989,229.4653,229.6611,39185.0
2023-05-01 11:30:00,234.61,235.62,234.61,235.12,31923.0,229.6121,230.6006,229.6121,230.1113,31923.0
2023-05-01 12:00:00,235.13,235.43,233.74,233.88,19794.0,230.1211,230.4147,228.7607,228.8977,19794.0
2023-05-01 12:30:00,233.82,234.78,233.82,234.64,21233.0,228.839,229.7785,228.839,229.6415,21233.0
2023-05-01 13:00:00,234.65,234.84,233.91,234.01,18075.0,229.6513,229.8372,228.927,229.0249,18075.0
2023-05-01 13:30:00,234.0,234.0,232.6,232.72,21666.0,229.0151,229.0151,227.6449,227.7624,21666.0
2023-05-01 14:00:00,232.72,233.26,232.01,233.05,32322.0,227.7624,228.2909,227.0675,228.0854,32322.0
2023-05-01 14:30:00,233.05,233.55,232.92,233.53,29011.0,228.0854,228.5747,227.9581,228.5551,29011.0
2023-05-01 15:00:00,233.47,233.99,233.22,233.73,21191.0,228.4964,229.0053,228.2517,228.7509,21191.0
2023-05-01 15:30:00,233.76,234.48,233.63,234.37,110317.0,228.7802,229.4849,228.653,229.3772,110317.0
2023-05-02 09:30:00,234.43,235.53,233.0,234.5,31447.0,229.436,230.5125,228.0364,229.5045,31447.0
2023-05-02 10:00:00,234.88,235.27,234.24,234.93,40007.0,229.8764,230.2581,229.25,229.9253,40007.0
2023-05-02 10:30:00,235.02,235.09,232.92,232.95,22297.0,230.0134,230.0819,227.9581,227.9875,22297.0
2023-05-02 11:00:00,232.88,233.55,232.34,232.91,14079.0,227.919,228.5747,227.3905,227.9483,14079.0
2023-05-02 11:30:00,233.15,233.47,232.74,233.23,8331.0,228.1832,228.4964,227.782,228.2615,8331.0
2023-05-02 12:00:00,233.25,233.7,232.62,233.7,15225.0,228.2811,228.7215,227.6645,228.7215,15225.0
2023-05-02 12:30:00,233.76,234.42,233.65,234.13,22107.0,228.7802,229.4262,228.6726,229.1424,22107.0
2023-05-02 13:00:00,234.13,234.48,233.87,234.45,10522.0,229.1424,229.4849,228.8879,229.4555,10522.0
2023-05-02 13:30:00,234.38,235.01,234.11,234.85,13626.0,229.387,230.0036,229.1228,229.847,13626.0
2023-05-02 14:00:00,234.76,235.5,234.5,235.5,27172.0,229.7589,230.4832,229.5045,230.4832,27172.0
2023-05-02 14:30:00,235.5,236.53,235.49,236.42,25210.0,230.4832,231.4912,230.4734,231.3836,25210.0
2023-05-02 15:00:00,236.42,236.42,235.38,235.48,12545.0,231.3836,231.3836,230.3657,230.4636,12545.0
2023-05-02 15:30:00,235.51,236.35,235.44,236.01,82518.0,230.493,231.3151,230.4244,230.9823,82518.0
2023-05-03 09:30:00,237.64,238.2,235.19,237.52,15231.0,232.5776,233.1257,230.1798,232.4601,15231.0
2023-05-03 10:00:00,237.69,237.9,236.78,236.97,15500.0,232.6265,232.832,231.7359,231.9219,15500.0
2023-05-03 10:30:00,237.07,237.1,235.79,236.1,9435.0,232.0197,232.0491,230.767,231.0704,9435.0
2023-05-03 11:00:00,235.9,236.46,235.79,236.37,5826.0,230.8746,231.4227,230.767,231.3346,5826.0
2023-05-03 11:30:00,236.55,237.9,236.44,237.7,24469.0,231.5108,232.832,231.4031,232.6363,24469.0
2023-05-03 12:00:00,237.79,238.4,237.79,238.4,8224.0,232.7244,233.3214,232.7244,233.3214,8224.0
2023-05-03 12:30:00,238.61,239.29,238.6,239.23,3736.0,233.5269,234.1924,233.5171,234.1337,3736.0
2023-05-03 13:00:00,239.23,239.9,239.13,239.66,10028.0,234.1337,234.7894,234.0358,234.5545,10028.0
2023-05-03 13:30:00,239.72,239.8,238.91,238.95,3887.0,234.6133,234.6916,233.8205,233.8597,3887.0
2023-05-03 14:00:00,238.82,239.48,238.49,239.26,8179.0,233.7324,234.3784,233.4095,234.1631,8179.0
2023-05-03 14:30:00,239.34,240.09,238.45,239.58,27940.0,234.2414,234.9754,233.3703,234.4763,27940.0
2023-05-03 15:00:00,239.48,239.79,237.32,237.32,38059.0,234.3784,234.6818,232.2644,232.2644,38059.0
2023-05-03 15:30:00,237.34,237.46,236.34,236.69,76999.0,232.284,232.4014,231.3053,231.6478,76999.0
2023-05-04 09:30:00,235.88,235.88,233.44,234.37,9387.0,230.8551,230.8551,228.4671,229.3772,9387.0
2023-05-04 10:00:00,234.09,234.25,233.18,233.48,17785.0,229.1032,229.2598,228.2126,228.5062,17785.0
2023-05-04 10:30:00,233.52,234.63,233.34,234.58,16559.0,228.5453,229.6317,228.3692,229.5828,16559.0
2023-05-04 11:00:00,234.38,234.52,233.2,233.41,8372.0,229.387,229.524,228.2322,228.4377,8372.0
2023-05-04 11:30:00,233.39,234.17,233.34,233.71,27793.0,228.4181,229.1815,228.3692,228.7313,27793.0
2023-05-04 12:00:00,233.38,233.38,232.55,233.36,7333.0,228.4083,228.4083,227.596,228.3888,7333.0
2023-05-04 12:30:00,233.43,233.87,233.1,233.8,9955.0,228.4573,228.8879,228.1343,228.8194,9955.0
2023-05-04 13:00:00,233.72,233.73,233.11,233.21,9063.0,228.7411,228.7509,228.1441,228.242,9063.0
2023-05-04 13:30:00,233.37,233.41,232.45,232.74,7454.0,228.3985,228.4377,227.4981,227.782,7454.0
2023-05-04 14:00:00,232.75,232.83,232.39,232.4,4613.0,227.7918,227.87,227.4394,227.4492,4613.0
2023-05-04 14:30:00,232.0,232.34,231.56,231.87,8214.0,227.0577,227.3905,226.6271,226.9305,8214.0
2023-05-04 15:00:00,231.91,232.11,231.13,231.97,18492.0,226.9696,227.1654,226.2063,227.0284,18492.0
2023-05-04 15:30:00,232.18,232.67,231.81,232.08,48139.0,227.2339,227.7135,226.8718,227.136,48139.0
2023-05-05 09:30:00,232.85,233.44,232.51,232.78,19417.0,227.8896,228.4671,227.5569,227.8211,19417.0
2023-05-05 10:00:00,232.96,233.13,231.62,232.0,11640.0,227.9973,228.1637,226.6858,227.0577,11640.0
2023-05-05 10:30:00,232.0,232.08,231.5,231.64,6338.0,227.0577,227.136,226.5684,226.7054,6338.0
2023-05-05 11:00:00,231.64,231.77,230.87,231.01,8674.0,226.7054,226.8326,225.9518,226.0888,8674.0
2023-05-05 11:30:00,231.2,231.22,230.77,230.95,5593.0,226.2748,226.2943,225.8539,226.0301,5593.0
2023-05-05 12:00:00,231.01,231.36,231.0,231.01,14680.0,226.0888,226.4314,226.079,226.0888,14680.0
2023-05-05 12:30:00,231.13,231.17,230.65,230.96,4554.0,226.2063,226.2454,225.7365,226.0399,4554.0
2023-05-05 13:00:00,231.08,231.25,230.97,231.1,4930.0,226.1573,226.3237,226.0497,226.1769,4930.0
2023-05-05 13:30:00,231.12,231.64,231.04,231.34,10085.0,226.1965,226.7054,226.1182,226.4118,10085.0
2023-05-05 14:00:00,231.54,232.02,231.46,232.01,23121.0,226.6075,227.0773,226.5292,227.0675,23121.0
2023-05-05 14:30:00,232.16,232.94,232.15,232.53,12267.0,227.2143,227.9777,227.2045,227.5764,12267.0
2023-05-05 15:00:00,232.45,232.54,232.29,232.51,8853.0,227.4981,227.5862,227.3416,227.5569,8853.0
2023-05-05 15:30:00,232.52,232.62,231.51,231.73,46514.0,227.5667,227.6645,226.5782,226.7935,46514.0
2023-05-08 09:30:00,231.01,232.24,230.69,232.21,16991.0,226.0888,227.2926,225.7756,227.2633,16991.0
2023-05-08 10:00:00,232.4,233.46,232.31,233.17,14890.0,227.4492,228.4866,227.3611,228.2028,14890.0
2023-05-08 10:30:00,233.19,233.43,232.89,232.89,6075.0,228.2224,228.4573,227.9288,227.9288,6075.0
2023-05-08 11:00:00,233.04,233.77,233.04,233.63,8158.0,228.0756,228.79,228.0756,228.653,8158.0
2023-05-08 11:30:00,233.54,233.67,232.99,233.33,6561.0,228.5649,228.6922,228.0266,228.3594,6561.0
2023-05-08 12:00:00,233.3,233.3,232.46,233.0,3358.0,228.33,228.33,227.5079,228.0364,3358.0
2023-05-08 12:30:00,233.03,233.33,232.8,233.27,3184.0,228.0658,228.3594,227.8407,228.3007,3184.0
2023-05-08 13:00:00,233.12,233.64,233.12,233.46,2466.0,228.1539,228.6628,228.1539,228.4866,2466.0
2023-05-08 13:30:00,233.55,233.69,233.24,233.36,4306.0,228.5747,228.7117,228.2713,228.3888,4306.0
2023-05-08 14:00:00,233.44,233.44,232.86,232.96,5955.0,228.4671,228.4671,227.8994,227.9973,5955.0
2023-05-08 14:30:00,233.02,233.1,232.7,232.79,6645.0,228.056,228.1343,227.7428,227.8309,6645.0
2023-05-08 15:00:00,232.65,232.72,232.15,232.25,5260.0,227.6939,227.7624,227.2045,227.3024,5260.0
2023-05-08 15:30:00,232.33,233.06,232.27,232.69,30602.0,227.3807,228.0951,227.322,227.733,30602.0
2023-05-09 09:30:00,231.89,231.89,230.57,231.8,6244.0,226.9501,226.9501,225.6582,226.862,6244.0
2023-05-09 10:00:00,231.81,232.26,231.68,232.02,8570.0,226.8718,227.3122,226.7445,227.0773,8570.0
2023-05-09 10:30:00,231.99,231.99,230.42,230.42,8200.0,227.0479,227.0479,225.5114,225.5114,8200.0
2023-05-09 11:00:00,230.57,231.41,230.43,230.88,11308.0,225.6582,226.4803,225.5212,225.9616,11308.0
2023-05-09 11:30:00,230.99,231.31,230.82,230.95,7041.0,226.0692,226.3824,225.9029,226.0301,7041.0
2023-05-09 12:00:00,230.88,231.18,230.66,230.94,15227.0,225.9616,226.2552,225.7463,226.0203,15227.0
2023-05-09 12:30:00,230.87,230.98,230.61,230.67,7168.0,225.9518,226.0595,225.6973,225.7561,7168.0
2023-05-09 13:00:00,230.72,231.33,230.71,231.25,12836.0,225.805,226.402,225.7952,226.3237,12836.0
2023-05-09 13:30:00,231.38,231.77,231.38,231.68,6207.0,226.4509,226.8326,226.4509,226.7445,6207.0
2023-05-09 14:00:00,231.6,231.85,231.4,231.73,19886.0,226.6663,226.9109,226.4705,226.7935,19886.0
2023-05-09 14:30:00,231.76,232.16,231.63,231.9,7309.0,226.8228,227.2143,226.6956,226.9599,7309.0
2023-05-09 15:00:00,231.89,232.01,231.69,232.0,4539.0,226.9501,227.0675,226.7543,227.0577,4539.0
2023-05-09 15:30:00,232.07,232.2,231.11,231.13,57384.0,227.1262,227.2535,226.1867,226.2063,57384.0
2023-05-10 09:30:00,232.4,232.98,231.34,231.79,14569.0,227.8778,228.4465,226.8384,227.2797,14569.0
2023-05-10 10:00:00,232.0,232.84,231.87,232.2,7890.0,227.4856,228.3092,227.3581,227.6817,7890.0
2023-05-10 10:30:00,232.27,232.38,231.53,232.37,6397.0,227.7503,227.8582,227.0247,227.8484,6397.0
2023-05-10 11:00:00,232.46,233.99,232.36,233.83,10086.0,227.9366,229.4369,227.8386,229.28,10086.0
2023-05-10 11:30:00,233.59,233.59,232.72,233.52,5091.0,229.0447,229.0447,228.1916,228.976,5091.0
2023-05-10 12:00:00,233.32,234.08,232.97,233.78,11063.0,228.7799,229.5251,228.4367,229.231,11063.0
2023-05-10 12:30:00,233.81,234.11,232.68,232.68,4450.0,229.2604,229.5545,228.1524,228.1524,4450.0
2023-05-10 13:00:00,232.81,233.12,232.14,232.3,11172.0,228.2798,228.5838,227.6229,227.7798,11172.0
2023-05-10 13:30:00,232.49,232.68,232.3,232.43,5108.0,227.9661,228.1524,227.7798,227.9072,5108.0
2023-05-10 14:00:00,232.52,233.07,232.52,232.82,6296.0,227.9955,228.5348,227.9955,228.2896,6296.0
2023-05-10 14:30:00,232.99,233.47,232.89,233.29,6645.0,228.4563,228.927,228.3583,228.7505,6645.0
2023-05-10 15:00:00,233.21,233.71,233.05,233.66,10520.0,228.672,229.1623,228.5152,229.1133,10520.0
2023-05-10 15:30:00,233.67,233.97,233.22,233.52,40876.0,229.1231,229.4173,228.6819,228.976,40876.0
2023-05-11 09:30:00,233.3,234.53,233.04,233.35,10456.0,228.7603,229.9664,228.5054,228.8093,10456.0
2023-05-11 10:00:00,233.2,233.96,233.11,233.57,7453.0,228.6622,229.4075,228.574,229.025,7453.0
2023-05-11 10:30:00,233.61,233.62,232.91,233.04,9430.0,229.0643,229.0741,228.3779,228.5054,9430.0
2023-05-11 11:00:00,233.1,233.74,233.03,233.74,12520.0,228.5642,229.1917,228.4955,229.1917,12520.0
2023-05-11 11:30:00,233.82,235.15,233.71,234.98,22331.0,229.2702,230.5743,229.1623,230.4076,22331.0
2023-05-11 12:00:00,235.04,235.18,234.44,234.83,17191.0,230.4664,230.6037,229.8781,230.2605,17191.0
2023-05-11 12:30:00,235.05,235.23,234.68,235.12,13915.0,230.4762,230.6527,230.1134,230.5449,13915.0
2023-05-11 13:00:00,234.99,234.99,233.76,233.84,10789.0,230.4174,230.4174,229.2113,229.2898,10789.0
2023-05-11 13:30:00,233.86,234.75,233.73,234.72,13297.0,229.3094,230.1821,229.1819,230.1527,13297.0
2023-05-11 14:00:00,234.69,234.81,234.33,234.59,10091.0,230.1232,230.2409,229.7703,230.0252,10091.0
2023-05-11 14:30:00,234.61,235.13,234.52,235.05,12497.0,230.0448,230.5547,229.9566,230.4762,12497.0
2023-05-11 15:00:00,235.07,235.07,234.53,234.79,12539.0,230.4959,230.4959,229.9664,230.2213,12539.0
2023-05-11 15:30:00,234.82,236.36,234.69,236.15,84371.0,230.2507,231.7607,230.1232,231.5548,84371.0
2023-05-12 09:30:00,236.05,237.26,236.0,236.0,23443.0,231.4568,232.6432,231.4078,231.4078,23443.0
2023-05-12 10:00:00,236.19,236.19,234.42,234.42,6229.0,231.5941,231.5941,229.8585,229.8585,6229.0
2023-05-12 10:30:00,234.51,234.74,234.19,234.39,14491.0,229.9467,230.1723,229.633,229.8291,14491.0
2023-05-12 11:00:00,234.45,234.7,234.04,234.29,6062.0,229.8879,230.1331,229.4859,229.731,6062.0
2023-05-12 11:30:00,234.34,234.5,234.1,234.44,7348.0,229.7801,229.9369,229.5447,229.8781,7348.0
2023-05-12 12:00:00,234.5,234.5,233.26,233.56,7125.0,229.9369,229.9369,228.7211,229.0152,7125.0
2023-05-12 12:30:00,233.54,233.54,233.15,233.5,3785.0,228.9956,228.9956,228.6132,228.9564,3785.0
2023-05-12 13:00:00,233.34,233.59,233.22,233.27,15186.0,228.7995,229.0447,228.6819,228.7309,15186.0
2023-05-12 13:30:00,233.34,233.34,232.9,232.91,8025.0,228.7995,228.7995,228.3681,228.3779,8025.0
2023-05-12 14:00:00,232.78,233.01,232.59,232.78,6982.0,228.2504,228.4759,228.0641,228.2504,6982.0
2023-05-12 14:30:00,232.79,233.12,232.33,233.11,6691.0,228.2602,228.5838,227.8092,228.574,6691.0
2023-05-12 15:00:00,233.14,233.5,232.8,233.39,12262.0,228.6034,228.9564,228.27,228.8485,12262.0
2023-05-12 15:30:00,233.48,233.59,233.35,233.5,68861.0,228.9368,229.0447,228.8093,228.9564,68861.0
2023-05-15 09:30:00,232.85,232.99,231.03,231.16,23686.0,228.319,228.4563,226.5345,226.6619,23686.0
2023-05-15 10:00:00,231.2,232.08,230.8,231.69,16909.0,226.7012,227.564,226.3089,227.1816,16909.0
2023-05-15 10:30:00,232.18,232.89,232.17,232.22,5678.0,227.6621,228.3583,227.6523,227.7013,5678.0
2023-05-15 11:00:00,232.23,232.36,231.81,231.81,4875.0,227.7111,227.8386,227.2993,227.2993,4875.0
2023-05-15 11:30:00,231.9,232.5,231.69,232.08,5050.0,227.3875,227.9759,227.1816,227.564,5050.0
2023-05-15 12:00:00,232.17,232.19,231.82,232.14,5857.0,227.6523,227.6719,227.3091,227.6229,5857.0
2023-05-15 12:30:00,232.19,232.42,231.99,232.41,5006.0,227.6719,227.8974,227.4758,227.8876,5006.0
2023-05-15 13:00:00,232.43,232.7,232.08,232.1,5117.0,227.9072,228.172,227.564,227.5836,5117.0
2023-05-15 13:30:00,231.94,232.32,231.82,232.32,4504.0,227.4268,227.7994,227.3091,227.7994,4504.0
2023-05-15 14:00:00,232.36,232.43,231.96,232.08,3616.0,227.8386,227.9072,227.4464,227.564,3616.0
2023-05-15 14:30:00,232.04,232.24,232.0,232.14,4704.0,227.5248,227.7209,227.4856,227.6229,4704.0
2023-05-15 15:00:00,232.13,232.17,231.75,231.86,6669.0,227.6131,227.6523,227.2405,227.3483,6669.0
2023-05-15 15:30:00,231.72,232.55,231.69,232.52,36313.0,227.211,228.0249,227.1816,227.9955,36313.0
2023-05-16 09:30:00,231.5,231.5,229.57,229.9,10547.0,226.9953,226.9953,225.1029,225.4265,10547.0
2023-05-16 10:00:00,229.8,230.3,229.39,230.2,9857.0,225.3284,225.8187,224.9264,225.7206,9857.0
2023-05-16 10:30:00,230.29,230.3,229.2,229.22,7728.0,225.8089,225.8187,224.7401,224.7597,7728.0
2023-05-16 11:00:00,229.13,229.18,228.56,228.88,9001.0,224.6714,224.7205,224.1125,224.4263,9001.0
2023-05-16 11:30:00,228.91,229.16,228.45,228.83,11096.0,224.4557,224.7009,224.0047,224.3773,11096.0
2023-05-16 12:00:00,228.74,229.0,228.07,228.31,6676.0,224.289,224.544,223.6321,223.8674,6676.0
2023-05-16 12:30:00,228.35,228.83,228.33,228.67,7251.0,223.9066,224.3773,223.887,224.2204,7251.0
2023-05-16 13:00:00,228.75,228.84,228.45,228.45,6805.0,224.2988,224.3871,224.0047,224.0047,6805.0
2023-05-16 13:30:00,228.46,228.77,228.32,228.49,7049.0,224.0145,224.3184,223.8772,224.0439,7049.0
2023-05-16 14:00:00,228.56,228.71,227.96,228.47,7400.0,224.1125,224.2596,223.5242,224.0243,7400.0
2023-05-16 14:30:00,228.53,229.61,228.53,229.24,7062.0,224.0831,225.1421,224.0831,224.7793,7062.0
2023-05-16 15:00:00,229.17,229.47,229.13,229.4,8139.0,224.7107,225.0048,224.6714,224.9362,8139.0
2023-05-16 15:30:00,229.42,229.8,228.7,228.73,34957.0,224.9558,225.3284,224.2498,224.2792,34957.0
2023-05-17 09:30:00,229.28,229.39,225.12,225.26,28426.0,224.8185,224.9264,220.7395,220.8767,28426.0
2023-05-17 10:00:00,225.18,225.28,224.36,224.7,10099.0,220.7983,220.8964,219.9943,220.3276,10099.0
2023-05-17 10:30:00,224.75,224.94,223.42,224.13,15838.0,220.3767,220.563,219.0725,219.7687,15838.0
2023-05-17 11:00:00,224.27,224.4,223.3,223.64,17662.0,219.906,220.0335,218.9549,219.2883,17662.0
2023-05-17 11:30:00,223.67,224.53,223.66,224.3,7337.0,219.3177,220.1609,219.3079,219.9354,7337.0
2023-05-17 12:00:00,224.37,224.82,223.72,223.81,13957.0,220.0041,220.4453,219.3667,219.455,13957.0
2023-05-17 12:30:00,223.91,224.49,223.85,224.2,26415.0,219.553,220.1217,219.4942,219.8374,26415.0
2023-05-17 13:00:00,224.31,225.6,224.31,225.59,8214.0,219.9452,221.2101,219.9452,221.2003,8214.0
2023-05-17 13:30:00,225.59,225.69,225.11,225.36,6980.0,221.2003,221.2984,220.7297,220.9748,6980.0
2023-05-17 14:00:00,225.34,225.44,224.63,224.7,8774.0,220.9552,221.0532,220.259,220.3276,8774.0
2023-05-17 14:30:00,224.84,225.05,224.63,224.81,6809.0,220.4649,220.6708,220.259,220.4355,6809.0
2023-05-17 15:00:00,224.82,224.93,223.9,223.92,18592.0,220.4453,220.5532,219.5432,219.5628,18592.0
2023-05-17 15:30:00,223.93,224.07,223.51,223.97,115513.0,219.5726,219.7099,219.1608,219.6118,115513.0
2023-05-18 09:30:00,224.07,224.98,223.62,223.99,11654.0,219.7099,220.6022,219.2687,219.6315,11654.0
2023-05-18 10:00:00,223.77,224.59,223.73,224.25,19119.0,219.4157,220.2198,219.3765,219.8864,19119.0
2023-05-18 10:30:00,224.46,224.68,224.17,224.28,13940.0,220.0923,220.308,219.808,219.9158,13940.0
2023-05-18 11:00:00,224.36,224.63,223.78,223.78,8233.0,219.9943,220.259,219.4255,219.4255,8233.0
2023-05-18 11:30:00,223.77,224.57,223.76,223.94,8196.0,219.4157,220.2002,219.4059,219.5824,8196.0
2023-05-18 12:00:00,224.04,224.21,223.67,223.74,7601.0,219.6805,219.8472,219.3177,219.3863,7601.0
2023-05-18 12:30:00,223.63,223.99,223.35,223.53,11876.0,219.2785,219.6315,219.0039,219.1804,11876.0
2023-05-18 13:00:00,223.6,223.77,222.96,222.97,5929.0,219.249,219.4157,218.6215,218.6313,5929.0
2023-05-18 13:30:00,223.23,223.36,222.76,222.79,6229.0,218.8862,219.0137,218.4254,218.4548,6229.0
2023-05-18 14:00:00,222.95,223.78,222.95,223.63,6227.0,218.6117,219.4255,218.6117,219.2785,6227.0
2023-05-18 14:30:00,223.69,223.84,223.31,223.41,7114.0,219.3373,219.4844,218.9647,219.0627,7114.0
2023-05-18 15:00:00,223.36,223.97,223.3,223.82,9866.0,219.0137,219.6118,218.9549,219.4648,9866.0
2023-05-18 15:30:00,223.81,224.65,223.7,224.22,62448.0,219.455,220.2786,219.3471,219.857,62448.0
2023-05-19 09:30:00,224.8,225.8,224.38,225.58,37179.0,220.4257,221.4062,220.0139,221.1905,37179.0
2023-05-19 10:00:00,225.43,225.45,224.89,225.16,3286.0,221.0434,221.063,220.5139,220.7787,3286.0
2023-05-19 10:30:00,225.11,225.11,224.51,224.93,3783.0,220.7297,220.7297,220.1413,220.5532,3783.0
2023-05-19 11:00:00,224.88,225.24,223.91,223.91,10263.0,220.5041,220.8571,219.553,219.553,10263.0
2023-05-19 11:30:00,223.99,224.43,223.46,224.16,5355.0,219.6315,220.0629,219.1118,219.7981,5355.0
2023-05-19 12:00:00,224.28,224.31,223.8,223.8,2373.0,219.9158,219.9452,219.4452,219.4452,2373.0
2023-05-19 12:30:00,223.69,224.36,223.5,224.35,4416.0,219.3373,219.9943,219.151,219.9844,4416.0
2023-05-19 13:00:00,224.35,224.45,224.22,224.22,2448.0,219.9844,220.0825,219.857,219.857,2448.0
2023-05-19 13:30:00,224.24,224.27,223.95,224.0,1600.0,219.8766,219.906,219.5922,219.6413,1600.0
2023-05-19 14:00:00,223.92,224.02,223.79,223.84,4561.0,219.5628,219.6609,219.4353,219.4844,4561.0
2023-05-19 14:30:00,223.83,224.24,223.71,224.24,4029.0,219.4746,219.8766,219.3569,219.8766,4029.0
2023-05-19 15:00:00,224.26,224.55,224.14,224.17,6743.0,219.8962,220.1806,219.7785,219.808,6743.0
2023-05-19 15:30:00,224.09,224.79,223.78,224.51,38296.0,219.7295,220.4159,219.4255,220.1413,38296.0
2023-05-22 09:30:00,223.64,225.26,223.6,224.57,14561.0,219.2883,220.8767,219.249,220.2002,14561.0
2023-05-22 10:00:00,224.42,226.36,224.4,226.36,12115.0,220.0531,221.9553,220.0335,221.9553,12115.0
2023-05-22 10:30:00,226.31,226.36,225.43,225.81,7918.0,221.9063,221.9553,221.0434,221.416,7918.0
2023-05-22 11:00:00,226.06,226.51,225.95,226.27,5359.0,221.6612,222.1024,221.5533,221.8671,5359.0
2023-05-22 11:30:00,226.43,226.95,225.94,226.95,5867.0,222.024,222.5339,221.5435,222.5339,5867.0
2023-05-22 12:00:00,226.97,227.36,226.24,226.47,23859.0,222.5535,222.9359,221.8377,222.0632,23859.0
2023-05-22 12:30:00,226.43,226.55,226.0,226.0,6396.0,222.024,222.1416,221.6023,221.6023,6396.0
2023-05-22 13:00:00,226.0,226.19,225.52,225.7,6052.0,221.6023,221.7886,221.1317,221.3082,6052.0
2023-05-22 13:30:00,225.67,226.17,225.59,225.96,4689.0,221.2788,221.769,221.2003,221.5631,4689.0
2023-05-22 14:00:00,225.96,226.22,225.82,226.08,9685.0,221.5631,221.8181,221.4258,221.6808,9685.0
2023-05-22 14:30:00,226.05,226.51,226.05,226.3,3620.0,221.6514,222.1024,221.6514,221.8965,3620.0
2023-05-22 15:00:00,226.39,226.49,225.32,225.45,11370.0,221.9848,222.0828,220.9356,221.063,11370.0
2023-05-22 15:30:00,225.45,225.67,225.18,225.46,39889.0,221.063,221.2788,220.7983,221.0728,39889.0
2023-05-23 09:30:00,224.07,225.3,223.57,224.67,16993.0,219.7099,220.916,219.2196,220.2982,16993.0
2023-05-23 10:00:00,224.68,225.29,224.55,225.08,19521.0,220.308,220.9062,220.1806,220.7002,19521.0
2023-05-23 10:30:00,225.08,225.13,224.45,224.77,20647.0,220.7002,220.7493,220.0825,220.3963,20647.0
2023-05-23 11:00:00,224.77,224.97,224.28,224.78,31066.0,220.3963,220.5924,219.9158,220.4061,31066.0
2023-05-23 11:30:00,224.76,225.07,223.8,223.86,42145.0,220.3865,220.6904,219.4452,219.504,42145.0
2023-05-23 12:00:00,223.83,223.83,222.52,222.77,14653.0,219.4746,219.4746,218.1901,218.4352,14653.0
2023-05-23 12:30:00,222.79,222.84,221.98,222.62,33693.0,218.4548,218.5038,217.6606,218.2881,33693.0
2023-05-23 13:00:00,222.62,222.86,221.21,221.34,25877.0,218.2881,218.5234,216.9055,217.033,25877.0
2023-05-23 13:30:00,221.28,222.16,221.1,222.03,16746.0,216.9742,217.8371,216.7977,217.7096,16746.0
2023-05-23 14:00:00,222.03,222.44,221.73,222.09,22432.0,217.7096,218.1116,217.4154,217.7684,22432.0
2023-05-23 14:30:00,222.01,222.53,221.9,222.4,16378.0,217.69,218.1999,217.5821,218.0724,16378.0
2023-05-23 15:00:00,222.43,223.02,222.19,223.0,11367.0,218.1018,218.6803,217.8665,218.6607,11367.0
2023-05-23 15:30:00,223.05,223.35,222.43,222.57,59991.0,218.7097,219.0039,218.1018,218.2391,59991.0
2023-05-24 09:30:00,221.06,221.23,220.01,220.59,22011.0,216.7585,216.9252,215.7289,216.2976,22011.0
2023-05-24 10:00:00,220.79,220.88,220.27,220.88,10621.0,216.4937,216.582,215.9838,216.582,10621.0
2023-05-24 10:30:00,220.76,221.55,220.46,220.59,12601.0,216.4643,217.2389,216.1701,216.2976,12601.0
2023-05-24 11:00:00,220.59,221.17,220.53,220.91,7610.0,216.2976,216.8663,216.2388,216.6114,7610.0
2023-05-24 11:30:00,220.94,220.94,220.19,220.38,8804.0,216.6408,216.6408,215.9054,216.0917,8804.0
2023-05-24 12:00:00,220.3,220.63,219.94,219.94,5122.0,216.0133,216.3368,215.6603,215.6603,5122.0
2023-05-24 12:30:00,219.95,220.75,219.95,220.69,4379.0,215.6701,216.4545,215.6701,216.3957,4379.0
2023-05-24 13:00:00,220.57,220.83,220.3,220.76,8409.0,216.278,216.5329,216.0133,216.4643,8409.0
2023-05-24 13:30:00,220.79,221.31,220.63,221.07,6653.0,216.4937,217.0036,216.3368,216.7683,6653.0
2023-05-24 14:00:00,221.11,221.17,220.29,220.4,11894.0,216.8075,216.8663,216.0035,216.1113,11894.0
2023-05-24 14:30:00,220.33,220.88,220.21,220.52,10932.0,216.0427,216.582,215.925,216.229,10932.0
2023-05-24 15:00:00,220.49,221.8,220.42,221.44,16048.0,216.1996,217.4841,216.1309,217.1311,16048.0
2023-05-24 15:30:00,221.4,221.77,220.23,220.41,59510.0,217.0919,217.4547,215.9446,216.1211,59510.0
2023-05-25 09:30:00,219.91,221.4,217.76,218.71,21612.0,215.6308,217.0919,213.5227,214.4542,21612.0
2023-05-25 10:00:00,218.51,219.52,218.51,219.37,10294.0,214.2581,215.2484,214.2581,215.1014,10294.0
2023-05-25 10:30:00,219.2,219.33,218.54,218.63,7728.0,214.9347,215.0621,214.2875,214.3758,7728.0
2023-05-25 11:00:00,218.93,219.01,217.46,217.87,11012.0,214.6699,214.7484,213.2285,213.6305,11012.0
2023-05-25 11:30:00,217.62,218.39,217.47,218.14,9078.0,213.3854,214.1404,213.2383,213.8953,9078.0
2023-05-25 12:00:00,218.09,218.71,217.47,217.8,10212.0,213.8463,214.4542,213.2383,213.5619,10212.0
2023-05-25 12:30:00,217.87,218.27,217.5,217.9,17484.0,213.6305,214.0228,213.2677,213.66,17484.0
2023-05-25 13:00:00,218.01,219.31,217.9,218.86,27161.0,213.7678,215.0425,213.66,214.6013,27161.0
2023-05-25 13:30:00,218.89,219.0,217.65,218.11,37401.0,214.6307,214.7386,213.4148,213.8659,37401.0
2023-05-25 14:00:00,218.11,218.54,217.57,217.99,27293.0,213.8659,214.2875,213.3364,213.7482,27293.0
2023-05-25 14:30:00,217.96,218.15,217.57,217.88,21359.0,213.7188,213.9051,213.3364,213.6403,21359.0
2023-05-25 15:00:00,217.9,218.06,217.45,217.75,19987.0,213.66,213.8168,213.2187,213.5129,19987.0
2023-05-25 15:30:00,217.75,217.89,216.84,216.97,123092.0,213.5129,213.6502,212.6206,212.7481,123092.0
2023-05-26 09:30:00,217.16,218.44,217.16,217.63,13845.0,212.9344,214.1894,212.9344,213.3952,13845.0
2023-05-26 10:00:00,217.84,218.44,217.67,218.31,15432.0,213.6011,214.1894,213.4344,214.062,15432.0
2023-05-26 10:30:00,218.3,218.4,217.72,217.88,33926.0,214.0522,214.1502,213.4835,213.6403,33926.0
2023-05-26 11:00:00,217.88,218.01,217.57,217.74,45009.0,213.6403,213.7678,213.3364,213.5031,45009.0
2023-05-26 11:30:00,217.92,218.0,217.54,217.63,14971.0,213.6796,213.758,213.307,213.3952,14971.0
2023-05-26 12:00:00,217.67,217.67,216.83,217.14,18396.0,213.4344,213.4344,212.6108,212.9147,18396.0
2023-05-26 12:30:00,217.12,217.38,216.65,216.94,11789.0,212.8951,213.1501,212.4343,212.7186,11789.0
2023-05-26 13:00:00,216.84,216.9,215.87,215.96,12258.0,212.6206,212.6794,211.6695,211.7577,12258.0
2023-05-26 13:30:00,216.03,216.37,215.8,215.84,28109.0,211.8263,212.1597,211.6008,211.64,28109.0
2023-05-26 14:00:00,215.84,215.89,215.0,215.06,27727.0,211.64,211.6891,210.8164,210.8752,27727.0
2023-05-26 14:30:00,215.06,215.52,214.94,215.19,28438.0,210.8752,211.3263,210.7576,211.0027,28438.0
2023-05-26 15:00:00,215.14,215.43,214.91,214.91,36168.0,210.9537,211.238,210.7281,210.7281,36168.0
2023-05-26 15:30:00,214.86,215.72,214.79,215.48,76020.0,210.6791,211.5224,210.6105,211.287,76020.0
2023-05-30 09:30:00,214.76,214.86,213.46,213.92,30646.0,210.5811,210.6791,209.3064,209.7574,30646.0
2023-05-30 10:00:00,213.91,214.24,212.68,213.14,53193.0,209.7476,210.0712,208.5415,208.9926,53193.0
2023-05-30 10:30:00,213.08,213.12,212.54,212.88,33125.0,208.9337,208.973,208.4043,208.7376,33125.0
2023-05-30 11:00:00,212.85,213.06,212.42,212.81,18033.0,208.7082,208.9141,208.2866,208.669,18033.0
2023-05-30 11:30:00,212.77,213.0,212.27,212.45,12930.0,208.6298,208.8553,208.1395,208.316,12930.0
2023-05-30 12:00:00,212.46,212.47,211.37,211.58,16954.0,208.3258,208.3356,207.257,207.4629,16954.0
2023-05-30 12:30:00,211.71,211.81,210.74,210.92,13448.0,207.5904,207.6885,206.6393,206.8158,13448.0
2023-05-30 13:00:00,210.88,211.25,210.56,210.77,24157.0,206.7766,207.1394,206.4628,206.6687,24157.0
2023-05-30 13:30:00,210.81,211.12,210.63,210.9,23135.0,206.7079,207.0119,206.5314,206.7962,23135.0
2023-05-30 14:00:00,211.01,211.48,210.81,211.17,21087.0,206.904,207.3649,206.7079,207.0609,21087.0
2023-05-30 14:30:00,211.21,211.45,210.73,210.73,21493.0,207.1001,207.3355,206.6295,206.6295,21493.0
2023-05-30 15:00:00,210.65,210.72,210.2,210.69,17062.0,206.551,206.6197,206.1098,206.5903,17062.0
2023-05-30 15:30:00,210.84,211.08,209.73,209.99,135034.0,206.7373,206.9727,205.6489,205.9039,135034.0
2023-05-31 09:30:00,210.6,210.97,207.43,208.65,46219.0,206.502,206.8648,203.3937,204.5899,46219.0
2023-05-31 10:00:00,208.37,209.25,208.13,208.22,43952.0,204.3154,205.1783,204.0801,204.1683,43952.0
2023-05-31 10:30:00,208.22,208.33,207.31,208.28,30599.0,204.1683,204.2762,203.276,204.2271,30599.0
2023-05-31 11:00:00,208.2,209.04,208.2,208.94,12588.0,204.1487,204.9724,204.1487,204.8743,12588.0
2023-05-31 11:30:00,208.88,210.01,208.79,209.51,16380.0,204.8155,205.9235,204.7272,205.4332,16380.0
2023-05-31 12:00:00,209.53,209.81,209.12,209.69,13053.0,205.4528,205.7274,205.0508,205.6097,13053.0
2023-05-31 12:30:00,209.61,210.37,209.59,209.92,18412.0,205.5313,206.2765,205.5117,205.8352,18412.0
2023-05-31 13:00:00,209.86,210.4,209.83,210.28,17989.0,205.7764,206.3059,205.747,206.1882,17989.0
2023-05-31 13:30:00,210.32,210.71,210.07,210.7,17497.0,206.2275,206.6099,205.9823,206.6001,17497.0
2023-05-31 14:00:00,210.66,211.69,210.59,211.5,26875.0,206.5608,207.5708,206.4922,207.3845,26875.0
2023-05-31 14:30:00,211.46,211.51,210.69,211.16,49768.0,207.3453,207.3943,206.5903,207.0511,49768.0
2023-05-31 15:00:00,211.16,211.8,211.12,211.37,41602.0,207.0511,207.6787,207.0119,207.257,41602.0
2023-05-31 15:30:00,211.38,212.0,210.33,210.78,319326.0,207.2668,207.8748,206.2373,206.6785,319326.0
2023-06-01 09:30:00,211.86,213.31,211.31,211.73,35147.0,207.7375,209.1593,207.1982,207.61,35147.0
2023-06-01 10:00:00,211.73,214.14,211.72,214.14,39132.0,207.61,209.9731,207.6002,209.9731,39132.0
2023-06-01 10:30:00,214.06,214.9,213.82,214.88,22951.0,209.8947,210.7183,209.6593,210.6987,22951.0
2023-06-01 11:00:00,214.94,216.13,214.91,216.06,34648.0,210.7576,211.9244,210.7281,211.8558,34648.0
2023-06-01 11:30:00,216.06,216.64,215.85,216.44,16608.0,211.8558,212.4245,211.6498,212.2284,16608.0
2023-06-01 12:00:00,216.63,217.34,216.03,217.34,49038.0,212.4147,213.1109,211.8263,213.1109,49038.0
2023-06-01 12:30:00,217.33,217.7,216.96,217.05,34672.0,213.101,213.4638,212.7382,212.8265,34672.0
2023-06-01 13:00:00,217.08,217.15,216.5,216.75,14626.0,212.8559,212.9246,212.2872,212.5323,14626.0
2023-06-01 13:30:00,216.66,216.88,216.52,216.66,8743.0,212.4441,212.6598,212.3068,212.4441,8743.0
2023-06-01 14:00:00,216.73,217.04,216.58,216.85,6071.0,212.5127,212.8167,212.3656,212.6304,6071.0
2023-06-01 14:30:00,217.0,217.85,216.86,217.78,11142.0,212.7775,213.6109,212.6402,213.5423,11142.0
2023-06-01 15:00:00,217.95,218.41,217.93,218.25,17486.0,213.709,214.16,213.6894,214.0031,17486.0
2023-06-01 15:30:00,218.03,218.73,217.73,218.71,92301.0,213.7874,214.4738,213.4933,214.4542,92301.0
2023-06-02 09:30:00,219.82,220.0,218.61,218.61,21089.0,215.5426,215.7191,214.3561,214.3561,21089.0
2023-06-02 10:00:00,218.19,219.13,218.15,218.69,10036.0,213.9443,214.866,213.9051,214.4346,10036.0
2023-06-02 10:30:00,218.8,218.94,218.32,218.53,9821.0,214.5424,214.6797,214.0718,214.2777,9821.0
2023-06-02 11:00:00,218.63,219.23,218.54,219.23,12372.0,214.3758,214.9641,214.2875,214.9641,12372.0
2023-06-02 11:30:00,219.2,219.99,219.19,219.91,6955.0,214.9347,215.7093,214.9249,215.6308,6955.0
2023-06-02 12:00:00,219.91,220.18,219.55,220.18,6691.0,215.6308,215.8956,215.2778,215.8956,6691.0
2023-06-02 12:30:00,220.31,220.68,220.19,220.66,12650.0,216.0231,216.3859,215.9054,216.3663,12650.0
2023-06-02 13:00:00,220.91,221.12,220.83,221.03,12643.0,216.6114,216.8173,216.5329,216.7291,12643.0
2023-06-02 13:30:00,221.06,221.12,220.68,220.81,14040.0,216.7585,216.8173,216.3859,216.5133,14040.0
2023-06-02 14:00:00,220.8,221.16,220.8,221.11,8793.0,216.5035,216.8565,216.5035,216.8075,8793.0
2023-06-02 14:30:00,221.09,221.19,220.86,221.12,12494.0,216.7879,216.8859,216.5624,216.8173,12494.0
2023-06-02 15:00:00,221.25,221.68,221.18,221.31,11284.0,216.9448,217.3664,216.8761,217.0036,11284.0
2023-06-02 15:30:00,221.28,221.58,220.59,220.62,52232.0,216.9742,217.2683,216.2976,216.327,52232.0
2023-06-05 09:30:00,219.79,220.87,219.36,220.87,9952.0,215.5132,216.5722,215.0915,216.5722,9952.0
2023-06-05 10:00:00,221.21,221.55,219.97,220.8,6507.0,216.9055,217.2389,215.6897,216.5035,6507.0
2023-06-05 10:30:00,220.86,221.27,220.37,220.89,5085.0,216.5624,216.9644,216.0819,216.5918,5085.0
2023-06-05 11:00:00,220.89,221.35,220.57,221.21,9283.0,216.5918,217.0428,216.278,216.9055,9283.0
2023-06-05 11:30:00,221.27,221.84,221.09,221.61,8701.0,216.9644,217.5233,216.7879,217.2978,8701.0
2023-06-05 12:00:00,221.65,221.8,221.56,221.69,4533.0,217.337,217.4841,217.2487,217.3762,4533.0
2023-06-05 12:30:00,221.77,221.99,221.57,221.99,7396.0,217.4547,217.6704,217.2585,217.6704,7396.0
2023-06-05 13:00:00,221.91,221.98,221.23,221.23,7174.0,217.5919,217.6606,216.9252,216.9252,7174.0
2023-06-05 13:30:00,220.93,221.73,220.83,221.65,8830.0,216.631,217.4154,216.5329,217.337,8830.0
2023-06-05 14:00:00,221.69,221.69,221.03,221.18,8667.0,217.3762,217.3762,216.7291,216.8761,8667.0
2023-06-05 14:30:00,221.18,221.33,220.56,221.14,15396.0,216.8761,217.0232,216.2682,216.8369,15396.0
2023-06-05 15:00:00,221.13,221.39,220.66,221.39,17343.0,216.8271,217.082,216.3663,217.082,17343.0
2023-06-05 15:30:00,221.38,222.45,221.37,222.24,58395.0,217.0722,218.1214,217.0624,217.9155,58395.0
2023-06-06 09:30:00,222.99,224.7,221.06,221.2,19467.0,218.6509,220.3276,216.7585,216.8957,19467.0
2023-06-06 10:00:00,221.24,222.05,221.13,221.32,20831.0,216.935,217.7292,216.8271,217.0134,20831.0
2023-06-06 10:30:00,221.56,221.87,221.21,221.55,6841.0,217.2487,217.5527,216.9055,217.2389,6841.0
2023-06-06 11:00:00,221.69,221.69,221.2,221.44,8048.0,217.3762,217.3762,216.8957,217.1311,8048.0
2023-06-06 11:30:00,221.4,221.43,221.22,221.34,7936.0,217.0919,217.1213,216.9154,217.033,7936.0
2023-06-06 12:00:00,221.37,221.37,221.14,221.22,13488.0,217.0624,217.0624,216.8369,216.9154,13488.0
2023-06-06 12:30:00,221.25,221.42,221.12,221.39,11535.0,216.9448,217.1115,216.8173,217.082,11535.0
2023-06-06 13:00:00,221.4,221.53,221.16,221.26,14537.0,217.0919,217.2193,216.8565,216.9546,14537.0
2023-06-06 13:30:00,221.33,221.49,221.1,221.33,14117.0,217.0232,217.1801,216.7977,217.0232,14117.0
2023-06-06 14:00:00,221.34,221.51,221.24,221.45,7246.0,217.033,217.1997,216.935,217.1409,7246.0
2023-06-06 14:30:00,221.41,221.48,221.29,221.48,10462.0,217.1017,217.1703,216.984,217.1703,10462.0
2023-06-06 15:00:00,221.53,221.99,221.5,221.97,11308.0,217.2193,217.6704,217.1899,217.6508,11308.0
2023-06-06 15:30:00,222.05,222.7,221.98,221.99,80509.0,217.7292,218.3666,217.6606,217.6704,80509.0
2023-06-07 09:30:00,221.37,221.39,218.95,218.96,20478.0,217.0624,217.082,214.6895,214.6993,20478.0
2023-06-07 10:00:00,218.67,219.0,217.32,217.44,36802.0,214.415,214.7386,213.0912,213.2089,36802.0
2023-06-07 10:30:00,217.45,217.67,215.31,216.07,32473.0,213.2187,213.4344,211.1204,211.8656,32473.0
2023-06-07 11:00:00,215.91,216.62,215.89,216.5,9065.0,211.7087,212.4049,211.6891,212.2872,9065.0
2023-06-07 11:30:00,216.63,216.66,214.84,214.93,12092.0,212.4147,212.4441,210.6595,210.7477,12092.0
2023-06-07 12:00:00,214.89,215.09,214.35,214.42,9846.0,210.7085,210.9046,210.179,210.2477,9846.0
2023-06-07 12:30:00,214.4,215.17,214.38,214.5,8019.0,210.2281,210.9831,210.2085,210.3261,8019.0
2023-06-07 13:00:00,214.56,214.6,213.66,213.73,18850.0,210.3849,210.4242,209.5025,209.5711,18850.0
2023-06-07 13:30:00,213.79,214.43,213.71,214.2,21263.0,209.6299,210.2575,209.5515,210.032,21263.0
2023-06-07 14:00:00,214.14,214.17,213.36,213.42,24688.0,209.9731,210.0025,209.2083,209.2671,24688.0
2023-06-07 14:30:00,213.45,213.65,212.99,213.29,70553.0,209.2965,209.4927,208.8455,209.1397,70553.0
2023-06-07 15:00:00,213.33,214.74,212.6,214.74,43406.0,209.1789,210.5614,208.4631,210.5614,43406.0
2023-06-07 15:30:00,214.76,215.65,214.54,214.8,66034.0,210.5811,211.4537,210.3653,210.6203,66034.0
2023-06-08 09:30:00,213.89,214.37,212.85,213.01,20991.0,209.728,210.1986,208.7082,208.8651,20991.0
2023-06-08 10:00:00,212.84,214.2,212.56,214.2,10878.0,208.6984,210.032,208.4239,210.032,10878.0
2023-06-08 10:30:00,214.37,214.75,214.0,214.7,12582.0,210.1986,210.5713,209.8358,210.5222,12582.0
2023-06-08 11:00:00,214.76,215.07,214.12,214.25,11851.0,210.5811,210.885,209.9535,210.081,11851.0
2023-06-08 11:30:00,214.35,214.44,213.29,213.3,16649.0,210.179,210.2673,209.1397,209.1495,16649.0
2023-06-08 12:00:00,213.47,214.49,213.34,214.46,12784.0,209.3162,210.3163,209.1887,210.2869,12784.0
2023-06-08 12:30:00,214.52,214.54,213.88,214.02,30643.0,210.3457,210.3653,209.7182,209.8555,30643.0
2023-06-08 13:00:00,214.08,214.1,213.46,213.46,5719.0,209.9143,209.9339,209.3064,209.3064,5719.0
2023-06-08 13:30:00,213.47,213.52,213.19,213.34,7571.0,209.3162,209.3652,209.0416,209.1887,7571.0
2023-06-08 14:00:00,213.34,213.68,213.07,213.49,8491.0,209.1887,209.5221,208.9239,209.3358,8491.0
2023-06-08 14:30:00,213.53,214.31,213.53,214.22,10064.0,209.375,210.1398,209.375,210.0516,10064.0
2023-06-08 15:00:00,214.28,214.56,214.11,214.31,11015.0,210.1104,210.3849,209.9437,210.1398,11015.0
2023-06-08 15:30:00,214.25,215.19,214.22,214.94,78858.0,210.081,211.0027,210.0516,210.7576,78858.0
2023-06-09 09:30:00,215.4,215.4,213.84,214.06,27273.0,211.2086,211.2086,209.679,209.8947,27273.0
2023-06-09 10:00:00,214.22,214.41,213.64,213.92,17886.0,210.0516,210.2379,209.4829,209.7574,17886.0
2023-06-09 10:30:00,213.91,214.2,213.24,213.53,12345.0,209.7476,210.032,209.0906,209.375,12345.0
2023-06-09 11:00:00,213.51,213.76,212.91,212.95,11563.0,209.3554,209.6005,208.7671,208.8063,11563.0
2023-06-09 11:30:00,213.04,213.43,212.89,213.02,14302.0,208.8945,209.2769,208.7474,208.8749,14302.0
2023-06-09 12:00:00,213.01,213.26,212.72,212.91,15263.0,208.8651,209.1102,208.5808,208.7671,15263.0
2023-06-09 12:30:00,212.88,213.02,212.62,212.96,14908.0,208.7376,208.8749,208.4827,208.8161,14908.0
2023-06-09 13:00:00,213.01,213.46,213.01,213.45,12362.0,208.8651,209.3064,208.8651,209.2965,12362.0
2023-06-09 13:30:00,213.52,213.72,213.38,213.58,23484.0,209.3652,209.5613,209.2279,209.424,23484.0
2023-06-09 14:00:00,213.64,213.87,213.36,213.37,14258.0,209.4829,209.7084,209.2083,209.2181,14258.0
2023-06-09 14:30:00,213.36,213.72,213.23,213.69,11618.0,209.2083,209.5613,209.0808,209.5319,11618.0
2023-06-09 15:00:00,213.74,214.34,213.64,214.07,26117.0,209.5809,210.1692,209.4829,209.9045,26117.0
2023-06-09 15:30:00,214.01,214.16,213.52,213.59,66217.0,209.8457,209.9927,209.3652,209.4338,66217.0
2023-06-12 09:30:00,213.53,214.0,212.9,212.9,17684.0,209.375,209.8358,208.7573,208.7573,17684.0
2023-06-12 10:00:00,212.98,213.69,212.72,213.34,22272.0,208.8357,209.5319,208.5808,209.1887,22272.0
2023-06-12 10:30:00,213.23,213.57,213.2,213.28,8367.0,209.0808,209.4142,209.0514,209.1299,8367.0
2023-06-12 11:00:00,213.45,213.56,213.33,213.51,12458.0,209.2965,209.4044,209.1789,209.3554,12458.0
2023-06-12 11:30:00,213.56,214.86,213.48,214.86,19533.0,209.4044,210.6791,209.326,210.6791,19533.0
2023-06-12 12:00:00,214.96,214.96,214.45,214.59,11278.0,210.7772,210.7772,210.2771,210.4144,11278.0
2023-06-12 12:30:00,214.58,214.58,214.22,214.27,14558.0,210.4046,210.4046,210.0516,210.1006,14558.0
2023-06-12 13:00:00,214.27,214.32,213.64,213.65,11482.0,210.1006,210.1496,209.4829,209.4927,11482.0
2023-06-12 13:30:00,213.78,214.59,213.53,214.52,53514.0,209.6201,210.4144,209.375,210.3457,53514.0
2023-06-12 14:00:00,214.5,214.59,214.03,214.16,9984.0,210.3261,210.4144,209.8653,209.9927,9984.0
2023-06-12 14:30:00,214.19,214.31,213.96,214.11,17183.0,210.0221,210.1398,209.7966,209.9437,17183.0
2023-06-12 15:00:00,214.19,214.32,213.9,213.99,43901.0,210.0221,210.1496,209.7378,209.826,43901.0
2023-06-12 15:30:00,213.99,214.74,213.85,214.72,113058.0,209.826,210.5614,209.6888,210.5418,113058.0
2023-06-13 09:30:00,217.0,217.6,215.52,216.42,43150.0,212.7775,213.3658,211.3263,212.2088,43150.0
2023-06-13 10:00:00,216.36,217.3,216.25,217.3,37905.0,212.1499,213.0716,212.0421,213.0716,37905.0
2023-06-13 10:30:00,217.23,217.23,216.04,216.12,17822.0,213.003,213.003,211.8361,211.9146,17822.0
2023-06-13 11:00:00,216.12,216.34,215.62,215.63,15932.0,211.9146,212.1303,211.4243,211.4341,15932.0
2023-06-13 11:30:00,215.73,215.99,215.31,215.38,10531.0,211.5322,211.7871,211.1204,211.189,10531.0
2023-06-13 12:00:00,215.46,215.82,215.16,215.73,10656.0,211.2674,211.6204,210.9733,211.5322,10656.0
2023-06-13 12:30:00,215.84,215.97,215.36,215.78,10222.0,211.64,211.7675,211.1694,211.5812,10222.0
2023-06-13 13:00:00,215.85,215.89,215.57,215.6,6993.0,211.6498,211.6891,211.3753,211.4047,6993.0
2023-06-13 13:30:00,215.71,215.94,215.56,215.7,11084.0,211.5126,211.7381,211.3655,211.5028,11084.0
2023-06-13 14:00:00,215.7,215.87,215.24,215.44,16780.0,211.5028,211.6695,211.0517,211.2478,16780.0
2023-06-13 14:30:00,215.4,215.46,214.66,214.75,15422.0,211.2086,211.2674,210.483,210.5713,15422.0
2023-06-13 15:00:00,214.76,215.45,214.74,215.43,20098.0,210.5811,211.2576,210.5614,211.238,20098.0
2023-06-13 15:30:00,215.43,215.49,214.53,214.76,78869.0,211.238,211.2969,210.3555,210.5811,78869.0
2023-06-14 09:30:00,216.14,218.98,215.29,218.61,143577.0,211.9342,214.7189,211.1007,214.3561,143577.0
2023-06-14 10:00:00,218.73,218.74,217.66,217.88,32456.0,214.4738,214.4836,213.4246,213.6403,32456.0
2023-06-14 10:30:00,218.0,218.82,217.38,218.63,29626.0,213.758,214.5621,213.1501,214.3758,29626.0
2023-06-14 11:00:00,218.71,219.72,218.46,219.54,25377.0,214.4542,215.4445,214.2091,215.268,25377.0
2023-06-14 11:30:00,219.59,219.83,219.15,219.32,19780.0,215.3171,215.5524,214.8856,215.0523,19780.0
2023-06-14 12:00:00,219.34,219.34,218.33,218.95,21186.0,215.0719,215.0719,214.0816,214.6895,21186.0
2023-06-14 12:30:00,218.95,219.12,218.45,218.77,16687.0,214.6895,214.8562,214.1993,214.513,16687.0
2023-06-14 13:00:00,218.76,218.83,217.96,218.28,20376.0,214.5032,214.5719,213.7188,214.0326,20376.0
2023-06-14 13:30:00,218.24,218.24,217.7,217.7,19880.0,213.9933,213.9933,213.4638,213.4638,19880.0
2023-06-14 14:00:00,217.77,217.9,216.68,216.92,21364.0,213.5325,213.66,212.4637,212.699,21364.0
2023-06-14 14:30:00,216.92,217.6,216.53,216.93,29695.0,212.699,213.3658,212.3166,212.7088,29695.0
2023-06-14 15:00:00,217.06,217.54,216.49,216.49,47341.0,212.8363,213.307,212.2774,212.2774,47341.0
2023-06-14 15:30:00,216.38,217.02,216.32,216.69,127372.0,212.1695,212.7971,212.1107,212.4735,127372.0
2023-06-15 09:30:00,216.27,216.97,215.57,216.87,18520.0,212.0617,212.7481,211.3753,212.65,18520.0
2023-06-15 10:00:00,216.75,216.75,215.02,215.45,13620.0,212.5323,212.5323,210.836,211.2576,13620.0
2023-06-15 10:30:00,215.55,215.59,214.72,214.99,11611.0,211.3557,211.3949,210.5418,210.8066,11611.0
2023-06-15 11:00:00,215.36,216.58,215.07,216.21,13997.0,211.1694,212.3656,210.885,212.0028,13997.0
2023-06-15 11:30:00,216.26,217.23,216.21,217.2,17890.0,212.0519,213.003,212.0028,212.9736,17890.0
2023-06-15 12:00:00,217.23,218.45,217.23,218.15,14609.0,213.003,214.1993,213.003,213.9051,14609.0
2023-06-15 12:30:00,218.31,218.34,217.19,217.26,7861.0,214.062,214.0914,212.9638,213.0324,7861.0
2023-06-15 13:00:00,217.36,217.71,217.26,217.43,8251.0,213.1305,213.4737,213.0324,213.1991,8251.0
2023-06-15 13:30:00,217.49,218.55,217.48,218.2,15453.0,213.2579,214.2973,213.2481,213.9541,15453.0
2023-06-15 14:00:00,218.13,218.15,217.68,218.11,10290.0,213.8855,213.9051,213.4442,213.8659,10290.0
2023-06-15 14:30:00,218.16,219.19,218.16,219.13,10439.0,213.9149,214.9249,213.9149,214.866,10439.0
2023-06-15 15:00:00,219.19,219.24,218.69,218.87,10043.0,214.9249,214.9739,214.4346,214.6111,10043.0
2023-06-15 15:30:00,218.92,219.35,218.52,219.04,56457.0,214.6601,215.0817,214.2679,214.7778,56457.0
2023-06-16 09:30:00,220.58,222.59,219.46,220.42,130480.0,216.2878,218.2587,215.1896,216.1309,130480.0
2023-06-16 10:00:00,220.4,221.42,219.63,219.94,20421.0,216.1113,217.1115,215.3563,215.6603,20421.0
2023-06-16 10:30:00,220.09,220.09,219.29,219.49,8532.0,215.8073,215.8073,215.0229,215.219,8532.0
2023-06-16 11:00:00,219.49,219.49,218.36,218.51,10051.0,215.219,215.219,214.111,214.2581,10051.0
2023-06-16 11:30:00,218.58,218.76,218.07,218.41,7488.0,214.3267,214.5032,213.8266,214.16,7488.0
2023-06-16 12:00:00,218.4,218.57,217.78,218.38,7649.0,214.1502,214.3169,213.5423,214.1306,7649.0
2023-06-16 12:30:00,218.43,218.76,218.2,218.63,5961.0,214.1796,214.5032,213.9541,214.3758,5961.0
2023-06-16 13:00:00,218.71,218.71,218.2,218.36,5906.0,214.4542,214.4542,213.9541,214.111,5906.0
2023-06-16 13:30:00,218.25,218.45,218.1,218.37,4570.0,214.0031,214.1993,213.8561,214.1208,4570.0
2023-06-16 14:00:00,218.56,219.11,218.43,218.96,16618.0,214.3071,214.8464,214.1796,214.6993,16618.0
2023-06-16 14:30:00,219.12,219.18,218.59,218.63,12571.0,214.8562,214.915,214.3365,214.3758,12571.0
2023-06-16 15:00:00,218.66,219.06,218.24,218.54,8917.0,214.4052,214.7974,213.9933,214.2875,8917.0
2023-06-16 15:30:00,218.53,219.34,218.52,219.12,62774.0,214.2777,215.0719,214.2679,214.8562,62774.0
2023-06-20 09:30:00,218.05,218.24,215.23,217.52,31472.0,213.807,213.9933,211.0419,213.2874,31472.0
2023-06-20 10:00:00,217.56,217.63,215.08,215.44,34665.0,213.3266,213.3952,210.8948,211.2478,34665.0
2023-06-20 10:30:00,215.44,216.54,215.3,215.84,14403.0,211.2478,212.3264,211.1105,211.64,14403.0
2023-06-20 11:00:00,215.91,216.76,215.59,216.67,14381.0,211.7087,212.5421,211.3949,212.4539,14381.0
2023-06-20 11:30:00,216.55,216.97,216.2,216.66,13739.0,212.3362,212.7481,211.993,212.4441,13739.0
2023-06-20 12:00:00,216.66,217.07,216.29,216.79,15004.0,212.4441,212.8461,212.0813,212.5716,15004.0
2023-06-20 12:30:00,216.67,217.26,216.66,217.14,16889.0,212.4539,213.0324,212.4441,212.9147,16889.0
2023-06-20 13:00:00,217.15,218.39,217.04,218.39,18157.0,212.9246,214.1404,212.8167,214.1404,18157.0
2023-06-20 13:30:00,218.39,218.49,217.73,217.91,12457.0,214.1404,214.2385,213.4933,213.6698,12457.0
2023-06-20 14:00:00,218.02,218.21,217.81,218.17,8187.0,213.7776,213.9639,213.5717,213.9247,8187.0
2023-06-20 14:30:00,218.15,218.2,217.56,217.6,12932.0,213.9051,213.9541,213.3266,213.3658,12932.0
2023-06-20 15:00:00,217.59,217.69,217.07,217.16,22538.0,213.356,213.454,212.8461,212.9344,22538.0
2023-06-20 15:30:00,217.18,217.3,216.71,216.78,75341.0,212.954,213.0716,212.4931,212.5618,75341.0
2023-06-21 09:30:00,215.98,216.78,215.62,216.3,35851.0,211.7773,212.5618,211.4243,212.0911,35851.0
2023-06-21 10:00:00,216.3,216.54,215.9,216.14,38162.0,212.0911,212.3264,211.6989,211.9342,38162.0
2023-06-21 10:30:00,216.28,217.43,216.27,217.43,8385.0,212.0715,213.1991,212.0617,213.1991,8385.0
2023-06-21 11:00:00,217.39,217.42,216.8,217.33,8294.0,213.1599,213.1893,212.5814,213.101,8294.0
2023-06-21 11:30:00,217.3,217.48,216.98,217.19,8254.0,213.0716,213.2481,212.7579,212.9638,8254.0
2023-06-21 12:00:00,217.14,217.45,217.13,217.44,9254.0,212.9147,213.2187,212.9049,213.2089,9254.0
2023-06-21 12:30:00,217.54,217.68,216.8,216.96,12317.0,213.307,213.4442,212.5814,212.7382,12317.0
2023-06-21 13:00:00,216.98,217.1,216.81,216.95,4989.0,212.7579,212.8755,212.5912,212.7284,4989.0
2023-06-21 13:30:00,216.98,217.13,216.85,217.12,8698.0,212.7579,212.9049,212.6304,212.8951,8698.0
2023-06-21 14:00:00,217.13,217.27,216.96,217.01,11670.0,212.9049,213.0422,212.7382,212.7873,11670.0
2023-06-21 14:30:00,216.99,217.18,216.92,216.98,10683.0,212.7677,212.954,212.699,212.7579,10683.0
2023-06-21 15:00:00,216.94,217.28,216.8,216.94,26672.0,212.7186,213.052,212.5814,212.7186,26672.0
2023-06-21 15:30:00,216.94,217.03,216.59,216.79,186731.0,212.7186,212.8069,212.3754,212.5716,186731.0
2023-06-22 09:30:00,217.94,217.94,216.29,216.56,34020.0,213.6992,213.6992,212.0813,212.346,34020.0
2023-06-22 10:00:00,216.53,217.28,216.45,216.83,20444.0,212.3166,213.052,212.2382,212.6108,20444.0
2023-06-22 10:30:00,216.84,217.2,216.53,216.75,13320.0,212.6206,212.9736,212.3166,212.5323,13320.0
2023-06-22 11:00:00,216.87,217.18,216.68,217.0,9270.0,212.65,212.954,212.4637,212.7775,9270.0
2023-06-22 11:30:00,216.87,217.05,216.6,216.74,8644.0,212.65,212.8265,212.3853,212.5225,8644.0
2023-06-22 12:00:00,216.81,217.32,216.74,217.06,6970.0,212.5912,213.0912,212.5225,212.8363,6970.0
2023-06-22 12:30:00,217.11,217.39,216.94,217.06,4276.0,212.8853,213.1599,212.7186,212.8363,4276.0
2023-06-22 13:00:00,216.99,217.11,216.71,216.81,6033.0,212.7677,212.8853,212.4931,212.5912,6033.0
2023-06-22 13:30:00,216.92,217.35,216.89,217.23,5083.0,212.699,213.1207,212.6696,213.003,5083.0
2023-06-22 14:00:00,217.25,217.4,217.15,217.4,6403.0,213.0226,213.1697,212.9246,213.1697,6403.0
2023-06-22 14:30:00,217.42,217.56,217.11,217.23,12363.0,213.1893,213.3266,212.8853,213.003,12363.0
2023-06-22 15:00:00,217.21,217.21,216.67,216.86,9375.0,212.9834,212.9834,212.4539,212.6402,9375.0
2023-06-22 15:30:00,216.8,217.01,216.45,216.5,88404.0,212.5814,212.7873,212.2382,212.2872,88404.0
2023-06-23 09:30:00,216.22,216.88,215.86,216.16,13063.0,212.0126,212.6598,211.6597,211.9538,13063.0
2023-06-23 10:00:00,215.99,216.74,215.82,216.06,17615.0,211.7871,212.5225,211.6204,211.8558,17615.0
2023-06-23 10:30:00,215.88,216.12,215.36,215.98,19434.0,211.6793,211.9146,211.1694,211.7773,19434.0
2023-06-23 11:00:00,216.05,216.18,215.24,215.88,16602.0,211.846,211.9734,211.0517,211.6793,16602.0
2023-06-23 11:30:00,216.03,216.71,215.96,216.47,12650.0,211.8263,212.4931,211.7577,212.2578,12650.0
2023-06-23 12:00:00,216.46,216.56,216.27,216.5,6557.0,212.248,212.346,212.0617,212.2872,6557.0
2023-06-23 12:30:00,216.41,216.6,216.13,216.56,4429.0,212.199,212.3853,211.9244,212.346,4429.0
2023-06-23 13:00:00,216.57,216.57,216.23,216.54,7088.0,212.3558,212.3558,212.0225,212.3264,7088.0
2023-06-23 13:30:00,216.51,216.61,216.11,216.11,5797.0,212.297,212.3951,211.9048,211.9048,5797.0
2023-06-23 14:00:00,216.08,216.58,216.0,216.36,12527.0,211.8754,212.3656,211.7969,212.1499,12527.0
2023-06-23 14:30:00,216.37,216.46,215.92,216.15,24937.0,212.1597,212.248,211.7185,211.944,24937.0
2023-06-23 15:00:00,215.98,216.3,215.97,216.07,19208.0,211.7773,212.0911,211.7675,211.8656,19208.0
2023-06-23 15:30:00,216.07,216.49,215.19,215.32,66280.0,211.8656,212.2774,211.0027,211.1302,66280.0
2023-06-26 09:30:00,215.38,215.38,211.76,211.96,12466.0,211.189,211.189,207.6394,207.8355,12466.0
2023-06-26 10:00:00,211.8,212.52,211.42,212.43,15734.0,207.6787,208.3846,207.306,208.2964,15734.0
2023-06-26 10:30:00,212.46,214.07,212.39,214.06,8760.0,208.3258,209.9045,208.2572,209.8947,8760.0
2023-06-26 11:00:00,214.06,214.56,214.05,214.24,11970.0,209.8947,210.3849,209.8849,210.0712,11970.0
2023-06-26 11:30:00,214.25,214.78,214.11,214.64,13754.0,210.081,210.6007,209.9437,210.4634,13754.0
2023-06-26 12:00:00,214.71,215.16,214.5,214.9,9764.0,210.532,210.9733,210.3261,210.7183,9764.0
2023-06-26 12:30:00,214.88,215.28,214.58,215.14,8283.0,210.6987,211.0909,210.4046,210.9537,8283.0
2023-06-26 13:00:00,215.28,215.32,214.75,214.98,7995.0,211.0909,211.1302,210.5713,210.7968,7995.0
2023-06-26 13:30:00,214.98,215.1,214.57,214.68,7421.0,210.7968,210.9144,210.3948,210.5026,7421.0
2023-06-26 14:00:00,214.67,214.93,214.54,214.86,8778.0,210.4928,210.7477,210.3653,210.6791,8778.0
2023-06-26 14:30:00,214.94,215.3,214.82,214.91,25075.0,210.7576,211.1105,210.6399,210.7281,25075.0
2023-06-26 15:00:00,214.93,215.05,214.74,214.91,11388.0,210.7477,210.8654,210.5614,210.7281,11388.0
2023-06-26 15:30:00,214.89,215.23,214.36,214.59,64265.0,210.7085,211.0419,210.1888,210.4144,64265.0
2023-06-27 09:30:00,215.42,215.42,213.19,213.19,15007.0,211.2282,211.2282,209.0416,209.0416,15007.0
2023-06-27 10:00:00,213.02,213.33,212.61,213.23,13489.0,208.8749,209.1789,208.4729,209.0808,13489.0
2023-06-27 10:30:00,213.23,214.02,213.22,213.98,7616.0,209.0808,209.8555,209.071,209.8162,7616.0
2023-06-27 11:00:00,213.97,214.34,213.47,214.26,10913.0,209.8064,210.1692,209.3162,210.0908,10913.0
2023-06-27 11:30:00,214.28,214.38,213.7,213.81,30385.0,210.1104,210.2085,209.5417,209.6495,30385.0
2023-06-27 12:00:00,213.71,214.33,213.68,214.19,5485.0,209.5515,210.1594,209.5221,210.0221,5485.0
2023-06-27 12:30:00,214.13,214.44,213.77,213.83,9185.0,209.9633,210.2673,209.6103,209.6692,9185.0
2023-06-27 13:00:00,213.99,214.04,213.62,213.81,5803.0,209.826,209.8751,209.4632,209.6495,5803.0
2023-06-27 13:30:00,213.89,214.54,213.87,214.09,7899.0,209.728,210.3653,209.7084,209.9241,7899.0
2023-06-27 14:00:00,214.14,214.67,214.01,214.28,10598.0,209.9731,210.4928,209.8457,210.1104,10598.0
2023-06-27 14:30:00,214.34,214.41,213.8,213.97,11224.0,210.1692,210.2379,209.6397,209.8064,11224.0
2023-06-27 15:00:00,214.15,214.21,213.93,214.13,15434.0,209.9829,210.0418,209.7672,209.9633,15434.0
2023-06-27 15:30:00,214.16,214.6,213.97,214.15,96066.0,209.9927,210.4242,209.8064,209.9829,96066.0
2023-06-28 09:30:00,214.1,214.81,213.36,214.18,39028.0,209.9339,210.6301,209.2083,210.0123,39028.0
2023-06-28 10:00:00,214.36,214.87,214.24,214.45,30166.0,210.1888,210.6889,210.0712,210.2771,30166.0
2023-06-28 10:30:00,214.41,214.71,213.4,213.44,10119.0,210.2379,210.532,209.2475,209.2867,10119.0
2023-06-28 11:00:00,213.48,213.48,212.7,213.08,8340.0,209.326,209.326,208.5611,208.9337,8340.0
2023-06-28 11:30:00,213.17,213.38,212.85,213.1,7960.0,209.022,209.2279,208.7082,208.9534,7960.0
2023-06-28 12:00:00,213.03,214.69,212.98,214.64,11616.0,208.8847,210.5124,208.8357,210.4634,11616.0
2023-06-28 12:30:00,214.62,214.75,213.83,214.1,16835.0,210.4438,210.5713,209.6692,209.9339,16835.0
2023-06-28 13:00:00,214.03,214.44,213.82,214.31,9473.0,209.8653,210.2673,209.6593,210.1398,9473.0
2023-06-28 13:30:00,214.38,214.63,214.09,214.62,14743.0,210.2085,210.4536,209.9241,210.4438,14743.0
2023-06-28 14:00:00,214.51,214.77,214.31,214.45,12331.0,210.3359,210.5909,210.1398,210.2771,12331.0
2023-06-28 14:30:00,214.44,214.73,214.35,214.66,22114.0,210.2673,210.5516,210.179,210.483,22114.0
2023-06-28 15:00:00,214.66,214.8,214.37,214.37,30455.0,210.483,210.6203,210.1986,210.1986,30455.0
2023-06-28 15:30:00,214.37,214.95,213.76,214.9,100612.0,210.1986,210.7674,209.6005,210.7183,100612.0
2023-06-29 09:30:00,214.3,215.4,214.3,215.18,11063.0,210.13,211.2086,210.13,210.9929,11063.0
2023-06-29 10:00:00,215.06,215.18,214.41,214.73,9155.0,210.8752,210.9929,210.2379,210.5516,9155.0
2023-06-29 10:30:00,214.68,214.88,214.12,214.87,16121.0,210.5026,210.6987,209.9535,210.6889,16121.0
2023-06-29 11:00:00,214.78,215.62,214.75,215.47,14184.0,210.6007,211.4243,210.5713,211.2772,14184.0
2023-06-29 11:30:00,215.47,215.49,214.78,215.38,10320.0,211.2772,211.2969,210.6007,211.189,10320.0
2023-06-29 12:00:00,215.37,215.97,214.87,215.88,12044.0,211.1792,211.7675,210.6889,211.6793,12044.0
2023-06-29 12:30:00,215.88,217.0,215.85,216.81,21384.0,211.6793,212.7775,211.6498,212.5912,21384.0
2023-06-29 13:00:00,216.82,217.09,216.49,216.97,9160.0,212.601,212.8657,212.2774,212.7481,9160.0
2023-06-29 13:30:00,216.96,217.3,216.72,216.75,27628.0,212.7382,213.0716,212.5029,212.5323,27628.0
2023-06-29 14:00:00,216.78,216.85,216.09,216.45,39372.0,212.5618,212.6304,211.8852,212.2382,39372.0
2023-06-29 14:30:00,216.41,216.79,216.36,216.62,13802.0,212.199,212.5716,212.1499,212.4049,13802.0
2023-06-29 15:00:00,216.61,217.33,216.61,216.99,22068.0,212.3951,213.101,212.3951,212.7677,22068.0
2023-06-29 15:30:00,216.93,216.99,215.99,216.27,218931.0,212.7088,212.7677,211.7871,212.0617,218931.0
2023-06-30 09:30:00,218.19,220.99,217.96,219.5,123339.0,213.9443,216.6898,213.7188,215.2288,123339.0
2023-06-30 10:00:00,219.31,220.3,219.15,219.2,9940.0,215.0425,216.0133,214.8856,214.9347,9940.0
2023-06-30 10:30:00,219.17,219.52,218.92,219.39,12996.0,214.9052,215.2484,214.6601,215.121,12996.0
2023-06-30 11:00:00,219.6,219.61,218.95,218.97,8278.0,215.3269,215.3367,214.6895,214.7091,8278.0
2023-06-30 11:30:00,218.97,219.04,218.44,218.58,5493.0,214.7091,214.7778,214.1894,214.3267,5493.0
2023-06-30 12:00:00,218.54,218.76,218.45,218.54,10634.0,214.2875,214.5032,214.1993,214.2875,10634.0
2023-06-30 12:30:00,218.54,218.83,218.4,218.79,8090.0,214.2875,214.5719,214.1502,214.5326,8090.0
2023-06-30 13:00:00,218.82,219.16,218.67,218.98,12808.0,214.5621,214.8954,214.415,214.7189,12808.0
2023-06-30 13:30:00,219.02,219.43,218.97,219.35,9608.0,214.7582,215.1602,214.7091,215.0817,9608.0
2023-06-30 14:00:00,219.4,219.42,219.0,219.42,17100.0,215.1308,215.1504,214.7386,215.1504,17100.0
2023-06-30 14:30:00,219.5,219.59,219.22,219.29,12388.0,215.2288,215.3171,214.9543,215.0229,12388.0
2023-06-30 15:00:00,219.29,219.73,219.21,219.59,31572.0,215.0229,215.4543,214.9445,215.3171,31572.0
2023-06-30 15:30:00,219.59,219.93,218.3,218.49,177838.0,215.3171,215.6505,214.0522,214.2385,177838.0
2023-07-03 09:30:00,217.21,218.21,216.08,216.08,51099.0,212.9834,213.9639,211.8754,211.8754,51099.0
2023-07-03 10:00:00,216.21,216.21,214.26,214.88,41056.0,212.0028,212.0028,210.0908,210.6987,41056.0
2023-07-03 10:30:00,214.91,215.54,214.5,214.84,32490.0,210.7281,211.3459,210.3261,210.6595,32490.0
2023-07-03 11:00:00,214.9,215.3,214.69,214.84,18023.0,210.7183,211.1105,210.5124,210.6595,18023.0
2023-07-03 11:30:00,214.84,215.19,214.39,214.4,18527.0,210.6595,211.0027,210.2183,210.2281,18527.0
2023-07-03 12:00:00,214.33,214.71,213.6,214.35,31984.0,210.1594,210.532,209.4436,210.179,31984.0
2023-07-03 12:30:00,214.41,215.02,214.3,214.56,86211.0,210.2379,210.836,210.13,210.3849,86211.0
2023-07-05 09:30:00,214.08,218.09,213.5,216.59,63782.0,209.9143,213.8463,209.3456,212.3754,63782.0
2023-07-05 10:00:00,216.78,216.85,215.36,215.49,15570.0,212.5618,212.6304,211.1694,211.2969,15570.0
2023-07-05 10:30:00,215.56,216.46,215.48,216.38,6953.0,211.3655,212.248,211.287,212.1695,6953.0
2023-07-05 11:00:00,216.45,216.92,216.04,216.32,28102.0,212.2382,212.699,211.8361,212.1107,28102.0
2023-07-05 11:30:00,216.31,217.08,216.13,216.76,11212.0,212.1009,212.8559,211.9244,212.5421,11212.0
2023-07-05 12:00:00,216.68,217.05,216.44,216.58,14752.0,212.4637,212.8265,212.2284,212.3656,14752.0
2023-07-05 12:30:00,216.56,216.89,216.21,216.83,11322.0,212.346,212.6696,212.0028,212.6108,11322.0
2023-07-05 13:00:00,216.8,216.92,216.61,216.77,11620.0,212.5814,212.699,212.3951,212.5519,11620.0
2023-07-05 13:30:00,216.69,216.8,215.88,216.04,10367.0,212.4735,212.5814,211.6793,211.8361,10367.0
2023-07-05 14:00:00,216.03,216.45,215.47,216.45,21228.0,211.8263,212.2382,211.2772,212.2382,21228.0
2023-07-05 14:30:00,216.45,216.74,216.04,216.1,77933.0,212.2382,212.5225,211.8361,211.895,77933.0
2023-07-05 15:00:00,216.15,217.05,216.15,216.6,28864.0,211.944,212.8265,211.944,212.3853,28864.0
2023-07-05 15:30:00,216.62,217.04,216.14,216.15,169329.0,212.4049,212.8167,211.9342,211.944,169329.0
2023-07-06 09:30:00,214.95,216.29,214.88,215.3,35431.0,210.7674,212.0813,210.6987,211.1105,35431.0
2023-07-06 10:00:00,215.05,215.32,214.05,214.08,21588.0,210.8654,211.1302,209.8849,209.9143,21588.0
2023-07-06 10:30:00,214.1,214.94,213.93,214.94,14163.0,209.9339,210.7576,209.7672,210.7576,14163.0
2023-07-06 11:00:00,214.9,215.22,214.51,214.83,24907.0,210.7183,211.0321,210.3359,210.6497,24907.0
2023-07-06 11:30:00,214.77,215.26,214.66,215.26,10621.0,210.5909,211.0713,210.483,211.0713,10621.0
2023-07-06 12:00:00,215.23,215.72,215.23,215.72,10694.0,211.0419,211.5224,211.0419,211.5224,10694.0
2023-07-06 12:30:00,215.69,215.86,215.47,215.59,6056.0,211.493,211.6597,211.2772,211.3949,6056.0
2023-07-06 13:00:00,215.69,215.93,215.69,215.77,8048.0,211.493,211.7283,211.493,211.5714,8048.0
2023-07-06 13:30:00,215.7,215.83,215.53,215.6,4367.0,211.5028,211.6302,211.3361,211.4047,4367.0
2023-07-06 14:00:00,215.67,215.68,214.99,214.99,11356.0,211.4733,211.4832,210.8066,210.8066,11356.0
2023-07-06 14:30:00,215.02,215.51,215.0,215.51,25792.0,210.836,211.3165,210.8164,211.3165,25792.0
2023-07-06 15:00:00,215.56,215.57,215.22,215.37,15200.0,211.3655,211.3753,211.0321,211.1792,15200.0
2023-07-06 15:30:00,215.36,216.22,214.9,215.0,167178.0,211.1694,212.0126,210.7183,210.8164,167178.0
2023-07-07 09:30:00,214.65,217.29,214.12,216.99,23584.0,210.4732,213.0618,209.9535,212.7677,23584.0
2023-07-07 10:00:00,216.97,216.97,215.97,216.59,19639.0,212.7481,212.7481,211.7675,212.3754,19639.0
2023-07-07 10:30:00,216.57,216.65,215.6,215.81,16568.0,212.3558,212.4343,211.4047,211.6106,16568.0
2023-07-07 11:00:00,215.87,215.91,214.59,214.59,13739.0,211.6695,211.7087,210.4144,210.4144,13739.0
2023-07-07 11:30:00,214.59,215.06,214.38,214.8,32280.0,210.4144,210.8752,210.2085,210.6203,32280.0
2023-07-07 12:00:00,214.78,215.6,214.77,215.49,7134.0,210.6007,211.4047,210.5909,211.2969,7134.0
2023-07-07 12:30:00,215.49,216.2,215.48,216.01,7746.0,211.2969,211.993,211.287,211.8067,7746.0
2023-07-07 13:00:00,216.09,216.32,216.08,216.17,7215.0,211.8852,212.1107,211.8754,211.9636,7215.0
2023-07-07 13:30:00,216.17,216.32,215.64,215.71,10419.0,211.9636,212.1107,211.4439,211.5126,10419.0
2023-07-07 14:00:00,215.7,216.12,215.69,215.96,36594.0,211.5028,211.9146,211.493,211.7577,36594.0
2023-07-07 14:30:00,216.01,216.11,215.91,216.06,18422.0,211.8067,211.9048,211.7087,211.8558,18422.0
2023-07-07 15:00:00,216.06,216.19,215.83,215.84,20485.0,211.8558,211.9832,211.6302,211.64,20485.0
2023-07-07 15:30:00,215.83,216.08,215.38,215.8,91498.0,211.6302,211.8754,211.189,211.6008,91498.0
2023-07-10 09:30:00,216.35,217.64,215.54,217.61,10037.0,212.1401,213.405,211.3459,213.3756,10037.0
2023-07-10 10:00:00,217.45,217.47,215.92,215.96,7928.0,213.2187,213.2383,211.7185,211.7577,7928.0
2023-07-10 10:30:00,215.83,216.47,215.72,216.02,5721.0,211.6302,212.2578,211.5224,211.8165,5721.0
2023-07-10 11:00:00,216.41,216.63,216.09,216.47,3857.0,212.199,212.4147,211.8852,212.2578,3857.0
2023-07-10 11:30:00,216.6,216.88,216.58,216.63,11137.0,212.3853,212.6598,212.3656,212.4147,11137.0
2023-07-10 12:00:00,216.51,217.08,216.38,217.02,5610.0,212.297,212.8559,212.1695,212.7971,5610.0
2023-07-10 12:30:00,217.06,217.06,216.67,216.83,4614.0,212.8363,212.8363,212.4539,212.6108,4614.0
2023-07-10 13:00:00,216.78,216.93,216.57,216.72,11758.0,212.5618,212.7088,212.3558,212.5029,11758.0
2023-07-10 13:30:00,216.76,216.94,216.41,216.41,6442.0,212.5421,212.7186,212.199,212.199,6442.0
2023-07-10 14:00:00,216.46,216.48,216.15,216.38,6086.0,212.248,212.2676,211.944,212.1695,6086.0
2023-07-10 14:30:00,216.43,216.55,216.25,216.55,7343.0,212.2186,212.3362,212.0421,212.3362,7343.0
2023-07-10 15:00:00,216.57,216.58,216.06,216.15,6107.0,212.3558,212.3656,211.8558,211.944,6107.0
2023-07-10 15:30:00,216.17,216.61,215.98,216.61,53756.0,211.9636,212.3951,211.7773,212.3951,53756.0
2023-07-11 09:30:00,216.62,218.11,216.62,217.93,16287.0,212.4049,213.8659,212.4049,213.6894,16287.0
2023-07-11 10:00:00,217.53,217.88,217.33,217.33,16161.0,213.2972,213.6403,213.101,213.101,16161.0
2023-07-11 10:30:00,217.36,217.36,216.73,217.2,11711.0,213.1305,213.1305,212.5127,212.9736,11711.0
2023-07-11 11:00:00,217.24,217.24,216.6,216.88,15789.0,213.0128,213.0128,212.3853,212.6598,15789.0
2023-07-11 11:30:00,216.92,216.92,216.62,216.73,2814.0,212.699,212.699,212.4049,212.5127,2814.0
2023-07-11 12:00:00,216.8,216.83,215.91,215.91,5759.0,212.5814,212.6108,211.7087,211.7087,5759.0
2023-07-11 12:30:00,215.9,216.18,215.85,216.03,2302.0,211.6989,211.9734,211.6498,211.8263,2302.0
2023-07-11 13:00:00,216.06,217.19,215.93,217.12,32692.0,211.8558,212.9638,211.7283,212.8951,32692.0
2023-07-11 13:30:00,217.15,217.15,216.59,216.73,10917.0,212.9246,212.9246,212.3754,212.5127,10917.0
2023-07-11 14:00:00,216.71,217.02,216.56,216.61,6683.0,212.4931,212.7971,212.346,212.3951,6683.0
2023-07-11 14:30:00,216.81,217.22,216.81,217.05,14146.0,212.5912,212.9932,212.5912,212.8265,14146.0
2023-07-11 15:00:00,217.09,217.1,216.85,217.01,34466.0,212.8657,212.8755,212.6304,212.7873,34466.0
2023-07-11 15:30:00,217.1,217.92,216.75,216.91,127785.0,212.8755,213.6796,212.5323,212.6892,127785.0
2023-07-12 09:30:00,218.68,219.0,217.65,218.03,17623.0,214.4248,214.7386,213.4148,213.7874,17623.0
2023-07-12 10:00:00,218.01,218.08,217.26,217.58,26730.0,213.7678,213.8365,213.0324,213.3462,26730.0
2023-07-12 10:30:00,217.63,217.69,217.07,217.48,13339.0,213.3952,213.454,212.8461,213.2481,13339.0
2023-07-12 11:00:00,217.49,218.0,217.43,217.99,12695.0,213.2579,213.758,213.1991,213.7482,12695.0
2023-07-12 11:30:00,217.97,218.0,217.44,217.48,9065.0,213.7286,213.758,213.2089,213.2481,9065.0
2023-07-12 12:00:00,217.56,217.8,217.46,217.46,5877.0,213.3266,213.5619,213.2285,213.2285,5877.0
2023-07-12 12:30:00,217.45,217.5,217.09,217.18,5907.0,213.2187,213.2677,212.8657,212.954,5907.0
2023-07-12 13:00:00,217.2,217.36,217.14,217.16,6472.0,212.9736,213.1305,212.9147,212.9344,6472.0
2023-07-12 13:30:00,217.18,217.42,217.05,217.25,14885.0,212.954,213.1893,212.8265,213.0226,14885.0
2023-07-12 14:00:00,217.2,217.35,217.02,217.22,9105.0,212.9736,213.1207,212.7971,212.9932,9105.0
2023-07-12 14:30:00,217.12,217.19,216.9,217.06,8826.0,212.8951,212.9638,212.6794,212.8363,8826.0
2023-07-12 15:00:00,217.1,217.15,216.25,216.83,21791.0,212.8755,212.9246,212.0421,212.6108,21791.0
2023-07-12 15:30:00,216.77,217.04,216.53,216.95,80161.0,212.5519,212.8167,212.3166,212.7284,80161.0
2023-07-13 09:30:00,219.8,221.08,218.85,219.85,21956.0,215.523,216.7781,214.5915,215.572,21956.0
2023-07-13 10:00:00,220.0,220.24,218.25,218.47,28985.0,215.7191,215.9544,214.0031,214.2189,28985.0
2023-07-13 10:30:00,218.37,218.49,217.53,217.84,15141.0,214.1208,214.2385,213.2972,213.6011,15141.0
2023-07-13 11:00:00,217.84,218.21,217.59,218.0,16386.0,213.6011,213.9639,213.356,213.758,16386.0
2023-07-13 11:30:00,217.97,218.38,217.9,218.27,8021.0,213.7286,214.1306,213.66,214.0228,8021.0
2023-07-13 12:00:00,218.27,218.54,218.07,218.12,8024.0,214.0228,214.2875,213.8266,213.8757,8024.0
2023-07-13 12:30:00,218.07,218.28,218.04,218.23,9444.0,213.8266,214.0326,213.7972,213.9835,9444.0
2023-07-13 13:00:00,218.32,218.32,217.97,218.04,6766.0,214.0718,214.0718,213.7286,213.7972,6766.0
2023-07-13 13:30:00,217.96,218.27,217.94,218.06,2709.0,213.7188,214.0228,213.6992,213.8168,2709.0
2023-07-13 14:00:00,218.03,218.15,217.47,217.52,5841.0,213.7874,213.9051,213.2383,213.2874,5841.0
2023-07-13 14:30:00,217.57,218.55,217.52,218.47,9211.0,213.3364,214.2973,213.2874,214.2189,9211.0
2023-07-13 15:00:00,218.49,219.37,218.38,219.05,41512.0,214.2385,215.1014,214.1306,214.7876,41512.0
2023-07-13 15:30:00,219.06,219.19,218.65,218.75,97764.0,214.7974,214.9249,214.3954,214.4934,97764.0
2023-07-14 09:30:00,218.96,221.52,218.96,221.15,20740.0,214.6993,217.2095,214.6993,216.8467,20740.0
2023-07-14 10:00:00,221.1,222.12,220.79,221.45,14106.0,216.7977,217.7978,216.4937,217.1409,14106.0
2023-07-14 10:30:00,221.61,221.62,220.5,221.16,15039.0,217.2978,217.3076,216.2094,216.8565,15039.0
2023-07-14 11:00:00,221.13,222.25,221.12,222.18,10318.0,216.8271,217.9253,216.8173,217.8567,10318.0
2023-07-14 11:30:00,222.27,222.76,222.24,222.76,17335.0,217.9449,218.4254,217.9155,218.4254,17335.0
2023-07-14 12:00:00,222.73,222.8,222.41,222.5,10712.0,218.396,218.4646,218.0822,218.1704,10712.0
2023-07-14 12:30:00,222.51,222.88,222.09,222.77,17373.0,218.1803,218.5431,217.7684,218.4352,17373.0
2023-07-14 13:00:00,222.79,222.8,222.17,222.54,26720.0,218.4548,218.4646,217.8469,218.2097,26720.0
2023-07-14 13:30:00,222.53,223.42,222.48,223.09,12960.0,218.1999,219.0725,218.1508,218.749,12960.0
2023-07-14 14:00:00,223.09,223.65,222.99,223.55,12804.0,218.749,219.2981,218.6509,219.2,12804.0
2023-07-14 14:30:00,223.48,223.82,223.19,223.56,17714.0,219.1314,219.4648,218.847,219.2098,17714.0
2023-07-14 15:00:00,223.5,223.54,222.9,223.08,29608.0,219.151,219.1902,218.5627,218.7392,29608.0
2023-07-14 15:30:00,223.02,223.16,222.05,222.43,91578.0,218.6803,218.8176,217.7292,218.1018,91578.0
2023-07-17 09:30:00,222.22,222.35,220.15,221.61,14236.0,217.8959,218.0234,215.8662,217.2978,14236.0
2023-07-17 10:00:00,221.8,222.44,221.31,222.34,7139.0,217.4841,218.1116,217.0036,218.0136,7139.0
2023-07-17 10:30:00,222.39,222.65,221.63,222.02,20503.0,218.0626,218.3175,217.3174,217.6998,20503.0
2023-07-17 11:00:00,221.86,222.34,221.65,222.26,6496.0,217.5429,218.0136,217.337,217.9351,6496.0
2023-07-17 11:30:00,222.21,222.21,221.38,221.38,5118.0,217.8861,217.8861,217.0722,217.0722,5118.0
2023-07-17 12:00:00,221.42,221.42,221.11,221.32,3944.0,217.1115,217.1115,216.8075,217.0134,3944.0
2023-07-17 12:30:00,221.17,221.7,221.05,221.34,6063.0,216.8663,217.386,216.7487,217.033,6063.0
2023-07-17 13:00:00,221.34,221.34,220.45,220.91,8589.0,217.033,217.033,216.1603,216.6114,8589.0
2023-07-17 13:30:00,221.09,221.56,220.78,221.39,3631.0,216.7879,217.2487,216.4839,217.082,3631.0
2023-07-17 14:00:00,221.45,221.45,220.56,221.02,12582.0,217.1409,217.1409,216.2682,216.7192,12582.0
2023-07-17 14:30:00,221.04,221.36,220.91,221.02,7705.0,216.7389,217.0526,216.6114,216.7192,7705.0
2023-07-17 15:00:00,221.05,221.51,221.0,221.48,7232.0,216.7487,217.1997,216.6996,217.1703,7232.0
2023-07-17 15:30:00,221.46,221.46,220.73,220.77,61156.0,217.1507,217.1507,216.4349,216.4741,61156.0
2023-07-18 09:30:00,220.06,222.02,219.1,221.48,12767.0,215.7779,217.6998,214.8366,217.1703,12767.0
2023-07-18 10:00:00,221.72,221.92,221.11,221.55,6082.0,217.4056,217.6017,216.8075,217.2389,6082.0
2023-07-18 10:30:00,221.44,221.6,221.18,221.41,5638.0,217.1311,217.288,216.8761,217.1017,5638.0
2023-07-18 11:00:00,221.52,222.42,221.52,222.2,5683.0,217.2095,218.092,217.2095,217.8763,5683.0
2023-07-18 11:30:00,222.23,222.23,221.16,221.56,4317.0,217.9057,217.9057,216.8565,217.2487,4317.0
2023-07-18 12:00:00,221.55,221.57,220.01,220.27,6690.0,217.2389,217.2585,215.7289,215.9838,6690.0
2023-07-18 12:30:00,220.16,220.33,219.83,220.33,13458.0,215.876,216.0427,215.5524,216.0427,13458.0
2023-07-18 13:00:00,220.3,220.68,220.3,220.56,7129.0,216.0133,216.3859,216.0133,216.2682,7129.0
2023-07-18 13:30:00,220.47,220.73,220.42,220.67,3881.0,216.1799,216.4349,216.1309,216.3761,3881.0
2023-07-18 14:00:00,220.6,220.76,220.51,220.76,5252.0,216.3074,216.4643,216.2192,216.4643,5252.0
2023-07-18 14:30:00,220.94,220.94,220.06,220.28,12739.0,216.6408,216.6408,215.7779,215.9936,12739.0
2023-07-18 15:00:00,220.28,220.95,220.21,220.86,18141.0,215.9936,216.6506,215.925,216.5624,18141.0
2023-07-18 15:30:00,220.8,221.35,220.68,221.13,59914.0,216.5035,217.0428,216.3859,216.8271,59914.0
2023-07-19 09:30:00,221.38,222.72,219.73,219.87,17450.0,217.0722,218.3862,215.4543,215.5916,17450.0
2023-07-19 10:00:00,219.91,219.91,219.01,219.27,15523.0,215.6308,215.6308,214.7484,215.0033,15523.0
2023-07-19 10:30:00,219.23,219.4,218.97,219.15,37607.0,214.9641,215.1308,214.7091,214.8856,37607.0
2023-07-19 11:00:00,219.24,219.63,219.02,219.57,27909.0,214.9739,215.3563,214.7582,215.2975,27909.0
2023-07-19 11:30:00,219.58,220.01,219.58,220.01,6935.0,215.3073,215.7289,215.3073,215.7289,6935.0
2023-07-19 12:00:00,219.91,220.04,219.35,219.39,6220.0,215.6308,215.7583,215.0817,215.121,6220.0
2023-07-19 12:30:00,219.35,219.7,219.25,219.25,9014.0,215.0817,215.4249,214.9837,214.9837,9014.0
2023-07-19 13:00:00,219.27,219.4,218.84,218.84,7133.0,215.0033,215.1308,214.5817,214.5817,7133.0
2023-07-19 13:30:00,218.7,218.76,218.39,218.39,3600.0,214.4444,214.5032,214.1404,214.1404,3600.0
2023-07-19 14:00:00,218.49,218.5,217.66,217.86,3701.0,214.2385,214.2483,213.4246,213.6207,3701.0
2023-07-19 14:30:00,218.08,218.35,218.0,218.12,4410.0,213.8365,214.1012,213.758,213.8757,4410.0
2023-07-19 15:00:00,218.27,218.53,218.27,218.37,7727.0,214.0228,214.2777,214.0228,214.1208,7727.0
2023-07-19 15:30:00,218.28,218.63,218.0,218.04,72692.0,214.0326,214.3758,213.758,213.7972,72692.0
2023-07-20 09:30:00,219.05,220.01,218.54,219.09,23672.0,214.7876,215.7289,214.2875,214.8268,23672.0
2023-07-20 10:00:00,219.2,219.41,218.89,219.41,16354.0,214.9347,215.1406,214.6307,215.1406,16354.0
2023-07-20 10:30:00,219.49,220.06,219.18,219.5,43399.0,215.219,215.7779,214.915,215.2288,43399.0
2023-07-20 11:00:00,219.5,219.5,218.81,219.18,8040.0,215.2288,215.2288,214.5522,214.915,8040.0
2023-07-20 11:30:00,219.08,219.55,219.07,219.34,6003.0,214.817,215.2778,214.8072,215.0719,6003.0
2023-07-20 12:00:00,219.5,219.57,219.34,219.41,15761.0,215.2288,215.2975,215.0719,215.1406,15761.0
2023-07-20 12:30:00,219.43,220.42,219.42,220.03,15922.0,215.1602,216.1309,215.1504,215.7485,15922.0
2023-07-20 13:00:00,220.06,220.17,219.79,220.17,3581.0,215.7779,215.8858,215.5132,215.8858,3581.0
2023-07-20 13:30:00,220.18,220.31,219.91,219.91,6698.0,215.8956,216.0231,215.6308,215.6308,6698.0
2023-07-20 14:00:00,219.81,219.89,219.35,219.35,13205.0,215.5328,215.6112,215.0817,215.0817,13205.0
2023-07-20 14:30:00,219.44,219.81,219.42,219.6,10864.0,215.17,215.5328,215.1504,215.3269,10864.0
2023-07-20 15:00:00,219.63,219.79,219.36,219.59,16310.0,215.3563,215.5132,215.0915,215.3171,16310.0
2023-07-20 15:30:00,219.56,219.62,218.9,219.27,52963.0,215.2877,215.3465,214.6405,215.0033,52963.0
2023-07-21 09:30:00,219.24,219.9,218.1,218.94,27200.0,214.9739,215.621,213.8561,214.6797,27200.0
2023-07-21 10:00:00,218.91,218.91,217.5,218.53,27424.0,214.6503,214.6503,213.2677,214.2777,27424.0
2023-07-21 10:30:00,218.4,219.26,218.29,219.0,18499.0,214.1502,214.9935,214.0424,214.7386,18499.0
2023-07-21 11:00:00,218.94,219.34,218.47,219.3,13106.0,214.6797,215.0719,214.2189,215.0327,13106.0
2023-07-21 11:30:00,219.28,219.46,219.01,219.26,12447.0,215.0131,215.1896,214.7484,214.9935,12447.0
2023-07-21 12:00:00,219.24,219.77,219.21,219.34,30977.0,214.9739,215.4936,214.9445,215.0719,30977.0
2023-07-21 12:30:00,219.44,219.58,219.03,219.58,6644.0,215.17,215.3073,214.768,215.3073,6644.0
2023-07-21 13:00:00,219.5,219.54,219.31,219.44,8599.0,215.2288,215.268,215.0425,215.17,8599.0
2023-07-21 13:30:00,219.54,219.88,219.21,219.21,8934.0,215.268,215.6014,214.9445,214.9445,8934.0
2023-07-21 14:00:00,219.23,219.56,219.09,219.34,12684.0,214.9641,215.2877,214.8268,215.0719,12684.0
2023-07-21 14:30:00,219.38,219.87,219.37,219.69,29421.0,215.1112,215.5916,215.1014,215.4151,29421.0
2023-07-21 15:00:00,219.71,219.83,219.29,219.36,9457.0,215.4347,215.5524,215.0229,215.0915,9457.0
2023-07-21 15:30:00,219.36,220.23,219.28,219.89,64401.0,215.0915,215.9446,215.0131,215.6112,64401.0
2023-07-24 09:30:00,219.97,220.21,219.02,219.27,12353.0,215.6897,215.925,214.7582,215.0033,12353.0
2023-07-24 10:00:00,219.22,219.55,218.79,219.42,14099.0,214.9543,215.2778,214.5326,215.1504,14099.0
2023-07-24 10:30:00,219.51,219.8,218.62,219.32,16669.0,215.2386,215.523,214.3659,215.0523,16669.0
2023-07-24 11:00:00,219.22,219.26,218.78,219.1,6970.0,214.9543,214.9935,214.5228,214.8366,6970.0
2023-07-24 11:30:00,219.21,219.34,218.65,219.34,8600.0,214.9445,215.0719,214.3954,215.0719,8600.0
2023-07-24 12:00:00,219.34,219.34,218.6,218.82,9757.0,215.0719,215.0719,214.3463,214.5621,9757.0
2023-07-24 12:30:00,218.78,218.87,218.54,218.58,13236.0,214.5228,214.6111,214.2875,214.3267,13236.0
2023-07-24 13:00:00,218.54,218.55,217.83,218.24,23547.0,214.2875,214.2973,213.5913,213.9933,23547.0
2023-07-24 13:30:00,218.17,218.21,217.32,217.66,24324.0,213.9247,213.9639,213.0912,213.4246,24324.0
2023-07-24 14:00:00,217.68,218.55,217.67,218.52,8967.0,213.4442,214.2973,213.4344,214.2679,8967.0
2023-07-24 14:30:00,218.54,218.67,218.1,218.57,13491.0,214.2875,214.415,213.8561,214.3169,13491.0
2023-07-24 15:00:00,218.6,218.73,217.92,217.93,36134.0,214.3463,214.4738,213.6796,213.6894,36134.0
2023-07-24 15:30:00,218.01,218.49,217.86,218.15,90157.0,213.7678,214.2385,213.6207,213.9051,90157.0
2023-07-25 09:30:00,218.15,220.45,217.88,220.22,19072.0,213.9051,216.1603,213.6403,215.9348,19072.0
2023-07-25 10:00:00,220.12,220.67,219.64,219.66,40180.0,215.8368,216.3761,215.3661,215.3857,40180.0
2023-07-25 10:30:00,219.65,220.95,219.5,220.9,10717.0,215.3759,216.6506,215.2288,216.6016,10717.0
2023-07-25 11:00:00,220.91,221.73,220.76,221.6,92287.0,216.6114,217.4154,216.4643,217.288,92287.0
2023-07-25 11:30:00,221.46,221.46,220.35,220.71,35984.0,217.1507,217.1507,216.0623,216.4153,35984.0
2023-07-25 12:00:00,220.63,220.65,220.15,220.28,6257.0,216.3368,216.3564,215.8662,215.9936,6257.0
2023-07-25 12:30:00,220.27,220.64,220.08,220.58,8273.0,215.9838,216.3466,215.7975,216.2878,8273.0
2023-07-25 13:00:00,220.59,220.61,220.0,220.0,15790.0,216.2976,216.3172,215.7191,215.7191,15790.0
2023-07-25 13:30:00,219.94,220.31,219.75,220.23,9438.0,215.6603,216.0231,215.474,215.9446,9438.0
2023-07-25 14:00:00,220.24,220.32,219.89,220.24,7666.0,215.9544,216.0329,215.6112,215.9544,7666.0
2023-07-25 14:30:00,220.13,220.58,220.11,220.28,8952.0,215.8466,216.2878,215.827,215.9936,8952.0
2023-07-25 15:00:00,220.22,220.35,219.81,220.35,12882.0,215.9348,216.0623,215.5328,216.0623,12882.0
2023-07-25 15:30:00,220.46,220.87,219.94,220.0,119215.0,216.1701,216.5722,215.6603,215.7191,119215.0
2023-07-26 09:30:00,221.0,222.17,220.84,221.03,23577.0,216.6996,217.8469,216.5427,216.7291,23577.0
2023-07-26 10:00:00,220.98,221.99,220.71,221.97,61936.0,216.68,217.6704,216.4153,217.6508,61936.0
2023-07-26 10:30:00,222.15,222.44,221.16,222.44,18140.0,217.8273,218.1116,216.8565,218.1116,18140.0
2023-07-26 11:00:00,222.48,222.56,221.32,221.75,58080.0,218.1508,218.2293,217.0134,217.435,58080.0
2023-07-26 11:30:00,221.75,221.86,221.48,221.57,12041.0,217.435,217.5429,217.1703,217.2585,12041.0
2023-07-26 12:00:00,221.56,221.88,221.55,221.65,15551.0,217.2487,217.5625,217.2389,217.337,15551.0
2023-07-26 12:30:00,221.62,221.94,221.52,221.76,6679.0,217.3076,217.6213,217.2095,217.4448,6679.0
2023-07-26 13:00:00,221.76,222.1,221.76,222.05,7217.0,217.4448,217.7782,217.4448,217.7292,7217.0
2023-07-26 13:30:00,221.97,222.18,221.84,221.94,12194.0,217.6508,217.8567,217.5233,217.6213,12194.0
2023-07-26 14:00:00,221.66,222.06,221.65,221.91,17230.0,217.3468,217.739,217.337,217.5919,17230.0
2023-07-26 14:30:00,222.02,222.62,221.63,221.63,20909.0,217.6998,218.2881,217.3174,217.3174,20909.0
2023-07-26 15:00:00,221.66,221.66,220.51,220.91,7383.0,217.3468,217.3468,216.2192,216.6114,7383.0
2023-07-26 15:30:00,220.85,221.7,220.65,221.69,42649.0,216.5526,217.386,216.3564,217.3762,42649.0
2023-07-27 09:30:00,224.75,226.42,223.2,223.59,96761.0,220.3767,222.0142,218.8568,219.2392,96761.0
2023-07-27 10:00:00,224.0,224.73,223.75,224.37,40843.0,219.6413,220.3571,219.3961,220.0041,40843.0
2023-07-27 10:30:00,224.35,224.35,223.0,223.24,30527.0,219.9844,219.9844,218.6607,218.896,30527.0
2023-07-27 11:00:00,223.28,223.41,222.53,222.77,13831.0,218.9353,219.0627,218.1999,218.4352,13831.0
2023-07-27 11:30:00,222.77,222.79,222.05,222.25,10181.0,218.4352,218.4548,217.7292,217.9253,10181.0
2023-07-27 12:00:00,222.27,222.81,222.05,222.59,7034.0,217.9449,218.4744,217.7292,218.2587,7034.0
2023-07-27 12:30:00,222.8,223.02,222.5,223.02,4343.0,218.4646,218.6803,218.1704,218.6803,4343.0
2023-07-27 13:00:00,223.07,223.12,221.92,221.92,10641.0,218.7294,218.7784,217.6017,217.6017,10641.0
2023-07-27 13:30:00,222.0,222.15,221.65,222.03,19561.0,217.6802,217.8273,217.337,217.7096,19561.0
2023-07-27 14:00:00,222.05,222.25,221.73,222.05,25205.0,217.7292,217.9253,217.4154,217.7292,25205.0
2023-07-27 14:30:00,221.95,222.21,221.71,222.09,47297.0,217.6311,217.8861,217.3958,217.7684,47297.0
2023-07-27 15:00:00,222.15,222.93,222.08,222.78,25380.0,217.8273,218.5921,217.7586,218.445,25380.0
2023-07-27 15:30:00,222.84,222.91,221.39,221.51,99569.0,218.5038,218.5725,217.082,217.1997,99569.0
2023-07-28 09:30:00,222.91,223.88,222.39,222.85,11969.0,218.5725,219.5236,218.0626,218.5136,11969.0
2023-07-28 10:00:00,222.86,223.21,221.59,221.85,15307.0,218.5234,218.8666,217.2782,217.5331,15307.0
2023-07-28 10:30:00,221.84,222.18,221.31,222.06,15452.0,217.5233,217.8567,217.0036,217.739,15452.0
2023-07-28 11:00:00,222.22,222.82,221.97,222.81,6610.0,217.8959,218.4842,217.6508,218.4744,6610.0
2023-07-28 11:30:00,222.77,223.04,222.46,223.03,8351.0,218.4352,218.6999,218.1312,218.6901,8351.0
2023-07-28 12:00:00,222.91,223.15,222.62,222.63,6946.0,218.5725,218.8078,218.2881,218.2979,6946.0
2023-07-28 12:30:00,222.63,223.12,222.56,222.74,15813.0,218.2979,218.7784,218.2293,218.4058,15813.0
2023-07-28 13:00:00,222.75,223.31,222.67,223.13,8228.0,218.4156,218.9647,218.3371,218.7882,8228.0
2023-07-28 13:30:00,222.99,223.53,222.92,223.53,7949.0,218.6509,219.1804,218.5823,219.1804,7949.0
2023-07-28 14:00:00,223.59,223.75,223.28,223.28,5539.0,219.2392,219.3961,218.9353,218.9353,5539.0
2023-07-28 14:30:00,223.33,223.59,223.27,223.3,6262.0,218.9843,219.2392,218.9255,218.9549,6262.0
2023-07-28 15:00:00,223.37,223.68,223.36,223.61,14366.0,219.0235,219.3275,219.0137,219.2588,14366.0
2023-07-28 15:30:00,223.71,223.79,223.11,223.17,104406.0,219.3569,219.4353,218.7686,218.8274,104406.0
2023-07-31 09:30:00,224.23,226.87,224.2,225.07,34873.0,219.8668,222.4554,219.8374,220.6904,34873.0
2023-07-31 10:00:00,225.22,227.32,225.14,227.21,26179.0,220.8375,222.8967,220.7591,222.7888,26179.0
2023-07-31 10:30:00,227.12,227.12,225.97,226.07,18038.0,222.7005,222.7005,221.5729,221.671,18038.0
2023-07-31 11:00:00,226.16,226.47,225.64,226.37,24700.0,221.7592,222.0632,221.2493,221.9651,24700.0
2023-07-31 11:30:00,226.45,226.48,225.9,226.27,14534.0,222.0436,222.073,221.5043,221.8671,14534.0
2023-07-31 12:00:00,226.33,226.33,225.3,225.48,46605.0,221.9259,221.9259,220.916,221.0925,46605.0
2023-07-31 12:30:00,225.44,225.46,224.21,224.5,9223.0,221.0532,221.0728,219.8472,220.1315,9223.0
2023-07-31 13:00:00,224.46,224.6,223.83,223.88,10431.0,220.0923,220.2296,219.4746,219.5236,10431.0
2023-07-31 13:30:00,223.9,223.97,223.46,223.72,14195.0,219.5432,219.6118,219.1118,219.3667,14195.0
2023-07-31 14:00:00,223.64,223.66,222.72,222.75,11793.0,219.2883,219.3079,218.3862,218.4156,11793.0
2023-07-31 14:30:00,222.73,222.85,222.44,222.7,28367.0,218.396,218.5136,218.1116,218.3666,28367.0
2023-07-31 15:00:00,222.66,223.16,222.66,222.8,25296.0,218.3273,218.8176,218.3273,218.4646,25296.0
2023-07-31 15:30:00,222.84,222.87,221.43,222.42,141546.0,218.5038,218.5332,217.1213,218.092,141546.0
2023-08-01 09:30:00,224.12,229.97,224.12,228.01,54435.0,219.7589,225.4951,219.7589,223.5732,54435.0
2023-08-01 10:00:00,227.91,228.63,226.54,226.55,17967.0,223.4752,224.1812,222.1318,222.1416,17967.0
2023-08-01 10:30:00,226.41,227.1,225.96,226.7,13402.0,222.0044,222.6809,221.5631,222.2887,13402.0
2023-08-01 11:00:00,226.84,227.0,225.98,225.98,10250.0,222.426,222.5829,221.5827,221.5827,10250.0
2023-08-01 11:30:00,225.99,225.99,225.1,225.71,19886.0,221.5925,221.5925,220.7199,221.318,19886.0
2023-08-01 12:00:00,225.72,225.97,225.15,225.56,6436.0,221.3278,221.5729,220.7689,221.1709,6436.0
2023-08-01 12:30:00,225.52,226.35,225.52,226.15,12279.0,221.1317,221.9455,221.1317,221.7494,12279.0
2023-08-01 13:00:00,226.17,226.4,226.09,226.22,6976.0,221.769,221.9946,221.6906,221.8181,6976.0
2023-08-01 13:30:00,226.08,226.57,225.83,225.9,8053.0,221.6808,222.1613,221.4356,221.5043,8053.0
2023-08-01 14:00:00,225.9,226.01,225.57,225.72,7302.0,221.5043,221.6121,221.1807,221.3278,7302.0
2023-08-01 14:30:00,225.82,226.35,225.67,225.95,16125.0,221.4258,221.9455,221.2788,221.5533,16125.0
2023-08-01 15:00:00,225.95,225.95,225.45,225.45,12102.0,221.5533,221.5533,221.063,221.063,12102.0
2023-08-01 15:30:00,225.53,225.95,225.08,225.35,96068.0,221.1415,221.5533,220.7002,220.965,96068.0
2023-08-02 09:30:00,224.08,225.49,223.96,224.91,15944.0,219.7197,221.1023,219.602,220.5336,15944.0
2023-08-02 10:00:00,224.42,224.44,222.38,222.4,18828.0,220.0531,220.0727,218.0528,218.0724,18828.0
2023-08-02 10:30:00,222.15,222.49,221.73,222.13,12748.0,217.8273,218.1606,217.4154,217.8076,12748.0
2023-08-02 11:00:00,222.09,222.5,221.94,222.5,12749.0,217.7684,218.1704,217.6213,218.1704,12749.0
2023-08-02 11:30:00,222.56,222.79,222.08,222.09,8639.0,218.2293,218.4548,217.7586,217.7684,8639.0
2023-08-02 12:00:00,222.18,223.71,222.18,223.47,9459.0,217.8567,219.3569,217.8567,219.1216,9459.0
2023-08-02 12:30:00,223.49,223.79,223.17,223.18,4271.0,219.1412,219.4353,218.8274,218.8372,4271.0
2023-08-02 13:00:00,223.21,223.27,222.74,222.94,7459.0,218.8666,218.9255,218.4058,218.6019,7459.0
2023-08-02 13:30:00,222.95,223.08,222.41,222.51,8734.0,218.6117,218.7392,218.0822,218.1803,8734.0
2023-08-02 14:00:00,222.54,222.54,221.95,221.95,10450.0,218.2097,218.2097,217.6311,217.6311,10450.0
2023-08-02 14:30:00,221.96,222.34,221.81,222.23,13192.0,217.641,218.0136,217.4939,217.9057,13192.0
2023-08-02 15:00:00,222.28,222.43,221.48,221.51,16265.0,217.9547,218.1018,217.1703,217.1997,16265.0
2023-08-02 15:30:00,221.6,222.32,221.46,222.07,92774.0,217.288,217.9939,217.1507,217.7488,92774.0
2023-08-03 09:30:00,220.59,221.82,219.83,221.35,18561.0,216.2976,217.5037,215.5524,217.0428,18561.0
2023-08-03 10:00:00,221.31,221.51,220.69,221.03,11617.0,217.0036,217.1997,216.3957,216.7291,11617.0
2023-08-03 10:30:00,221.05,221.09,220.02,220.99,15755.0,216.7487,216.7879,215.7387,216.6898,15755.0
2023-08-03 11:00:00,221.13,221.5,220.66,221.35,13549.0,216.8271,217.1899,216.3663,217.0428,13549.0
2023-08-03 11:30:00,221.3,221.32,220.97,221.24,14333.0,216.9938,217.0134,216.6702,216.935,14333.0
2023-08-03 12:00:00,221.23,221.54,220.9,221.02,15942.0,216.9252,217.2291,216.6016,216.7192,15942.0
2023-08-03 12:30:00,221.02,221.17,220.49,220.8,9494.0,216.7192,216.8663,216.1996,216.5035,9494.0
2023-08-03 13:00:00,220.83,220.92,220.21,220.68,12562.0,216.5329,216.6212,215.925,216.3859,12562.0
2023-08-03 13:30:00,220.67,220.8,220.53,220.75,13246.0,216.3761,216.5035,216.2388,216.4545,13246.0
2023-08-03 14:00:00,220.79,221.01,220.58,220.59,13244.0,216.4937,216.7094,216.2878,216.2976,13244.0
2023-08-03 14:30:00,220.58,220.8,220.2,220.33,15933.0,216.2878,216.5035,215.9152,216.0427,15933.0
2023-08-03 15:00:00,220.33,220.37,219.98,220.25,21985.0,216.0427,216.0819,215.6995,215.9642,21985.0
2023-08-03 15:30:00,220.25,220.48,219.75,219.78,117114.0,215.9642,216.1898,215.474,215.5034,117114.0
2023-08-04 09:30:00,198.5,199.61,187.37,189.04,296968.0,194.6375,195.7259,183.724,185.3615,296968.0
2023-08-04 10:00:00,188.7,189.26,181.5,185.2,308858.0,185.0281,185.5773,177.9683,181.5963,308858.0
2023-08-04 10:30:00,185.37,186.53,183.46,183.82,96606.0,181.7629,182.9004,179.8901,180.2431,96606.0
2023-08-04 11:00:00,183.99,184.82,182.36,184.0,131169.0,180.4098,181.2236,178.8115,180.4196,131169.0
2023-08-04 11:30:00,184.0,184.21,182.77,183.15,102109.0,180.4196,180.6255,179.2135,179.5861,102109.0
2023-08-04 12:00:00,183.16,185.05,183.07,184.82,116965.0,179.596,181.4492,179.5077,181.2236,116965.0
2023-08-04 12:30:00,184.82,184.82,182.82,182.96,57322.0,181.2236,181.2236,179.2626,179.3998,57322.0
2023-08-04 13:00:00,182.92,183.3,182.17,182.33,61575.0,179.3606,179.7332,178.6252,178.7821,61575.0
2023-08-04 13:30:00,182.33,183.01,181.75,182.12,70193.0,178.7821,179.4489,178.2134,178.5762,70193.0
2023-08-04 14:00:00,182.02,182.1,180.29,180.35,62795.0,178.4781,178.5566,176.7818,176.8406,62795.0
2023-08-04 14:30:00,180.4,181.33,179.97,180.19,139897.0,176.8897,177.8016,176.468,176.6837,139897.0
2023-08-04 15:00:00,180.19,180.24,178.16,179.24,131823.0,176.6837,176.7328,174.6932,175.7522,131823.0
2023-08-04 15:30:00,179.24,179.45,178.19,179.24,329745.0,175.7522,175.9581,174.7227,175.7522,329745.0
2023-08-07 09:30:00,190.26,191.99,187.06,188.22,439877.0,186.5578,188.2541,183.4201,184.5575,439877.0
2023-08-07 10:00:00,188.34,188.45,185.6,186.52,113681.0,184.6752,184.783,181.9885,182.8906,113681.0
2023-08-07 10:30:00,186.53,187.05,184.97,186.3,89429.0,182.9004,183.4103,181.3707,182.6749,89429.0
2023-08-07 11:00:00,186.2,186.6,184.98,186.14,73008.0,182.5768,182.969,181.3805,182.518,73008.0
2023-08-07 11:30:00,186.27,187.12,184.94,185.54,74078.0,182.6454,183.4789,181.3413,181.9296,74078.0
2023-08-07 12:00:00,185.53,186.2,184.74,185.1,56648.0,181.9198,182.5768,181.1452,181.4982,56648.0
2023-08-07 12:30:00,185.1,186.32,184.84,185.4,57458.0,181.4982,182.6945,181.2433,181.7924,57458.0
2023-08-07 13:00:00,185.29,185.77,184.89,185.39,57193.0,181.6845,182.1552,181.2923,181.7826,57193.0
2023-08-07 13:30:00,185.39,185.59,184.89,185.33,59831.0,181.7826,181.9787,181.2923,181.7237,59831.0
2023-08-07 14:00:00,185.34,185.37,184.96,184.96,69620.0,181.7335,181.7629,181.3609,181.3609,69620.0
2023-08-07 14:30:00,185.03,185.62,184.72,185.48,134895.0,181.4296,182.0081,181.1256,181.8708,134895.0
2023-08-07 15:00:00,185.66,186.35,185.22,186.02,113789.0,182.0473,182.7239,181.6159,182.4003,113789.0
2023-08-07 15:30:00,185.93,187.09,185.53,186.67,362573.0,182.3121,183.4495,181.9198,183.0377,362573.0
2023-08-08 09:30:00,184.54,185.0,181.55,182.02,192963.0,180.9491,181.4001,178.0173,178.4781,192963.0
2023-08-08 10:00:00,181.9,182.0,177.39,179.56,198864.0,178.3605,178.4585,173.9382,176.066,198864.0
2023-08-08 10:30:00,179.49,179.73,177.52,178.0,90331.0,175.9974,176.2327,174.0657,174.5364,90331.0
2023-08-08 11:00:00,178.03,178.22,177.0,177.95,81687.0,174.5658,174.7521,173.5558,174.4873,81687.0
2023-08-08 11:30:00,177.98,177.98,176.14,176.77,53991.0,174.5167,174.5167,172.7126,173.3303,53991.0
2023-08-08 12:00:00,176.79,177.89,176.59,177.75,46659.0,173.3499,174.4285,173.1538,174.2912,46659.0
2023-08-08 12:30:00,177.75,178.12,176.65,177.13,77485.0,174.2912,174.654,173.2126,173.6833,77485.0
2023-08-08 13:00:00,177.19,178.06,176.66,177.78,69800.0,173.7421,174.5952,173.2224,174.3206,69800.0
2023-08-08 13:30:00,177.71,178.63,177.5,178.31,68010.0,174.252,175.1541,174.0461,174.8403,68010.0
2023-08-08 14:00:00,178.3,178.92,177.91,178.57,59617.0,174.8305,175.4385,174.4481,175.0953,59617.0
2023-08-08 14:30:00,178.7,178.85,178.12,178.63,59466.0,175.2227,175.3698,174.654,175.1541,59466.0
2023-08-08 15:00:00,178.72,179.66,178.17,179.18,103391.0,175.2423,176.1641,174.703,175.6934,103391.0
2023-08-08 15:30:00,179.24,180.4,179.13,179.29,346249.0,175.7522,176.8897,175.6444,175.8013,346249.0
2023-08-09 09:30:00,179.17,181.5,177.88,179.34,58409.0,175.6836,177.9683,174.4187,175.8503,58409.0
2023-08-09 10:00:00,179.33,179.53,176.65,177.25,39594.0,175.8405,176.0366,173.2126,173.801,39594.0
2023-08-09 10:30:00,177.25,178.23,177.0,177.85,24774.0,173.801,174.7619,173.5558,174.3893,24774.0
2023-08-09 11:00:00,177.89,178.04,176.46,176.56,34331.0,174.4285,174.5756,173.0263,173.1244,34331.0
2023-08-09 11:30:00,176.48,176.85,176.27,176.74,48170.0,173.0459,173.4087,172.84,173.3009,48170.0
2023-08-09 12:00:00,176.62,177.02,176.49,176.81,31843.0,173.1832,173.5754,173.0557,173.3695,31843.0
2023-08-09 12:30:00,176.84,177.25,176.46,176.78,38142.0,173.3989,173.801,173.0263,173.3401,38142.0
2023-08-09 13:00:00,176.71,176.82,176.42,176.59,30357.0,173.2715,173.3793,172.9871,173.1538,30357.0
2023-08-09 13:30:00,176.6,177.12,176.49,176.64,31669.0,173.1636,173.6735,173.0557,173.2028,31669.0
2023-08-09 14:00:00,176.58,176.78,176.42,176.53,36116.0,173.144,173.3401,172.9871,173.095,36116.0
2023-08-09 14:30:00,176.6,176.86,176.41,176.69,64747.0,173.1636,173.4185,172.9773,173.2518,64747.0
2023-08-09 15:00:00,176.74,177.48,176.49,177.13,122179.0,173.3009,174.0265,173.0557,173.6833,122179.0
2023-08-09 15:30:00,177.13,177.53,176.71,176.93,178922.0,173.6833,174.0755,173.2715,173.4872,178922.0
2023-08-10 09:30:00,178.47,181.33,177.6,179.72,105421.0,174.9972,177.8016,174.1441,176.2229,105421.0
2023-08-10 10:00:00,179.95,180.18,179.46,179.89,45122.0,176.4484,176.6739,175.9679,176.3896,45122.0
2023-08-10 10:30:00,179.83,180.14,179.07,180.0,40435.0,176.3307,176.6347,175.5855,176.4974,40435.0
2023-08-10 11:00:00,179.95,180.55,179.47,180.03,51081.0,176.4484,177.0367,175.9778,176.5269,51081.0
2023-08-10 11:30:00,180.09,180.53,178.8,179.39,58811.0,176.5857,177.0171,175.3208,175.8993,58811.0
2023-08-10 12:00:00,179.25,179.32,178.52,178.7,45959.0,175.762,175.8307,175.0462,175.2227,45959.0
2023-08-10 12:30:00,178.78,179.12,178.32,178.65,50796.0,175.3012,175.6346,174.8501,175.1737,50796.0
2023-08-10 13:00:00,178.69,178.82,177.9,177.92,38324.0,175.2129,175.3404,174.4383,174.4579,38324.0
2023-08-10 13:30:00,177.84,177.99,177.24,177.59,44907.0,174.3795,174.5266,173.7911,174.1343,44907.0
2023-08-10 14:00:00,177.57,178.1,177.54,177.93,38063.0,174.1147,174.6344,174.0853,174.4677,38063.0
2023-08-10 14:30:00,177.96,179.24,177.83,179.16,116644.0,174.4971,175.7522,174.3697,175.6738,116644.0
2023-08-10 15:00:00,179.23,179.32,178.03,178.29,66709.0,175.7424,175.8307,174.5658,174.8207,66709.0
2023-08-10 15:30:00,178.23,178.26,177.03,177.14,355419.0,174.7619,174.7913,173.5852,173.6931,355419.0
2023-08-11 09:30:00,178.1,179.82,177.68,179.21,35426.0,174.6344,176.3209,174.2226,175.7228,35426.0
2023-08-11 10:00:00,179.22,179.33,178.41,178.9,24054.0,175.7326,175.8405,174.9384,175.4188,24054.0
2023-08-11 10:30:00,178.89,179.41,178.52,178.98,30492.0,175.409,175.9189,175.0462,175.4973,30492.0
2023-08-11 11:00:00,179.0,179.12,178.22,178.24,29862.0,175.5169,175.6346,174.7521,174.7717,29862.0
2023-08-11 11:30:00,178.35,178.53,177.6,178.02,24987.0,174.8795,175.056,174.1441,174.556,24987.0
2023-08-11 12:00:00,178.08,178.39,177.77,177.93,27078.0,174.6148,174.9188,174.3108,174.4677,27078.0
2023-08-11 12:30:00,178.03,178.19,177.85,178.02,22371.0,174.5658,174.7227,174.3893,174.556,22371.0
2023-08-11 13:00:00,178.06,178.94,177.98,178.81,25986.0,174.5952,175.4581,174.5167,175.3306,25986.0
2023-08-11 13:30:00,178.9,178.93,178.54,178.69,26368.0,175.4188,175.4483,175.0658,175.2129,26368.0
2023-08-11 14:00:00,178.69,178.79,178.09,178.54,16443.0,175.2129,175.311,174.6246,175.0658,16443.0
2023-08-11 14:30:00,178.61,178.74,178.34,178.72,14735.0,175.1345,175.262,174.8697,175.2423,14735.0
2023-08-11 15:00:00,178.66,179.35,178.43,179.27,31948.0,175.1835,175.8601,174.958,175.7816,31948.0
2023-08-11 15:30:00,179.34,179.96,179.25,179.5,163626.0,175.8503,176.4582,175.762,176.0072,163626.0
2023-08-14 09:30:00,180.01,181.59,178.87,179.64,73322.0,176.5072,178.0565,175.3894,176.1444,73322.0
2023-08-14 10:00:00,179.53,180.25,178.69,178.8,49337.0,176.0366,176.7426,175.2129,175.3208,49337.0
2023-08-14 10:30:00,178.89,179.54,178.88,179.14,24416.0,175.409,176.0464,175.3992,175.6542,24416.0
2023-08-14 11:00:00,179.22,179.28,178.67,179.08,20273.0,175.7326,175.7915,175.1933,175.5953,20273.0
2023-08-14 11:30:00,179.08,179.52,178.99,179.39,28356.0,175.5953,176.0268,175.5071,175.8993,28356.0
2023-08-14 12:00:00,179.39,179.49,179.03,179.35,19187.0,175.8993,175.9974,175.5463,175.8601,19187.0
2023-08-14 12:30:00,179.41,179.82,179.34,179.81,24801.0,175.9189,176.3209,175.8503,176.3111,24801.0
2023-08-14 13:00:00,179.74,180.29,179.73,180.25,27592.0,176.2425,176.7818,176.2327,176.7426,27592.0
2023-08-14 13:30:00,180.17,180.29,179.72,180.02,21387.0,176.6641,176.7818,176.2229,176.5171,21387.0
2023-08-14 14:00:00,180.01,180.55,180.01,180.25,19872.0,176.5072,177.0367,176.5072,176.7426,19872.0
2023-08-14 14:30:00,180.31,180.5,180.22,180.47,27691.0,176.8014,176.9877,176.7132,176.9583,27691.0
2023-08-14 15:00:00,180.47,181.07,180.21,180.99,48744.0,176.9583,177.5466,176.7034,177.4682,48744.0
2023-08-14 15:30:00,181.01,181.45,180.68,180.84,190742.0,177.4878,177.9192,177.1642,177.3211,190742.0
2023-08-15 09:30:00,181.6,183.66,180.8,183.07,188697.0,178.0663,180.0862,177.2819,179.5077,188697.0
2023-08-15 10:00:00,183.08,183.18,182.09,182.94,51420.0,179.5175,179.6156,178.5468,179.3802,51420.0
2023-08-15 10:30:00,183.06,183.76,182.31,183.65,81601.0,179.4979,180.1843,178.7625,180.0764,81601.0
2023-08-15 11:00:00,183.66,184.02,183.43,183.71,27953.0,180.0862,180.4392,179.8607,180.1352,27953.0
2023-08-15 11:30:00,183.54,183.78,183.13,183.52,17329.0,179.9686,180.2039,179.5665,179.9489,17329.0
2023-08-15 12:00:00,183.66,183.69,182.82,183.15,19766.0,180.0862,180.1156,179.2626,179.5861,19766.0
2023-08-15 12:30:00,183.24,183.45,183.07,183.34,17152.0,179.6744,179.8803,179.5077,179.7724,17152.0
2023-08-15 13:00:00,183.29,183.44,183.04,183.2,15023.0,179.7234,179.8705,179.4783,179.6352,15023.0
2023-08-15 13:30:00,183.14,183.39,182.9,183.07,16069.0,179.5763,179.8215,179.341,179.5077,16069.0
2023-08-15 14:00:00,183.1,183.34,182.8,183.24,20668.0,179.5371,179.7724,179.243,179.6744,20668.0
2023-08-15 14:30:00,183.24,183.53,183.15,183.43,22333.0,179.6744,179.9588,179.5861,179.8607,22333.0
2023-08-15 15:00:00,183.46,183.51,183.04,183.27,20391.0,179.8901,179.9391,179.4783,179.7038,20391.0
2023-08-15 15:30:00,183.23,183.82,183.14,183.33,90412.0,179.6646,180.2431,179.5763,179.7626,90412.0
2023-08-16 09:30:00,181.81,183.16,180.25,180.45,34540.0,178.7648,180.0922,177.231,177.4276,34540.0
2023-08-16 10:00:00,180.27,180.61,179.02,179.57,54867.0,177.2506,177.5849,176.0216,176.5623,54867.0
2023-08-16 10:30:00,179.6,179.69,178.05,178.68,45926.0,176.5918,176.6803,175.0678,175.6873,45926.0
2023-08-16 11:00:00,178.75,178.87,177.73,178.14,33481.0,175.7561,175.8741,174.7532,175.1563,33481.0
2023-08-16 11:30:00,178.24,178.24,176.9,177.06,65456.0,175.2546,175.2546,173.9371,174.0944,65456.0
2023-08-16 12:00:00,177.11,177.68,176.69,177.28,49748.0,174.1435,174.704,173.7306,174.3107,49748.0
2023-08-16 12:30:00,177.28,177.29,176.71,176.71,50190.0,174.3107,174.3205,173.7502,173.7502,50190.0
2023-08-16 13:00:00,176.7,176.73,175.59,175.88,63373.0,173.7404,173.7699,172.649,172.9341,63373.0
2023-08-16 13:30:00,175.89,176.41,175.49,176.15,51195.0,172.944,173.4553,172.5507,173.1996,51195.0
2023-08-16 14:00:00,176.24,176.24,175.62,175.75,36072.0,173.2881,173.2881,172.6785,172.8063,36072.0
2023-08-16 14:30:00,175.75,176.29,174.89,175.03,80508.0,172.8063,173.3373,171.9607,172.0984,80508.0
2023-08-16 15:00:00,174.94,175.0,173.23,174.09,120867.0,172.0099,172.0689,170.3285,171.1741,120867.0
2023-08-16 15:30:00,174.13,174.65,173.53,173.7,300847.0,171.2135,171.7248,170.6235,170.7907,300847.0
2023-08-17 09:30:00,172.1,173.16,165.63,166.3,165791.0,169.2175,170.2597,162.8558,163.5146,165791.0
2023-08-17 10:00:00,166.3,166.3,163.48,163.9,223863.0,163.5146,163.5146,160.7418,161.1548,223863.0
2023-08-17 10:30:00,163.91,165.12,163.21,163.26,206767.0,161.1646,162.3544,160.4764,160.5255,206767.0
2023-08-17 11:00:00,163.28,164.4,162.48,164.12,121665.0,160.5452,161.6464,159.7586,161.3711,121665.0
2023-08-17 11:30:00,164.11,165.0,162.93,164.88,113224.0,161.3613,162.2364,160.2011,162.1184,113224.0
2023-08-17 12:00:00,164.99,165.06,164.27,164.38,59411.0,162.2265,162.2954,161.5186,161.6268,59411.0
2023-08-17 12:30:00,164.31,165.1,164.3,164.93,73439.0,161.5579,162.3347,161.5481,162.1676,73439.0
2023-08-17 13:00:00,164.94,165.26,164.04,164.04,80984.0,162.1774,162.492,161.2925,161.2925,80984.0
2023-08-17 13:30:00,164.16,164.91,164.09,164.13,30579.0,161.4104,162.1479,161.3416,161.381,30579.0
2023-08-17 14:00:00,164.28,164.85,164.13,164.5,36211.0,161.5284,162.0889,161.381,161.7448,36211.0
2023-08-17 14:30:00,164.46,165.4,164.35,165.07,108736.0,161.7054,162.6297,161.5973,162.3052,108736.0
2023-08-17 15:00:00,165.09,165.17,164.15,164.88,99381.0,162.3249,162.4035,161.4006,162.1184,99381.0
2023-08-17 15:30:00,164.88,165.04,164.64,164.78,296186.0,162.1184,162.2757,161.8824,162.0201,296186.0
2023-08-18 09:30:00,166.3,167.67,165.37,166.1,183508.0,163.5146,164.8617,162.6002,163.318,183508.0
2023-08-18 10:00:00,166.0,166.21,165.15,165.42,57439.0,163.2196,163.4261,162.3839,162.6493,57439.0
2023-08-18 10:30:00,165.55,166.18,165.15,165.7,80028.0,162.7772,163.3966,162.3839,162.9247,80028.0
2023-08-18 11:00:00,165.84,166.1,164.71,164.85,50188.0,163.0623,163.318,161.9512,162.0889,50188.0
2023-08-18 11:30:00,164.86,165.09,164.41,165.0,55308.0,162.0987,162.3249,161.6563,162.2364,55308.0
2023-08-18 12:00:00,164.99,165.16,164.27,164.78,29346.0,162.2265,162.3937,161.5186,162.0201,29346.0
2023-08-18 12:30:00,164.79,165.05,164.57,164.78,27149.0,162.0299,162.2855,161.8136,162.0201,27149.0
2023-08-18 13:00:00,164.75,164.88,164.43,164.88,40344.0,161.9906,162.1184,161.6759,162.1184,40344.0
2023-08-18 13:30:00,164.89,165.97,164.78,165.7,47071.0,162.1282,163.1901,162.0201,162.9247,47071.0
2023-08-18 14:00:00,165.72,165.97,165.03,165.5,45421.0,162.9443,163.1901,162.2659,162.728,45421.0
2023-08-18 14:30:00,165.5,166.31,165.5,165.83,42054.0,162.728,163.5244,162.728,163.0525,42054.0
2023-08-18 15:00:00,165.82,165.86,165.48,165.81,40621.0,163.0426,163.082,162.7083,163.0328,40621.0
2023-08-18 15:30:00,165.84,166.23,165.5,165.7,215432.0,163.0623,163.4458,162.728,162.9247,215432.0
2023-08-21 09:30:00,166.58,168.69,166.58,168.01,98259.0,163.7899,165.8646,163.7899,165.196,98259.0
2023-08-21 10:00:00,168.06,168.1,166.34,166.59,63608.0,165.2451,165.2845,163.5539,163.7997,63608.0
2023-08-21 10:30:00,166.49,166.5,165.79,166.22,33905.0,163.7014,163.7113,163.0131,163.4359,33905.0
2023-08-21 11:00:00,166.23,166.52,165.72,165.75,23551.0,163.4458,163.7309,162.9443,162.9738,23551.0
2023-08-21 11:30:00,165.76,165.9,165.16,165.43,25687.0,162.9837,163.1213,162.3937,162.6592,25687.0
2023-08-21 12:00:00,165.44,165.61,165.18,165.61,17343.0,162.669,162.8362,162.4134,162.8362,17343.0
2023-08-21 12:30:00,165.61,165.69,165.18,165.46,12787.0,162.8362,162.9148,162.4134,162.6887,12787.0
2023-08-21 13:00:00,165.47,165.52,164.98,165.09,28126.0,162.6985,162.7477,162.2167,162.3249,28126.0
2023-08-21 13:30:00,165.16,165.65,165.14,165.19,11149.0,162.3937,162.8755,162.374,162.4232,11149.0
2023-08-21 14:00:00,165.21,165.3,165.03,165.16,13385.0,162.4429,162.5314,162.2659,162.3937,13385.0
2023-08-21 14:30:00,165.11,165.58,165.09,165.47,31217.0,162.3445,162.8067,162.3249,162.6985,31217.0
2023-08-21 15:00:00,165.48,165.9,165.28,165.66,42707.0,162.7083,163.1213,162.5117,162.8853,42707.0
2023-08-21 15:30:00,165.66,166.17,165.56,165.93,214788.0,162.8853,163.3868,162.787,163.1508,214788.0
2023-08-22 09:30:00,165.66,165.87,163.7,164.25,34720.0,162.8853,163.0918,160.9582,161.4989,34720.0
2023-08-22 10:00:00,164.23,164.64,163.97,164.32,8575.0,161.4793,161.8824,161.2236,161.5678,8575.0
2023-08-22 10:30:00,164.39,164.45,163.93,164.0,31877.0,161.6366,161.6956,161.1843,161.2531,31877.0
2023-08-22 11:00:00,163.99,164.21,163.62,164.0,19136.0,161.2433,161.4596,160.8795,161.2531,19136.0
2023-08-22 11:30:00,163.95,164.25,163.68,163.88,30729.0,161.204,161.4989,160.9385,161.1351,30729.0
2023-08-22 12:00:00,163.88,164.27,163.69,163.97,29481.0,161.1351,161.5186,160.9483,161.2236,29481.0
2023-08-22 12:30:00,163.92,164.11,163.52,163.52,21184.0,161.1745,161.3613,160.7812,160.7812,21184.0
2023-08-22 13:00:00,163.5,163.61,163.25,163.61,15886.0,160.7615,160.8697,160.5157,160.8697,15886.0
2023-08-22 13:30:00,163.55,163.6,163.15,163.24,28580.0,160.8107,160.8598,160.4174,160.5059,28580.0
2023-08-22 14:00:00,163.23,163.28,162.62,162.94,28681.0,160.496,160.5452,159.8962,160.2109,28681.0
2023-08-22 14:30:00,162.97,163.0,162.54,162.82,39484.0,160.2404,160.2699,159.8176,160.0929,39484.0
2023-08-22 15:00:00,162.8,163.29,162.76,162.94,134388.0,160.0732,160.555,160.0339,160.2109,134388.0
2023-08-22 15:30:00,162.91,162.92,162.43,162.67,313684.0,160.1814,160.1912,159.7094,159.9454,313684.0
2023-08-23 09:30:00,163.39,163.6,162.12,162.43,52890.0,160.6533,160.8598,159.4046,159.7094,52890.0
2023-08-23 10:00:00,162.34,162.89,162.29,162.75,114720.0,159.6209,160.1617,159.5718,160.0241,114720.0
2023-08-23 10:30:00,162.79,162.96,162.48,162.75,82665.0,160.0634,160.2305,159.7586,160.0241,82665.0
2023-08-23 11:00:00,162.72,162.94,162.54,162.85,68081.0,159.9946,160.2109,159.8176,160.1224,68081.0
2023-08-23 11:30:00,162.85,162.98,162.6,162.94,45859.0,160.1224,160.2502,159.8766,160.2109,45859.0
2023-08-23 12:00:00,162.88,164.22,162.88,163.98,25313.0,160.1519,161.4694,160.1519,161.2335,25313.0
2023-08-23 12:30:00,163.94,164.2,163.49,163.5,24182.0,161.1941,161.4498,160.7517,160.7615,24182.0
2023-08-23 13:00:00,163.47,163.52,163.29,163.35,18055.0,160.732,160.7812,160.555,160.614,18055.0
2023-08-23 13:30:00,163.32,163.43,162.49,162.53,35853.0,160.5845,160.6927,159.7684,159.8078,35853.0
2023-08-23 14:00:00,162.53,162.75,162.08,162.11,37845.0,159.8078,160.0241,159.3653,159.3948,37845.0
2023-08-23 14:30:00,162.11,162.15,161.92,161.93,46564.0,159.3948,159.4341,159.208,159.2178,46564.0
2023-08-23 15:00:00,161.95,162.39,161.88,162.23,59002.0,159.2375,159.6701,159.1686,159.5128,59002.0
2023-08-23 15:30:00,162.24,162.32,161.9,162.0,300571.0,159.5226,159.6013,159.1883,159.2866,300571.0
2023-08-24 09:30:00,162.49,162.56,158.88,161.09,98716.0,159.7684,159.8372,156.2189,158.3919,98716.0
2023-08-24 10:00:00,161.09,161.35,160.0,160.29,44428.0,158.3919,158.6475,157.3201,157.6053,44428.0
2023-08-24 10:30:00,160.27,161.48,160.22,160.53,32846.0,157.5856,158.7753,157.5364,157.8412,32846.0
2023-08-24 11:00:00,160.61,160.94,160.11,160.33,29175.0,157.9199,158.2444,157.4283,157.6446,29175.0
2023-08-24 11:30:00,160.33,160.48,159.69,159.8,38450.0,157.6446,157.7921,157.0153,157.1235,38450.0
2023-08-24 12:00:00,159.68,160.51,159.68,160.36,26072.0,157.0055,157.8216,157.0055,157.6741,26072.0
2023-08-24 12:30:00,160.22,160.36,159.78,159.8,16730.0,157.5364,157.6741,157.1038,157.1235,16730.0
2023-08-24 13:00:00,159.8,160.33,159.43,159.66,18052.0,157.1235,157.6446,156.7597,156.9858,18052.0
2023-08-24 13:30:00,159.7,159.84,159.28,159.28,22211.0,157.0252,157.1628,156.6122,156.6122,22211.0
2023-08-24 14:00:00,159.33,159.89,159.33,159.46,21783.0,156.6613,157.212,156.6613,156.7892,21783.0
2023-08-24 14:30:00,159.52,159.6,159.17,159.35,17307.0,156.8482,156.9268,156.504,156.681,17307.0
2023-08-24 15:00:00,159.35,159.66,159.3,159.36,65326.0,156.681,156.9858,156.6319,156.6908,65326.0
2023-08-24 15:30:00,159.38,159.86,159.02,159.7,248862.0,156.7105,157.1825,156.3565,157.0252,248862.0
2023-08-25 09:30:00,160.31,162.37,160.31,161.45,63348.0,157.6249,159.6504,157.6249,158.7458,63348.0
2023-08-25 10:00:00,161.58,161.64,160.39,161.25,88149.0,158.8737,158.9327,157.7036,158.5492,88149.0
2023-08-25 10:30:00,161.25,161.36,160.09,160.11,31884.0,158.5492,158.6573,157.4086,157.4283,31884.0
2023-08-25 11:00:00,160.1,161.05,160.08,161.03,20134.0,157.4185,158.3525,157.3988,158.3329,20134.0
2023-08-25 11:30:00,160.94,161.46,160.75,161.2,31043.0,158.2444,158.7557,158.0576,158.5,31043.0
2023-08-25 12:00:00,161.12,161.4,160.99,161.2,23966.0,158.4214,158.6967,158.2935,158.5,23966.0
2023-08-25 12:30:00,161.16,161.28,160.29,160.57,17868.0,158.4607,158.5787,157.6053,157.8806,17868.0
2023-08-25 13:00:00,160.55,160.78,160.17,160.38,23287.0,157.8609,158.0871,157.4873,157.6938,23287.0
2023-08-25 13:30:00,160.44,160.63,160.12,160.5,18531.0,157.7528,157.9396,157.4381,157.8118,18531.0
2023-08-25 14:00:00,160.51,160.74,160.44,160.72,17002.0,157.8216,158.0477,157.7528,158.0281,17002.0
2023-08-25 14:30:00,160.73,161.08,160.69,160.99,47742.0,158.0379,158.382,157.9986,158.2935,47742.0
2023-08-25 15:00:00,160.99,161.25,160.85,161.0,36599.0,158.2935,158.5492,158.1559,158.3034,36599.0
2023-08-25 15:30:00,161.02,161.14,160.65,160.93,142344.0,158.323,158.441,157.9592,158.2345,142344.0
2023-08-28 09:30:00,162.17,164.23,162.17,163.7,92585.0,159.4538,161.4793,159.4538,160.9582,92585.0
2023-08-28 10:00:00,163.69,163.74,162.15,162.18,48671.0,160.9483,160.9975,159.4341,159.4636,48671.0
2023-08-28 10:30:00,162.29,162.44,161.36,161.66,76923.0,159.5718,159.7193,158.6573,158.9523,76923.0
2023-08-28 11:00:00,161.64,161.78,161.09,161.25,37149.0,158.9327,159.0703,158.3919,158.5492,37149.0
2023-08-28 11:30:00,161.26,161.55,161.2,161.54,30199.0,158.559,158.8442,158.5,158.8343,30199.0
2023-08-28 12:00:00,161.62,161.62,160.93,161.14,21685.0,158.913,158.913,158.2345,158.441,21685.0
2023-08-28 12:30:00,161.15,161.4,161.01,161.29,23971.0,158.4509,158.6967,158.3132,158.5885,23971.0
2023-08-28 13:00:00,161.4,161.55,161.01,161.15,19001.0,158.6967,158.8442,158.3132,158.4509,19001.0
2023-08-28 13:30:00,161.17,161.57,160.85,160.86,40745.0,158.4705,158.8638,158.1559,158.1657,40745.0
2023-08-28 14:00:00,160.86,161.25,160.72,161.25,20935.0,158.1657,158.5492,158.0281,158.5492,20935.0
2023-08-28 14:30:00,161.31,161.46,161.11,161.2,21640.0,158.6082,158.7557,158.4115,158.5,21640.0
2023-08-28 15:00:00,161.22,161.47,161.17,161.38,39373.0,158.5197,158.7655,158.4705,158.677,39373.0
2023-08-28 15:30:00,161.38,162.19,161.3,161.88,126352.0,158.677,159.4734,158.5984,159.1686,126352.0
2023-08-29 09:30:00,162.56,163.87,161.55,161.88,65401.0,159.8372,161.1253,158.8442,159.1686,65401.0
2023-08-29 10:00:00,161.99,162.17,161.07,161.11,27236.0,159.2768,159.4538,158.3722,158.4115,27236.0
2023-08-29 10:30:00,161.1,161.63,160.96,161.31,25145.0,158.4017,158.9228,158.264,158.6082,25145.0
2023-08-29 11:00:00,161.4,161.55,161.1,161.44,19866.0,158.6967,158.8442,158.4017,158.736,19866.0
2023-08-29 11:30:00,161.44,162.16,161.44,161.89,27330.0,158.736,159.4439,158.736,159.1785,27330.0
2023-08-29 12:00:00,161.89,162.61,161.88,162.56,24684.0,159.1785,159.8864,159.1686,159.8372,24684.0
2023-08-29 12:30:00,162.56,162.75,162.49,162.75,36610.0,159.8372,160.0241,159.7684,160.0241,36610.0
2023-08-29 13:00:00,162.79,162.99,162.58,162.59,25056.0,160.0634,160.26,159.8569,159.8667,25056.0
2023-08-29 13:30:00,162.59,163.36,162.59,162.99,27833.0,159.8667,160.6238,159.8667,160.26,27833.0
2023-08-29 14:00:00,163.04,163.4,162.71,163.31,24140.0,160.3092,160.6632,159.9847,160.5747,24140.0
2023-08-29 14:30:00,163.3,163.53,163.22,163.49,16330.0,160.5649,160.791,160.4862,160.7517,16330.0
2023-08-29 15:00:00,163.46,163.76,163.3,163.69,21152.0,160.7222,161.0171,160.5649,160.9483,21152.0
2023-08-29 15:30:00,163.7,163.99,163.5,163.92,103406.0,160.9582,161.2433,160.7615,161.1745,103406.0
2023-08-30 09:30:00,164.13,167.08,164.13,166.39,63797.0,161.381,164.2815,161.381,163.6031,63797.0
2023-08-30 10:00:00,166.56,166.7,165.71,165.74,36016.0,163.7703,163.9079,162.9345,162.964,36016.0
2023-08-30 10:30:00,165.68,166.37,165.58,166.31,38974.0,162.905,163.5834,162.8067,163.5244,38974.0
2023-08-30 11:00:00,166.25,166.69,165.88,166.69,28365.0,163.4654,163.8981,163.1016,163.8981,28365.0
2023-08-30 11:30:00,166.69,166.91,166.26,166.49,13645.0,163.8981,164.1144,163.4753,163.7014,13645.0
2023-08-30 12:00:00,166.48,166.56,166.24,166.42,14180.0,163.6916,163.7703,163.4556,163.6326,14180.0
2023-08-30 12:30:00,166.4,166.74,166.25,166.55,18597.0,163.6129,163.9472,163.4654,163.7604,18597.0
2023-08-30 13:00:00,166.52,166.73,166.2,166.22,23169.0,163.7309,163.9374,163.4163,163.4359,23169.0
2023-08-30 13:30:00,166.24,166.6,166.1,166.2,13568.0,163.4556,163.8096,163.318,163.4163,13568.0
2023-08-30 14:00:00,166.2,166.2,165.25,165.39,18653.0,163.4163,163.4163,162.4822,162.6198,18653.0
2023-08-30 14:30:00,165.38,165.4,165.01,165.26,21276.0,162.61,162.6297,162.2462,162.492,21276.0
2023-08-30 15:00:00,165.26,165.44,165.02,165.06,17367.0,162.492,162.669,162.256,162.2954,17367.0
2023-08-30 15:30:00,165.08,165.1,164.08,164.19,267049.0,162.315,162.3347,161.3318,161.4399,267049.0
2023-08-31 09:30:00,164.82,165.56,163.52,164.0,141257.0,162.0594,162.787,160.7812,161.2531,141257.0
2023-08-31 10:00:00,164.0,164.02,163.46,163.55,39739.0,161.2531,161.2728,160.7222,160.8107,39739.0
2023-08-31 10:30:00,163.54,163.82,162.59,162.74,79700.0,160.8008,161.0761,159.8667,160.0142,79700.0
2023-08-31 11:00:00,162.75,162.86,161.93,162.63,38022.0,160.0241,160.1322,159.2178,159.9061,38022.0
2023-08-31 11:30:00,162.55,162.91,161.48,161.98,54889.0,159.8274,160.1814,158.7753,159.267,54889.0
2023-08-31 12:00:00,162.12,162.41,161.85,161.86,18605.0,159.4046,159.6898,159.1391,159.149,18605.0
2023-08-31 12:30:00,161.81,161.82,161.22,161.25,29078.0,159.0998,159.1096,158.5197,158.5492,29078.0
2023-08-31 13:00:00,161.25,161.71,160.62,160.77,67780.0,158.5492,159.0015,157.9297,158.0772,67780.0
2023-08-31 13:30:00,160.8,160.92,160.27,160.5,68317.0,158.1067,158.2247,157.5856,157.8118,68317.0
2023-08-31 14:00:00,160.48,160.87,160.18,160.28,39196.0,157.7921,158.1756,157.4971,157.5954,39196.0
2023-08-31 14:30:00,160.28,160.31,159.53,159.63,47897.0,157.5954,157.6249,156.858,156.9563,47897.0
2023-08-31 15:00:00,159.6,160.08,159.4,160.08,87073.0,156.9268,157.3988,156.7302,157.3988,87073.0
2023-08-31 15:30:00,160.06,160.06,159.57,159.58,301663.0,157.3791,157.3791,156.8973,156.9072,301663.0
2023-09-01 09:30:00,161.15,161.36,158.73,159.01,122102.0,158.4509,158.6573,156.0714,156.3467,122102.0
2023-09-01 10:00:00,158.95,160.06,158.7,159.67,183291.0,156.2877,157.3791,156.0419,156.9957,183291.0
2023-09-01 10:30:00,159.73,159.96,159.03,159.39,100755.0,157.0546,157.2808,156.3664,156.7203,100755.0
2023-09-01 11:00:00,159.36,159.54,159.05,159.13,23814.0,156.6908,156.8678,156.386,156.4647,23814.0
2023-09-01 11:30:00,159.09,159.09,158.29,158.5,25608.0,156.4254,156.4254,155.6388,155.8453,25608.0
2023-09-01 12:00:00,158.5,158.5,157.91,157.98,22241.0,155.8453,155.8453,155.2651,155.334,22241.0
2023-09-01 12:30:00,158.05,158.23,157.73,158.21,24802.0,155.4028,155.5798,155.0881,155.5601,24802.0
2023-09-01 13:00:00,158.24,158.52,157.93,158.29,29592.0,155.5896,155.8649,155.2848,155.6388,29592.0
2023-09-01 13:30:00,158.25,158.32,157.95,158.21,57154.0,155.5994,155.6683,155.3045,155.5601,57154.0
2023-09-01 14:00:00,158.22,158.68,158.13,158.35,63097.0,155.5699,156.0222,155.4814,155.6978,63097.0
2023-09-01 14:30:00,158.3,158.39,157.95,158.1,125424.0,155.6486,155.7371,155.3045,155.452,125424.0
2023-09-01 15:00:00,158.09,158.64,158.02,158.59,162720.0,155.4421,155.9829,155.3733,155.9337,162720.0
2023-09-01 15:30:00,158.59,159.43,158.58,159.23,362358.0,155.9337,156.7597,155.9239,156.563,362358.0
2023-09-05 09:30:00,155.74,157.08,152.26,153.5,254528.0,153.1315,154.449,149.7098,150.929,254528.0
2023-09-05 10:00:00,153.56,154.36,153.3,153.73,98468.0,150.988,151.7746,150.7323,151.1551,98468.0
2023-09-05 10:30:00,153.68,153.72,152.8,153.17,62869.0,151.106,151.1453,150.2407,150.6045,62869.0
2023-09-05 11:00:00,153.17,153.49,152.76,153.03,98758.0,150.6045,150.9192,150.2014,150.4669,98758.0
2023-09-05 11:30:00,153.06,153.85,152.53,153.68,94070.0,150.4964,151.2731,149.9752,151.106,94070.0
2023-09-05 12:00:00,153.75,154.66,153.39,154.39,192899.0,151.1748,152.0696,150.8208,151.8041,192899.0
2023-09-05 12:30:00,154.34,154.37,153.61,153.91,63720.0,151.7549,151.7844,151.0372,151.3321,63720.0
2023-09-05 13:00:00,153.87,154.14,153.75,154.14,38529.0,151.2928,151.5583,151.1748,151.5583,38529.0
2023-09-05 13:30:00,154.14,154.18,153.87,154.05,44502.0,151.5583,151.5976,151.2928,151.4698,44502.0
2023-09-05 14:00:00,154.02,154.17,153.91,154.04,49997.0,151.4403,151.5878,151.3321,151.46,49997.0
2023-09-05 14:30:00,154.07,154.14,153.69,153.86,54246.0,151.4894,151.5583,151.1158,151.283,54246.0
2023-09-05 15:00:00,153.88,153.93,153.45,153.72,109883.0,151.3026,151.3518,150.8798,151.1453,109883.0
2023-09-05 15:30:00,153.73,154.22,153.68,153.92,295190.0,151.1551,151.6369,151.106,151.342,295190.0
2023-09-06 09:30:00,155.41,155.41,152.09,152.5,151933.0,152.807,152.807,149.5426,149.9457,151933.0
2023-09-06 10:00:00,152.53,152.66,151.86,151.96,58346.0,149.9752,150.1031,149.3165,149.4148,58346.0
2023-09-06 10:30:00,151.91,153.36,151.46,153.27,229577.0,149.3656,150.7913,148.9232,150.7028,229577.0
2023-09-06 11:00:00,153.36,153.44,152.65,152.91,43616.0,150.7913,150.87,150.0932,150.3489,43616.0
2023-09-06 11:30:00,152.88,154.02,152.85,153.5,452678.0,150.3194,151.4403,150.2899,150.929,452678.0
2023-09-06 12:00:00,153.52,153.85,153.31,153.54,193127.0,150.9487,151.2731,150.7422,150.9683,193127.0
2023-09-06 12:30:00,153.61,154.01,153.4,153.7,43479.0,151.0372,151.4305,150.8307,151.1256,43479.0
2023-09-06 13:00:00,153.63,153.79,153.32,153.6,88774.0,151.0568,151.2141,150.752,151.0273,88774.0
2023-09-06 13:30:00,153.61,153.98,153.6,153.94,105798.0,151.0372,151.401,151.0273,151.3616,105798.0
2023-09-06 14:00:00,153.93,153.95,152.87,152.99,65850.0,151.3518,151.3715,150.3095,150.4275,65850.0
2023-09-06 14:30:00,153.01,153.56,152.9,153.42,376009.0,150.4472,150.988,150.339,150.8503,376009.0
2023-09-06 15:00:00,153.42,153.42,153.1,153.16,76763.0,150.8503,150.8503,150.5357,150.5947,76763.0
2023-09-06 15:30:00,153.15,153.42,153.05,153.32,341444.0,150.5849,150.8503,150.4865,150.752,341444.0
2023-09-07 09:30:00,153.35,153.95,150.71,150.92,63539.0,150.7815,151.3715,148.1857,148.3922,63539.0
2023-09-07 10:00:00,150.95,152.34,150.72,151.41,68831.0,148.4217,149.7884,148.1956,148.874,68831.0
2023-09-07 10:30:00,151.43,151.43,150.27,150.28,82438.0,148.8937,148.8937,147.7531,147.7629,82438.0
2023-09-07 11:00:00,150.27,150.97,150.26,150.68,123164.0,147.7531,148.4414,147.7433,148.1562,123164.0
2023-09-07 11:30:00,150.67,150.95,150.22,150.27,53453.0,148.1464,148.4217,147.7039,147.7531,53453.0
2023-09-07 12:00:00,150.28,150.56,150.14,150.18,48421.0,147.7629,148.0382,147.6253,147.6646,48421.0
2023-09-07 12:30:00,150.2,150.29,149.51,149.68,71606.0,147.6843,147.7728,147.0058,147.173,71606.0
2023-09-07 13:00:00,149.66,150.33,149.19,150.1,81046.0,147.1533,147.8121,146.6912,147.5859,81046.0
2023-09-07 13:30:00,150.1,150.32,149.97,150.07,52248.0,147.5859,147.8023,147.4581,147.5564,52248.0
2023-09-07 14:00:00,150.09,150.54,150.07,150.49,60566.0,147.5761,148.0186,147.5564,147.9694,60566.0
2023-09-07 14:30:00,150.47,150.68,150.11,150.66,52498.0,147.9497,148.1562,147.5958,148.1366,52498.0
2023-09-07 15:00:00,150.68,150.7,150.25,150.5,77405.0,148.1562,148.1759,147.7334,147.9792,77405.0
2023-09-07 15:30:00,150.47,151.04,150.44,150.53,265770.0,147.9497,148.5102,147.9202,148.0087,265770.0
2023-09-08 09:30:00,149.43,149.6,146.44,148.67,198782.0,146.9272,147.0943,143.9872,146.1799,198782.0
2023-09-08 10:00:00,148.59,148.59,147.71,148.23,54678.0,146.1012,146.1012,145.236,145.7473,54678.0
2023-09-08 10:30:00,148.29,148.65,147.82,148.32,35922.0,145.8063,146.1602,145.3441,145.8358,35922.0
2023-09-08 11:00:00,148.32,148.67,148.24,148.51,52522.0,145.8358,146.1799,145.7571,146.0226,52522.0
2023-09-08 11:30:00,148.52,148.61,147.9,148.0,89394.0,146.0324,146.1209,145.4228,145.5211,89394.0
2023-09-08 12:00:00,147.99,148.48,147.69,148.4,40350.0,145.5113,145.9931,145.2163,145.9144,40350.0
2023-09-08 12:30:00,148.34,148.57,148.24,148.47,29966.0,145.8554,146.0816,145.7571,145.9832,29966.0
2023-09-08 13:00:00,148.44,148.48,148.25,148.3,27772.0,145.9537,145.9931,145.7669,145.8161,27772.0
2023-09-08 13:30:00,148.3,148.45,148.0,148.43,26252.0,145.8161,145.9636,145.5211,145.9439,26252.0
2023-09-08 14:00:00,148.4,148.58,148.15,148.47,38490.0,145.9144,146.0914,145.6686,145.9832,38490.0
2023-09-08 14:30:00,148.49,148.69,147.97,148.33,53405.0,146.0029,146.1996,145.4916,145.8456,53405.0
2023-09-08 15:00:00,148.32,148.38,148.0,148.16,45894.0,145.8358,145.8948,145.5211,145.6784,45894.0
2023-09-08 15:30:00,148.18,148.43,147.9,147.97,221019.0,145.6981,145.9439,145.4228,145.4916,221019.0
2023-09-11 09:30:00,150.0,150.49,149.58,149.82,235086.0,147.4876,147.9694,147.0747,147.3106,235086.0
2023-09-11 10:00:00,149.8,151.16,149.54,150.86,438260.0,147.291,148.6282,147.0353,148.3332,438260.0
2023-09-11 10:30:00,150.91,153.46,150.65,153.36,135524.0,148.3824,150.8897,148.1267,150.7913,135524.0
2023-09-11 11:00:00,153.34,154.29,152.73,154.15,80424.0,150.7717,151.7058,150.1719,151.5681,80424.0
2023-09-11 11:30:00,154.19,154.77,153.62,154.62,84141.0,151.6074,152.1777,151.047,152.0302,84141.0
2023-09-11 12:00:00,154.65,154.78,153.81,154.11,74965.0,152.0597,152.1876,151.2338,151.5288,74965.0
2023-09-11 12:30:00,154.18,154.26,153.32,153.75,52644.0,151.5976,151.6763,150.752,151.1748,52644.0
2023-09-11 13:00:00,153.75,154.06,153.6,153.85,48064.0,151.1748,151.4796,151.0273,151.2731,48064.0
2023-09-11 13:30:00,153.83,153.92,153.34,153.47,45489.0,151.2535,151.342,150.7717,150.8995,45489.0
2023-09-11 14:00:00,153.47,153.63,153.14,153.16,50152.0,150.8995,151.0568,150.575,150.5947,50152.0
2023-09-11 14:30:00,153.16,153.32,152.92,153.15,45906.0,150.5947,150.752,150.3587,150.5849,45906.0
2023-09-11 15:00:00,153.13,153.13,152.62,152.7,94672.0,150.5652,150.5652,150.0637,150.1424,94672.0
2023-09-11 15:30:00,152.7,152.7,151.28,151.54,295282.0,150.1424,150.1424,148.7462,149.0018,295282.0
2023-09-12 09:30:00,151.51,152.2,150.46,150.51,49852.0,148.9723,149.6508,147.9399,147.9891,49852.0
2023-09-12 10:00:00,150.55,150.67,149.55,149.76,114067.0,148.0284,148.1464,147.0452,147.2516,114067.0
2023-09-12 10:30:00,149.67,149.84,148.78,148.83,63675.0,147.1631,147.3303,146.2881,146.3372,63675.0
2023-09-12 11:00:00,148.89,149.15,148.11,148.22,53631.0,146.3962,146.6519,145.6293,145.7374,53631.0
2023-09-12 11:30:00,148.21,148.44,147.69,147.94,66511.0,145.7276,145.9537,145.2163,145.4621,66511.0
2023-09-12 12:00:00,147.96,148.05,147.49,147.87,67145.0,145.4818,145.5703,145.0197,145.3933,67145.0
2023-09-12 12:30:00,147.84,148.1,147.72,147.8,30979.0,145.3638,145.6194,145.2458,145.3245,30979.0
2023-09-12 13:00:00,147.81,148.15,147.81,148.15,39277.0,145.3343,145.6686,145.3343,145.6686,39277.0
2023-09-12 13:30:00,148.17,148.62,147.95,148.59,41332.0,145.6883,146.1307,145.472,146.1012,41332.0
2023-09-12 14:00:00,148.58,148.65,148.05,148.17,23509.0,146.0914,146.1602,145.5703,145.6883,23509.0
2023-09-12 14:30:00,148.12,148.66,148.03,148.54,39376.0,145.6391,146.1701,145.5506,146.0521,39376.0
2023-09-12 15:00:00,148.51,148.71,148.05,148.51,61720.0,146.0226,146.2192,145.5703,146.0226,61720.0
2023-09-12 15:30:00,148.55,149.08,148.24,148.97,180169.0,146.0619,146.583,145.7571,146.4749,180169.0
2023-09-13 09:30:00,147.04,148.67,147.04,148.59,110356.0,144.5772,146.1799,144.5772,146.1012,110356.0
2023-09-13 10:00:00,148.59,148.59,147.62,147.64,77080.0,146.1012,146.1012,145.1475,145.1671,77080.0
2023-09-13 10:30:00,147.59,147.7,146.71,146.77,67299.0,145.118,145.2261,144.2527,144.3117,67299.0
2023-09-13 11:00:00,146.8,147.08,146.32,146.92,60926.0,144.3412,144.6165,143.8693,144.4592,60926.0
2023-09-13 11:30:00,146.85,147.25,146.69,147.18,28155.0,144.3904,144.7837,144.2331,144.7149,28155.0
2023-09-13 12:00:00,147.21,147.57,147.06,147.34,21407.0,144.7443,145.0983,144.5969,144.8722,21407.0
2023-09-13 12:30:00,147.35,147.38,146.75,147.08,232122.0,144.882,144.9115,144.2921,144.6165,232122.0
2023-09-13 13:00:00,147.11,147.6,147.0,147.46,86972.0,144.646,145.1278,144.5379,144.9902,86972.0
2023-09-13 13:30:00,147.47,147.55,147.38,147.47,37781.0,145.0,145.0787,144.9115,145.0,37781.0
2023-09-13 14:00:00,147.47,147.5,147.35,147.38,37623.0,145.0,145.0295,144.882,144.9115,37623.0
2023-09-13 14:30:00,147.37,147.38,146.41,146.54,47497.0,144.9017,144.9115,143.9577,144.0856,47497.0
2023-09-13 15:00:00,146.51,146.57,146.2,146.43,40261.0,144.0561,144.1151,143.7513,143.9774,40261.0
2023-09-13 15:30:00,146.43,146.72,146.05,146.34,215842.0,143.9774,144.2626,143.6038,143.8889,215842.0
2023-09-14 09:30:00,147.23,147.99,146.41,146.99,52545.0,144.764,145.5113,143.9577,144.528,52545.0
2023-09-14 10:00:00,147.16,147.54,146.7,146.9,254829.0,144.6952,145.0688,144.2429,144.4395,254829.0
2023-09-14 10:30:00,146.89,147.39,146.78,147.03,88104.0,144.4297,144.9213,144.3216,144.5674,88104.0
2023-09-14 11:00:00,147.09,147.11,146.18,146.6,358165.0,144.6264,144.646,143.7316,144.1446,358165.0
2023-09-14 11:30:00,146.65,147.27,146.6,146.93,104445.0,144.1937,144.8033,144.1446,144.469,104445.0
2023-09-14 12:00:00,146.95,147.42,146.72,146.72,60300.0,144.4887,144.9508,144.2626,144.2626,60300.0
2023-09-14 12:30:00,146.67,147.27,146.65,147.18,61938.0,144.2134,144.8033,144.1937,144.7149,61938.0
2023-09-14 13:00:00,147.17,147.38,146.96,147.0,26967.0,144.705,144.9115,144.4985,144.5379,26967.0
2023-09-14 13:30:00,146.98,146.99,146.48,146.68,55056.0,144.5182,144.528,144.0266,144.2232,55056.0
2023-09-14 14:00:00,146.68,147.13,146.53,146.91,41232.0,144.2232,144.6657,144.0757,144.4494,41232.0
2023-09-14 14:30:00,146.97,147.46,146.9,147.24,61291.0,144.5084,144.9902,144.4395,144.7738,61291.0
2023-09-14 15:00:00,147.25,147.79,147.24,147.6,104307.0,144.7837,145.3146,144.7738,145.1278,104307.0
2023-09-14 15:30:00,147.58,148.04,147.52,147.65,230326.0,145.1082,145.5604,145.0492,145.177,230326.0
2023-09-15 09:30:00,147.96,148.12,147.26,147.58,177200.0,145.4818,145.6391,144.7935,145.1082,177200.0
2023-09-15 10:00:00,147.56,147.68,146.95,147.11,72903.0,145.0885,145.2065,144.4887,144.646,72903.0
2023-09-15 10:30:00,147.09,147.09,145.74,145.84,91856.0,144.6264,144.6264,143.299,143.3973,91856.0
2023-09-15 11:00:00,145.87,146.43,145.87,146.35,35373.0,143.4268,143.9774,143.4268,143.8988,35373.0
2023-09-15 11:30:00,146.31,147.07,146.23,146.83,55584.0,143.8594,144.6067,143.7808,144.3707,55584.0
2023-09-15 12:00:00,146.88,146.9,146.34,146.44,27167.0,144.4199,144.4395,143.8889,143.9872,27167.0
2023-09-15 12:30:00,146.37,146.46,145.34,145.37,45188.0,143.9184,144.0069,142.9057,142.9352,45188.0
2023-09-15 13:00:00,145.36,145.57,145.0,145.45,37522.0,142.9253,143.1318,142.5714,143.0138,37522.0
2023-09-15 13:30:00,145.43,145.92,145.34,145.72,30156.0,142.9942,143.476,142.9057,143.2793,30156.0
2023-09-15 14:00:00,145.72,145.95,145.31,145.89,32009.0,143.2793,143.5055,142.8762,143.4465,32009.0
2023-09-15 14:30:00,145.87,146.26,145.87,146.02,41754.0,143.4268,143.8103,143.4268,143.5743,41754.0
2023-09-15 15:00:00,145.98,146.18,145.81,146.01,38995.0,143.535,143.7316,143.3678,143.5644,38995.0
2023-09-15 15:30:00,146.01,146.02,145.19,145.46,282902.0,143.5644,143.5743,142.7582,143.0237,282902.0
2023-09-18 09:30:00,145.66,147.46,145.66,146.74,97857.0,143.2203,144.9902,143.2203,144.2822,97857.0
2023-09-18 10:00:00,146.83,146.83,145.95,146.6,48465.0,144.3707,144.3707,143.5055,144.1446,48465.0
2023-09-18 10:30:00,146.6,146.63,145.96,146.07,35689.0,144.1446,144.1741,143.5153,143.6234,35689.0
2023-09-18 11:00:00,146.06,146.71,145.96,146.69,48649.0,143.6136,144.2527,143.5153,144.2331,48649.0
2023-09-18 11:30:00,146.69,147.02,146.3,146.79,38959.0,144.2331,144.5575,143.8496,144.3314,38959.0
2023-09-18 12:00:00,146.76,147.0,146.64,146.97,47477.0,144.3019,144.5379,144.1839,144.5084,47477.0
2023-09-18 12:30:00,146.98,147.28,146.79,146.79,81422.0,144.5182,144.8132,144.3314,144.3314,81422.0
2023-09-18 13:00:00,146.83,147.11,146.55,146.6,67784.0,144.3707,144.646,144.0954,144.1446,67784.0
2023-09-18 13:30:00,146.56,146.56,146.17,146.41,26341.0,144.1052,144.1052,143.7218,143.9577,26341.0
2023-09-18 14:00:00,146.4,146.72,146.35,146.53,36249.0,143.9479,144.2626,143.8988,144.0757,36249.0
2023-09-18 14:30:00,146.55,146.69,146.31,146.46,29476.0,144.0954,144.2331,143.8594,144.0069,29476.0
2023-09-18 15:00:00,146.49,146.49,145.87,146.02,54997.0,144.0364,144.0364,143.4268,143.5743,54997.0
2023-09-18 15:30:00,146.03,146.33,145.93,146.07,191234.0,143.5841,143.8791,143.4858,143.6234,191234.0
2023-09-19 09:30:00,145.45,146.26,145.07,145.58,52536.0,143.0138,143.8103,142.6402,143.1417,52536.0
2023-09-19 10:00:00,145.61,145.76,144.12,144.39,148336.0,143.1711,143.3186,141.7061,141.9716,148336.0
2023-09-19 10:30:00,144.39,144.59,143.31,143.31,80645.0,141.9716,142.1682,140.9097,140.9097,80645.0
2023-09-19 11:00:00,143.3,143.61,143.23,143.57,15012.0,140.8998,141.2046,140.831,141.1653,15012.0
2023-09-19 11:30:00,143.56,143.58,142.91,143.58,40537.0,141.1555,141.1751,140.5164,141.1751,40537.0
2023-09-19 12:00:00,143.58,143.64,142.98,143.14,21078.0,141.1751,141.2341,140.5852,140.7425,21078.0
2023-09-19 12:30:00,143.13,143.18,142.68,143.09,25515.0,140.7327,140.7818,140.2902,140.6934,25515.0
2023-09-19 13:00:00,143.1,143.3,142.96,143.15,39949.0,140.7032,140.8998,140.5655,140.7524,39949.0
2023-09-19 13:30:00,143.16,143.78,143.16,143.71,14483.0,140.7622,141.3718,140.7622,141.303,14483.0
2023-09-19 14:00:00,143.74,143.87,143.49,143.6,14830.0,141.3325,141.4603,141.0867,141.1948,14830.0
2023-09-19 14:30:00,143.55,143.86,143.53,143.72,29836.0,141.1457,141.4505,141.126,141.3128,29836.0
2023-09-19 15:00:00,143.68,143.81,143.12,143.35,63320.0,141.2735,141.4013,140.7229,140.949,63320.0
2023-09-19 15:30:00,143.33,143.88,143.33,143.69,277346.0,140.9293,141.4701,140.9293,141.2833,277346.0
2023-09-20 09:30:00,144.37,145.49,144.13,144.55,215437.0,141.9519,143.0532,141.7159,142.1289,215437.0
2023-09-20 10:00:00,144.67,144.68,143.09,143.19,23570.0,142.2469,142.2567,140.6934,140.7917,23570.0
2023-09-20 10:30:00,143.12,144.04,143.03,143.84,33088.0,140.7229,141.6274,140.6344,141.4308,33088.0
2023-09-20 11:00:00,143.91,143.94,143.23,143.34,22994.0,141.4996,141.5291,140.831,140.9392,22994.0
2023-09-20 11:30:00,143.28,143.28,142.95,142.99,30669.0,140.8802,140.8802,140.5557,140.595,30669.0
2023-09-20 12:00:00,142.99,142.99,142.53,142.56,19222.0,140.595,140.595,140.1427,140.1722,19222.0
2023-09-20 12:30:00,142.59,142.72,142.49,142.64,22295.0,140.2017,140.3296,140.1034,140.2509,22295.0
2023-09-20 13:00:00,142.62,142.93,142.48,142.75,23873.0,140.2312,140.536,140.0936,140.3591,23873.0
2023-09-20 13:30:00,142.72,142.96,142.58,142.83,22230.0,140.3296,140.5655,140.1919,140.4377,22230.0
2023-09-20 14:00:00,142.8,142.8,142.08,142.09,28944.0,140.4082,140.4082,139.7003,139.7101,28944.0
2023-09-20 14:30:00,142.09,142.59,141.47,141.51,39147.0,139.7101,140.2017,139.1005,139.1398,39147.0
2023-09-20 15:00:00,141.49,141.81,141.35,141.53,45942.0,139.1202,139.4348,138.9825,139.1595,45942.0
2023-09-20 15:30:00,141.56,141.56,141.01,141.15,142502.0,139.189,139.189,138.6482,138.7858,142502.0
2023-09-21 09:30:00,139.78,140.33,138.36,138.44,46702.0,137.4388,137.9796,136.0426,136.1212,46702.0
2023-09-21 10:00:00,138.4,139.01,137.96,137.98,38134.0,136.0819,136.6817,135.6493,135.6689,38134.0
2023-09-21 10:30:00,138.06,138.13,137.52,137.95,105732.0,135.7476,135.8164,135.2166,135.6394,105732.0
2023-09-21 11:00:00,137.95,138.18,137.63,137.71,47874.0,135.6394,135.8656,135.3248,135.4035,47874.0
2023-09-21 11:30:00,137.67,137.67,136.9,137.22,48613.0,135.3641,135.3641,134.607,134.9217,48613.0
2023-09-21 12:00:00,137.22,137.86,137.16,137.81,64724.0,134.9217,135.551,134.8627,135.5018,64724.0
2023-09-21 12:30:00,137.81,138.1,137.59,137.94,38843.0,135.5018,135.7869,135.2855,135.6296,38843.0
2023-09-21 13:00:00,137.93,138.06,137.46,137.55,48348.0,135.6198,135.7476,135.1577,135.2461,48348.0
2023-09-21 13:30:00,137.52,137.76,137.25,137.29,32255.0,135.2166,135.4526,134.9512,134.9905,32255.0
2023-09-21 14:00:00,137.29,137.48,137.21,137.34,49098.0,134.9905,135.1773,134.9118,135.0397,49098.0
2023-09-21 14:30:00,137.36,137.41,136.66,136.8,74743.0,135.0593,135.1085,134.3711,134.5087,74743.0
2023-09-21 15:00:00,136.81,136.89,136.29,136.43,68024.0,134.5185,134.5972,134.0073,134.1449,68024.0
2023-09-21 15:30:00,136.43,136.77,136.22,136.32,272609.0,134.1449,134.4792,133.9384,134.0367,272609.0
2023-09-22 09:30:00,137.75,138.56,136.78,137.5,108484.0,135.4428,136.2392,134.489,135.197,108484.0
2023-09-22 10:00:00,137.42,138.08,136.82,137.79,87294.0,135.1183,135.7673,134.5284,135.4821,87294.0
2023-09-22 10:30:00,137.78,137.97,137.21,137.43,50684.0,135.4723,135.6591,134.9118,135.1282,50684.0
2023-09-22 11:00:00,137.42,137.95,137.34,137.92,50486.0,135.1183,135.6394,135.0397,135.6099,50486.0
2023-09-22 11:30:00,137.92,138.01,137.41,137.92,81279.0,135.6099,135.6984,135.1085,135.6099,81279.0
2023-09-22 12:00:00,137.9,137.95,137.57,137.57,19480.0,135.5903,135.6394,135.2658,135.2658,19480.0
2023-09-22 12:30:00,137.64,137.76,137.35,137.4,27514.0,135.3346,135.4526,135.0495,135.0987,27514.0
2023-09-22 13:00:00,137.32,137.62,137.18,137.59,62354.0,135.02,135.315,134.8823,135.2855,62354.0
2023-09-22 13:30:00,137.56,137.56,136.53,136.99,90764.0,135.256,135.256,134.2432,134.6955,90764.0
2023-09-22 14:00:00,136.95,137.31,136.77,136.8,46851.0,134.6562,135.0102,134.4792,134.5087,46851.0
2023-09-22 14:30:00,136.76,137.06,136.61,136.94,40101.0,134.4694,134.7644,134.3219,134.6464,40101.0
2023-09-22 15:00:00,136.96,137.38,136.92,137.26,57229.0,134.666,135.079,134.6267,134.961,57229.0
2023-09-22 15:30:00,137.29,137.38,136.43,136.68,176849.0,134.9905,135.079,134.1449,134.3907,176849.0
2023-09-25 09:30:00,136.2,137.41,136.2,137.15,70441.0,133.9188,135.1085,133.9188,134.8528,70441.0
2023-09-25 10:00:00,137.24,137.83,137.0,137.83,130535.0,134.9413,135.5215,134.7054,135.5215,130535.0
2023-09-25 10:30:00,137.78,138.26,137.68,138.22,76233.0,135.4723,135.9443,135.374,135.9049,76233.0
2023-09-25 11:00:00,138.22,138.41,137.68,137.78,45103.0,135.9049,136.0917,135.374,135.4723,45103.0
2023-09-25 11:30:00,137.78,138.02,137.43,137.58,22528.0,135.4723,135.7083,135.1282,135.2756,22528.0
2023-09-25 12:00:00,137.56,137.75,137.39,137.69,25721.0,135.256,135.4428,135.0888,135.3838,25721.0
2023-09-25 12:30:00,137.72,137.75,137.11,137.18,43047.0,135.4133,135.4428,134.8135,134.8823,43047.0
2023-09-25 13:00:00,137.17,137.67,137.16,137.34,26381.0,134.8725,135.3641,134.8627,135.0397,26381.0
2023-09-25 13:30:00,137.34,137.87,137.27,137.63,69251.0,135.0397,135.5608,134.9708,135.3248,69251.0
2023-09-25 14:00:00,137.65,138.13,137.5,137.74,67720.0,135.3445,135.8164,135.197,135.433,67720.0
2023-09-25 14:30:00,137.77,137.92,137.48,137.49,22874.0,135.4625,135.6099,135.1773,135.1872,22874.0
2023-09-25 15:00:00,137.49,137.89,137.34,137.67,77100.0,135.1872,135.5805,135.0397,135.3641,77100.0
2023-09-25 15:30:00,137.64,138.31,137.5,138.29,211948.0,135.3346,135.9934,135.197,135.9738,211948.0
2023-09-26 09:30:00,140.0,143.47,140.0,143.07,252492.0,137.6551,141.067,137.6551,140.6737,252492.0
2023-09-26 10:00:00,143.1,143.91,142.59,143.2,143154.0,140.7032,141.4996,140.2017,140.8015,143154.0
2023-09-26 10:30:00,143.18,143.74,142.77,143.31,60348.0,140.7818,141.3325,140.3787,140.9097,60348.0
2023-09-26 11:00:00,143.29,143.54,142.91,143.05,40234.0,140.89,141.1358,140.5164,140.654,40234.0
2023-09-26 11:30:00,142.98,143.01,142.38,142.4,59139.0,140.5852,140.6147,139.9952,140.0149,59139.0
2023-09-26 12:00:00,142.29,142.48,141.53,142.46,70786.0,139.9068,140.0936,139.1595,140.0739,70786.0
2023-09-26 12:30:00,142.42,142.42,142.06,142.22,22510.0,140.0346,140.0346,139.6806,139.8379,22510.0
2023-09-26 13:00:00,142.21,142.93,142.21,142.62,38150.0,139.8281,140.536,139.8281,140.2312,38150.0
2023-09-26 13:30:00,142.61,143.08,142.39,143.07,26960.0,140.2214,140.6835,140.0051,140.6737,26960.0
2023-09-26 14:00:00,143.03,143.18,142.68,143.02,33392.0,140.6344,140.7818,140.2902,140.6245,33392.0
2023-09-26 14:30:00,143.0,143.08,142.78,143.06,27258.0,140.6049,140.6835,140.3885,140.6639,27258.0
2023-09-26 15:00:00,143.06,143.44,142.85,143.28,44452.0,140.6639,141.0375,140.4574,140.8802,44452.0
2023-09-26 15:30:00,143.28,143.48,142.89,143.2,325100.0,140.8802,141.0768,140.4967,140.8015,325100.0
2023-09-27 09:30:00,145.61,150.64,145.61,149.5,399967.0,143.1711,148.1169,143.1711,146.996,399967.0
2023-09-27 10:00:00,149.53,149.81,147.78,148.08,177837.0,147.0255,147.3008,145.3048,145.5998,177837.0
2023-09-27 10:30:00,148.05,148.55,147.88,148.14,115183.0,145.5703,146.0619,145.4031,145.6588,115183.0
2023-09-27 11:00:00,148.17,149.22,148.14,149.01,115467.0,145.6883,146.7207,145.6588,146.5142,115467.0
2023-09-27 11:30:00,149.02,149.03,148.06,148.41,150925.0,146.524,146.5339,145.5801,145.9243,150925.0
2023-09-27 12:00:00,148.35,148.39,146.76,147.06,69662.0,145.8653,145.9046,144.3019,144.5969,69662.0
2023-09-27 12:30:00,147.15,147.25,146.35,146.47,59810.0,144.6854,144.7837,143.8988,144.0167,59810.0
2023-09-27 13:00:00,146.46,147.69,146.46,146.88,122384.0,144.0069,145.2163,144.0069,144.4199,122384.0
2023-09-27 13:30:00,146.96,147.38,146.61,147.05,37105.0,144.4985,144.9115,144.1544,144.587,37105.0
2023-09-27 14:00:00,147.05,148.2,146.99,148.1,45004.0,144.587,145.7178,144.528,145.6194,45004.0
2023-09-27 14:30:00,148.1,148.91,148.1,148.9,62764.0,145.6194,146.4159,145.6194,146.406,62764.0
2023-09-27 15:00:00,148.9,149.81,148.72,149.61,147949.0,146.406,147.3008,146.2291,147.1042,147949.0
2023-09-27 15:30:00,149.63,149.63,148.33,148.66,373297.0,147.1238,147.1238,145.8456,146.1701,373297.0
2023-09-28 09:30:00,151.66,152.79,150.58,151.72,195829.0,149.1198,150.2309,148.0579,149.1788,195829.0
2023-09-28 10:00:00,151.89,151.95,150.81,151.17,89547.0,149.346,149.405,148.2841,148.638,89547.0
2023-09-28 10:30:00,151.12,151.19,149.96,150.31,73434.0,148.5889,148.6577,147.4483,147.7924,73434.0
2023-09-28 11:00:00,150.34,150.54,149.35,149.89,83644.0,147.8219,148.0186,146.8485,147.3795,83644.0
2023-09-28 11:30:00,149.82,150.56,149.6,149.94,59242.0,147.3106,148.0382,147.0943,147.4286,59242.0
2023-09-28 12:00:00,149.94,150.25,149.49,150.17,37175.0,147.4286,147.7334,146.9862,147.6548,37175.0
2023-09-28 12:30:00,150.25,150.56,149.19,149.33,38235.0,147.7334,148.0382,146.6912,146.8288,38235.0
2023-09-28 13:00:00,149.35,150.36,149.22,149.97,31517.0,146.8485,147.8416,146.7207,147.4581,31517.0
2023-09-28 13:30:00,149.94,150.09,149.31,149.8,46001.0,147.4286,147.5761,146.8092,147.291,46001.0
2023-09-28 14:00:00,149.78,150.2,149.63,150.09,31384.0,147.2713,147.6843,147.1238,147.5761,31384.0
2023-09-28 14:30:00,150.13,150.18,149.07,149.25,48334.0,147.6154,147.6646,146.5732,146.7502,48334.0
2023-09-28 15:00:00,149.23,150.15,148.99,150.07,82717.0,146.7305,147.6351,146.4945,147.5564,82717.0
2023-09-28 15:30:00,150.06,150.35,149.68,150.05,271383.0,147.5466,147.8318,147.173,147.5368,271383.0
2023-09-29 09:30:00,150.9,151.78,147.92,149.93,209057.0,148.3725,149.2378,145.4425,147.4188,209057.0
2023-09-29 10:00:00,150.06,150.32,149.19,150.2,57651.0,147.5466,147.8023,146.6912,147.6843,57651.0
2023-09-29 10:30:00,150.21,150.34,149.46,149.77,36539.0,147.6941,147.8219,146.9567,147.2615,36539.0
2023-09-29 11:00:00,149.83,150.27,149.28,150.03,45660.0,147.3205,147.7531,146.7797,147.5171,45660.0
2023-09-29 11:30:00,149.99,150.03,149.06,149.06,28049.0,147.4778,147.5171,146.5634,146.5634,28049.0
2023-09-29 12:00:00,149.08,149.39,148.49,149.33,33642.0,146.583,146.8878,146.0029,146.8288,33642.0
2023-09-29 12:30:00,149.33,149.44,148.45,148.88,28136.0,146.8288,146.937,145.9636,146.3864,28136.0
2023-09-29 13:00:00,148.92,148.92,148.15,148.49,34660.0,146.4257,146.4257,145.6686,146.0029,34660.0
2023-09-29 13:30:00,148.44,148.44,147.63,147.67,33067.0,145.9537,145.9537,145.1573,145.1966,33067.0
2023-09-29 14:00:00,147.67,147.92,147.45,147.5,37036.0,145.1966,145.4425,144.9803,145.0295,37036.0
2023-09-29 14:30:00,147.53,148.46,147.39,148.46,33836.0,145.059,145.9734,144.9213,145.9734,33836.0
2023-09-29 15:00:00,148.47,148.64,148.28,148.55,53785.0,145.9832,146.1504,145.7964,146.0619,53785.0
2023-09-29 15:30:00,148.57,148.59,147.59,147.87,284877.0,146.0816,146.1012,145.118,145.3933,284877.0
2023-10-02 09:30:00,145.92,147.21,145.45,146.99,82542.0,143.476,144.7443,143.0138,144.528,82542.0
2023-10-02 10:00:00,146.79,147.37,146.72,146.96,58059.0,144.3314,144.9017,144.2626,144.4985,58059.0
2023-10-02 10:30:00,146.96,147.14,146.56,146.56,26338.0,144.4985,144.6755,144.1052,144.1052,26338.0
2023-10-02 11:00:00,146.54,147.93,146.51,147.66,31378.0,144.0856,145.4523,144.0561,145.1868,31378.0
2023-10-02 11:30:00,147.65,147.75,146.3,146.47,24734.0,145.177,145.2753,143.8496,144.0167,24734.0
2023-10-02 12:00:00,146.41,146.41,145.95,145.95,19736.0,143.9577,143.9577,143.5055,143.5055,19736.0
2023-10-02 12:30:00,145.87,145.88,145.29,145.53,26518.0,143.4268,143.4366,142.8565,143.0925,26518.0
2023-10-02 13:00:00,145.52,145.75,145.31,145.63,31037.0,143.0827,143.3088,142.8762,143.1908,31037.0
2023-10-02 13:30:00,145.64,145.77,145.38,145.65,23104.0,143.2006,143.3285,142.945,143.2105,23104.0
2023-10-02 14:00:00,145.65,145.95,145.42,145.42,25659.0,143.2105,143.5055,142.9843,142.9843,25659.0
2023-10-02 14:30:00,145.42,145.53,145.06,145.16,23489.0,142.9843,143.0925,142.6304,142.7287,23489.0
2023-10-02 15:00:00,145.14,145.85,145.12,145.52,44605.0,142.709,143.4071,142.6894,143.0827,44605.0
2023-10-02 15:30:00,145.49,145.84,145.2,145.75,245984.0,143.0532,143.3973,142.768,143.3088,245984.0
2023-10-03 09:30:00,144.69,145.64,144.51,145.19,47960.0,142.2666,143.2006,142.0896,142.7582,47960.0
2023-10-03 10:00:00,145.16,145.16,143.37,143.68,77024.0,142.7287,142.7287,140.9687,141.2735,77024.0
2023-10-03 10:30:00,143.59,144.36,143.52,144.32,49698.0,141.185,141.9421,141.1162,141.9028,49698.0
2023-10-03 11:00:00,144.38,145.41,144.38,145.03,58874.0,141.9617,142.9745,141.9617,142.6009,58874.0
2023-10-03 11:30:00,145.03,145.1,144.64,145.08,25448.0,142.6009,142.6697,142.2174,142.65,25448.0
2023-10-03 12:00:00,145.06,145.25,144.66,144.96,17816.0,142.6304,142.8172,142.2371,142.532,17816.0
2023-10-03 12:30:00,144.97,145.03,144.3,144.39,20471.0,142.5419,142.6009,141.8831,141.9716,20471.0
2023-10-03 13:00:00,144.36,144.79,144.36,144.56,22894.0,141.9421,142.3649,141.9421,142.1387,22894.0
2023-10-03 13:30:00,144.54,144.54,144.11,144.21,31693.0,142.1191,142.1191,141.6963,141.7946,31693.0
2023-10-03 14:00:00,144.21,144.64,144.04,144.64,31939.0,141.7946,142.2174,141.6274,142.2174,31939.0
2023-10-03 14:30:00,144.71,145.0,144.57,144.78,28596.0,142.2862,142.5714,142.1486,142.355,28596.0
2023-10-03 15:00:00,144.78,144.86,144.52,144.63,35982.0,142.355,142.4337,142.0994,142.2076,35982.0
2023-10-03 15:30:00,144.61,144.68,144.25,144.51,191917.0,142.1879,142.2567,141.8339,142.0896,191917.0
2023-10-04 09:30:00,145.01,145.57,144.26,145.12,52490.0,142.5812,143.1318,141.8438,142.6894,52490.0
2023-10-04 10:00:00,144.99,145.28,144.5,144.83,58686.0,142.5615,142.8467,142.0797,142.4042,58686.0
2023-10-04 10:30:00,144.81,146.01,144.76,145.81,56967.0,142.3845,143.5644,142.3354,143.3678,56967.0
2023-10-04 11:00:00,145.81,146.16,145.5,145.63,55842.0,143.3678,143.7119,143.063,143.1908,55842.0
2023-10-04 11:30:00,145.67,146.58,145.67,146.57,44904.0,143.2301,144.1249,143.2301,144.1151,44904.0
2023-10-04 12:00:00,146.63,146.81,146.0,146.8,64597.0,144.1741,144.351,143.5546,144.3412,64597.0
2023-10-04 12:30:00,146.81,147.35,146.7,146.86,88160.0,144.351,144.882,144.2429,144.4002,88160.0
2023-10-04 13:00:00,146.78,147.09,146.35,146.79,66108.0,144.3216,144.6264,143.8988,144.3314,66108.0
2023-10-04 13:30:00,146.72,146.94,146.6,146.83,22861.0,144.2626,144.4789,144.1446,144.3707,22861.0
2023-10-04 14:00:00,146.84,146.9,146.32,146.65,20551.0,144.3805,144.4395,143.8693,144.1937,20551.0
2023-10-04 14:30:00,146.6,147.1,146.51,147.03,30843.0,144.1446,144.6362,144.0561,144.5674,30843.0
2023-10-04 15:00:00,147.07,148.08,147.07,147.85,59925.0,144.6067,145.5998,144.6067,145.3736,59925.0
2023-10-04 15:30:00,147.86,148.28,147.64,147.96,298169.0,145.3835,145.7964,145.1671,145.4818,298169.0
2023-10-05 09:30:00,146.02,146.84,145.31,145.33,53289.0,143.5743,144.3805,142.8762,142.8958,53289.0
2023-10-05 10:00:00,145.11,145.12,142.5,143.0,98656.0,142.6795,142.6894,140.1132,140.6049,98656.0
2023-10-05 10:30:00,142.95,143.13,142.4,143.13,68343.0,140.5557,140.7327,140.0149,140.7327,68343.0
2023-10-05 11:00:00,143.12,144.45,142.97,144.2,63119.0,140.7229,142.0306,140.5754,141.7848,63119.0
2023-10-05 11:30:00,144.28,144.98,144.06,144.84,22639.0,141.8634,142.5517,141.6471,142.414,22639.0
2023-10-05 12:00:00,144.86,145.17,144.31,145.13,34123.0,142.4337,142.7385,141.8929,142.6992,34123.0
2023-10-05 12:30:00,145.1,145.18,143.53,143.56,29545.0,142.6697,142.7483,141.126,141.1555,29545.0
2023-10-05 13:00:00,143.56,143.91,143.1,143.2,46325.0,141.1555,141.4996,140.7032,140.8015,46325.0
2023-10-05 13:30:00,143.2,143.94,143.2,143.94,58250.0,140.8015,141.5291,140.8015,141.5291,58250.0
2023-10-05 14:00:00,143.96,144.05,143.45,143.83,47100.0,141.5488,141.6373,141.0473,141.421,47100.0
2023-10-05 14:30:00,143.87,144.87,143.87,144.76,61307.0,141.4603,142.4435,141.4603,142.3354,61307.0
2023-10-05 15:00:00,144.78,145.12,144.72,144.87,50335.0,142.355,142.6894,142.2961,142.4435,50335.0
2023-10-05 15:30:00,144.87,146.09,144.87,145.54,333654.0,142.4435,143.6431,142.4435,143.1023,333654.0
2023-10-06 09:30:00,146.92,149.41,145.78,146.69,159067.0,144.4592,146.9075,143.3383,144.2331,159067.0
2023-10-06 10:00:00,146.64,146.78,145.23,146.09,85155.0,144.1839,144.3216,142.7975,143.6431,85155.0
2023-10-06 10:30:00,146.09,146.31,145.41,145.81,75163.0,143.6431,143.8594,142.9745,143.3678,75163.0
2023-10-06 11:00:00,145.81,146.38,145.55,146.16,43821.0,143.3678,143.9283,143.1122,143.7119,43821.0
2023-10-06 11:30:00,146.16,147.11,146.13,146.92,30085.0,143.7119,144.646,143.6824,144.4592,30085.0
2023-10-06 12:00:00,146.96,147.24,146.82,147.11,34850.0,144.4985,144.7738,144.3609,144.646,34850.0
2023-10-06 12:30:00,147.13,147.13,146.52,146.73,55678.0,144.6657,144.6657,144.0659,144.2724,55678.0
2023-10-06 13:00:00,146.78,147.02,146.32,147.0,34008.0,144.3216,144.5575,143.8693,144.5379,34008.0
2023-10-06 13:30:00,147.03,147.42,146.45,146.97,50340.0,144.5674,144.9508,143.9971,144.5084,50340.0
2023-10-06 14:00:00,147.02,147.08,146.82,147.0,24951.0,144.5575,144.6165,144.3609,144.5379,24951.0
2023-10-06 14:30:00,147.0,147.81,146.94,147.26,34853.0,144.5379,145.3343,144.4789,144.7935,34853.0
2023-10-06 15:00:00,147.23,147.32,146.98,147.11,53187.0,144.764,144.8525,144.5182,144.646,53187.0
2023-10-06 15:30:00,147.11,147.21,146.44,146.65,271152.0,144.646,144.7443,143.9872,144.1937,271152.0
2023-10-09 09:30:00,144.11,144.78,143.03,144.32,45643.0,141.6963,142.355,140.6344,141.9028,45643.0
2023-10-09 10:00:00,144.2,144.22,143.01,143.24,63442.0,141.7848,141.8044,140.6147,140.8408,63442.0
2023-10-09 10:30:00,143.23,143.23,142.4,142.41,31713.0,140.831,140.831,140.0149,140.0247,31713.0
2023-10-09 11:00:00,142.51,142.72,142.22,142.6,20394.0,140.1231,140.3296,139.8379,140.2116,20394.0
2023-10-09 11:30:00,142.66,142.92,142.53,142.92,18019.0,140.2706,140.5262,140.1427,140.5262,18019.0
2023-10-09 12:00:00,142.83,143.6,142.69,143.36,17664.0,140.4377,141.1948,140.3001,140.9588,17664.0
2023-10-09 12:30:00,143.41,143.41,142.77,142.83,13821.0,141.008,141.008,140.3787,140.4377,13821.0
2023-10-09 13:00:00,142.85,145.09,142.74,144.75,121862.0,140.4574,142.6599,140.3492,142.3256,121862.0
2023-10-09 13:30:00,144.65,146.99,144.65,146.25,304536.0,142.2272,144.528,142.2272,143.8004,304536.0
2023-10-09 14:00:00,146.25,147.23,146.22,146.24,98315.0,143.8004,144.764,143.7709,143.7906,98315.0
2023-10-09 14:30:00,146.29,146.47,145.93,146.1,32400.0,143.8398,144.0167,143.4858,143.6529,32400.0
2023-10-09 15:00:00,146.13,146.78,146.0,146.5,67768.0,143.6824,144.3216,143.5546,144.0462,67768.0
2023-10-09 15:30:00,146.51,146.81,146.3,146.58,205387.0,144.0561,144.351,143.8496,144.1249,205387.0
2023-10-10 09:30:00,148.37,149.39,147.31,147.69,120848.0,145.8849,146.8878,144.8427,145.2163,120848.0
2023-10-10 10:00:00,147.59,149.95,147.44,149.73,95455.0,145.118,147.4385,144.9705,147.2221,95455.0
2023-10-10 10:30:00,149.67,150.16,149.27,150.06,54419.0,147.1631,147.6449,146.7698,147.5466,54419.0
2023-10-10 11:00:00,150.06,150.28,149.67,149.96,47349.0,147.5466,147.7629,147.1631,147.4483,47349.0
2023-10-10 11:30:00,149.95,150.28,149.89,150.25,72176.0,147.4385,147.7629,147.3795,147.7334,72176.0
2023-10-10 12:00:00,150.26,150.69,150.17,150.38,26472.0,147.7433,148.1661,147.6548,147.8613,26472.0
2023-10-10 12:30:00,150.39,150.83,150.39,150.56,36505.0,147.8711,148.3037,147.8711,148.0382,36505.0
2023-10-10 13:00:00,150.52,150.61,150.11,150.48,38744.0,147.9989,148.0874,147.5958,147.9596,38744.0
2023-10-10 13:30:00,150.44,150.65,150.12,150.29,33150.0,147.9202,148.1267,147.6056,147.7728,33150.0
2023-10-10 14:00:00,150.3,150.38,149.67,149.73,35144.0,147.7826,147.8613,147.1631,147.2221,35144.0
2023-10-10 14:30:00,149.71,150.24,149.69,149.92,59335.0,147.2025,147.7236,147.1828,147.409,59335.0
2023-10-10 15:00:00,149.91,150.52,149.8,150.41,74597.0,147.3991,147.9989,147.291,147.8908,74597.0
2023-10-10 15:30:00,150.45,150.68,150.28,150.46,216718.0,147.9301,148.1562,147.7629,147.9399,216718.0
2023-10-11 09:30:00,149.12,150.23,144.7,145.29,183656.0,146.6224,147.7138,142.2764,142.8565,183656.0
2023-10-11 10:00:00,145.4,145.5,142.23,142.43,242828.0,142.9647,143.063,139.8478,140.0444,242828.0
2023-10-11 10:30:00,142.49,142.83,140.27,141.98,240341.0,140.1034,140.4377,137.9206,139.6019,240341.0
2023-10-11 11:00:00,141.91,143.09,141.91,142.59,107885.0,139.5331,140.6934,139.5331,140.2017,107885.0
2023-10-11 11:30:00,142.61,143.83,142.61,142.96,86623.0,140.2214,141.421,140.2214,140.5655,86623.0
2023-10-11 12:00:00,143.0,143.0,142.0,142.06,32462.0,140.6049,140.6049,139.6216,139.6806,32462.0
2023-10-11 12:30:00,142.0,142.2,141.52,141.94,51995.0,139.6216,139.8183,139.1497,139.5626,51995.0
2023-10-11 13:00:00,141.93,141.98,141.23,141.23,32948.0,139.5528,139.6019,138.8645,138.8645,32948.0
2023-10-11 13:30:00,141.28,141.77,140.93,141.67,52575.0,138.9137,139.3955,138.5695,139.2971,52575.0
2023-10-11 14:00:00,141.59,142.06,141.19,141.98,49887.0,139.2185,139.6806,138.8252,139.6019,49887.0
2023-10-11 14:30:00,142.04,143.15,141.82,142.86,70288.0,139.6609,140.7524,139.4446,140.4672,70288.0
2023-10-11 15:00:00,142.91,143.07,142.26,143.05,60532.0,140.5164,140.6737,139.8773,140.654,60532.0
2023-10-11 15:30:00,143.0,144.36,143.0,144.24,276635.0,140.6049,141.9421,140.6049,141.8241,276635.0
2023-10-12 09:30:00,141.51,143.1,139.99,140.92,93030.0,139.1398,140.7032,137.6453,138.5597,93030.0
2023-10-12 10:00:00,140.78,140.88,139.93,140.76,52336.0,138.422,138.5204,137.5863,138.4024,52336.0
2023-10-12 10:30:00,140.81,140.81,139.69,139.97,37595.0,138.4515,138.4515,137.3503,137.6256,37595.0
2023-10-12 11:00:00,139.95,140.39,139.67,139.89,25955.0,137.6059,138.0386,137.3306,137.547,25955.0
2023-10-12 11:30:00,139.82,140.1,139.29,139.75,23442.0,137.4781,137.7534,136.957,137.4093,23442.0
2023-10-12 12:00:00,139.81,139.91,139.24,139.62,39540.0,137.4683,137.5666,136.9078,137.2815,39540.0
2023-10-12 12:30:00,139.59,139.72,138.9,139.0,21078.0,137.252,137.3798,136.5735,136.6719,21078.0
2023-10-12 13:00:00,138.95,138.97,137.99,138.13,24771.0,136.6227,136.6424,135.6788,135.8164,24771.0
2023-10-12 13:30:00,138.09,138.21,137.4,137.41,66723.0,135.7771,135.8951,135.0987,135.1085,66723.0
2023-10-12 14:00:00,137.47,137.62,136.81,137.56,54264.0,135.1675,135.315,134.5185,135.256,54264.0
2023-10-12 14:30:00,137.6,137.87,137.12,137.67,49870.0,135.2953,135.5608,134.8233,135.3641,49870.0
2023-10-12 15:00:00,137.64,137.74,136.48,136.48,83252.0,135.3346,135.433,134.1941,134.1941,83252.0
2023-10-12 15:30:00,136.44,137.15,136.02,136.3,194781.0,134.1547,134.8528,133.7418,134.0171,194781.0
2023-10-13 09:30:00,136.12,138.77,136.08,137.81,82627.0,133.8401,136.4457,133.8008,135.5018,82627.0
2023-10-13 10:00:00,137.88,139.03,137.88,138.82,52290.0,135.5706,136.7014,135.5706,136.4949,52290.0
2023-10-13 10:30:00,138.81,138.81,138.2,138.21,47268.0,136.485,136.485,135.8853,135.8951,47268.0
2023-10-13 11:00:00,138.31,139.01,138.15,138.98,64505.0,135.9934,136.6817,135.8361,136.6522,64505.0
2023-10-13 11:30:00,138.93,139.57,138.64,139.44,56665.0,136.603,137.2323,136.3179,137.1045,56665.0
2023-10-13 12:00:00,139.4,140.19,139.32,140.15,44766.0,137.0652,137.8419,136.9865,137.8026,44766.0
2023-10-13 12:30:00,140.16,140.23,139.42,139.71,29673.0,137.8124,137.8813,137.0848,137.37,29673.0
2023-10-13 13:00:00,139.66,139.72,138.98,139.29,35920.0,137.3208,137.3798,136.6522,136.957,35920.0
2023-10-13 13:30:00,139.24,139.8,139.1,139.43,36846.0,136.9078,137.4585,136.7702,137.0947,36846.0
2023-10-13 14:00:00,139.5,139.79,139.45,139.63,36109.0,137.1635,137.4486,137.1143,137.2913,36109.0
2023-10-13 14:30:00,139.58,139.82,139.51,139.71,40884.0,137.2421,137.4781,137.1733,137.37,40884.0
2023-10-13 15:00:00,139.75,140.0,139.55,139.68,50292.0,137.4093,137.6551,137.2126,137.3405,50292.0
2023-10-13 15:30:00,139.68,140.43,139.55,140.23,306596.0,137.3405,138.0779,137.2126,137.8813,306596.0
2023-10-16 09:30:00,140.47,140.92,139.18,140.37,61745.0,138.1172,138.5597,136.8488,138.0189,61745.0
2023-10-16 10:00:00,140.37,140.43,139.68,140.4,58802.0,138.0189,138.0779,137.3405,138.0484,58802.0
2023-10-16 10:30:00,140.46,140.93,140.12,140.4,27064.0,138.1074,138.5695,137.7731,138.0484,27064.0
2023-10-16 11:00:00,140.43,140.76,140.29,140.45,44284.0,138.0779,138.4024,137.9403,138.0976,44284.0
2023-10-16 11:30:00,140.5,140.85,139.95,140.81,49041.0,138.1467,138.4909,137.6059,138.4515,49041.0
2023-10-16 12:00:00,140.84,141.2,140.22,140.51,33860.0,138.481,138.835,137.8714,138.1566,33860.0
2023-10-16 12:30:00,140.5,140.98,140.2,140.23,68219.0,138.1467,138.6187,137.8518,137.8813,68219.0
2023-10-16 13:00:00,140.25,140.39,139.57,140.12,111186.0,137.9009,138.0386,137.2323,137.7731,111186.0
2023-10-16 13:30:00,140.07,140.85,140.06,140.77,61176.0,137.7239,138.4909,137.7141,138.4122,61176.0
2023-10-16 14:00:00,140.73,141.03,140.58,140.82,34412.0,138.3729,138.6679,138.2254,138.4614,34412.0
2023-10-16 14:30:00,140.84,141.45,140.83,141.25,31024.0,138.481,139.0808,138.4712,138.8842,31024.0
2023-10-16 15:00:00,141.27,141.52,141.05,141.52,33232.0,138.9038,139.1497,138.6875,139.1497,33232.0
2023-10-16 15:30:00,141.58,141.67,141.04,141.16,193464.0,139.2086,139.2971,138.6777,138.7957,193464.0
2023-10-17 09:30:00,139.7,141.81,139.19,140.95,45907.0,137.3601,139.4348,136.8587,138.5892,45907.0
2023-10-17 10:00:00,140.81,141.78,140.52,141.44,17694.0,138.4515,139.4053,138.1664,139.071,17694.0
2023-10-17 10:30:00,141.41,142.12,141.06,141.62,19669.0,139.0415,139.7396,138.6974,139.248,19669.0
2023-10-17 11:00:00,141.68,142.15,141.62,141.89,17970.0,139.307,139.7691,139.248,139.5135,17970.0
2023-10-17 11:30:00,141.87,142.38,141.63,142.18,20068.0,139.4938,139.9952,139.2578,139.7986,20068.0
2023-10-17 12:00:00,142.21,142.21,141.45,142.02,67737.0,139.8281,139.8281,139.0808,139.6413,67737.0
2023-10-17 12:30:00,141.98,142.0,141.3,141.6,100702.0,139.6019,139.6216,138.9333,139.2283,100702.0
2023-10-17 13:00:00,141.6,142.02,141.53,141.84,86137.0,139.2283,139.6413,139.1595,139.4643,86137.0
2023-10-17 13:30:00,141.84,141.84,140.84,140.92,40132.0,139.4643,139.4643,138.481,138.5597,40132.0
2023-10-17 14:00:00,140.89,141.25,140.82,141.19,39061.0,138.5302,138.8842,138.4614,138.8252,39061.0
2023-10-17 14:30:00,141.19,141.52,140.98,141.13,47873.0,138.8252,139.1497,138.6187,138.7662,47873.0
2023-10-17 15:00:00,141.1,141.67,141.02,141.67,46106.0,138.7367,139.2971,138.658,139.2971,46106.0
2023-10-17 15:30:00,141.69,142.02,141.47,141.87,120538.0,139.3168,139.6413,139.1005,139.4938,120538.0
2023-10-18 09:30:00,141.98,144.29,141.96,144.1,138688.0,139.6019,141.8733,139.5823,141.6864,138688.0
2023-10-18 10:00:00,144.09,145.7,144.09,145.36,100596.0,141.6766,143.2596,141.6766,142.9253,100596.0
2023-10-18 10:30:00,145.39,145.76,144.72,144.9,95830.0,142.9548,143.3186,142.2961,142.473,95830.0
2023-10-18 11:00:00,144.86,145.46,144.77,145.22,80985.0,142.4337,143.0237,142.3452,142.7877,80985.0
2023-10-18 11:30:00,145.24,145.28,144.7,144.71,67270.0,142.8073,142.8467,142.2764,142.2862,67270.0
2023-10-18 12:00:00,144.72,145.27,144.06,144.28,31589.0,142.2961,142.8368,141.6471,141.8634,31589.0
2023-10-18 12:30:00,144.27,144.27,143.3,143.49,49664.0,141.8536,141.8536,140.8998,141.0867,49664.0
2023-10-18 13:00:00,143.49,144.25,143.29,144.07,41322.0,141.0867,141.8339,140.89,141.6569,41322.0
2023-10-18 13:30:00,144.1,144.15,143.52,144.05,57121.0,141.6864,141.7356,141.1162,141.6373,57121.0
2023-10-18 14:00:00,144.05,144.2,143.61,143.67,28342.0,141.6373,141.7848,141.2046,141.2636,28342.0
2023-10-18 14:30:00,143.57,143.83,143.11,143.11,28546.0,141.1653,141.421,140.713,140.713,28546.0
2023-10-18 15:00:00,143.09,143.43,142.9,143.19,46296.0,140.6934,141.0277,140.5065,140.7917,46296.0
2023-10-18 15:30:00,143.21,143.26,142.27,142.41,208649.0,140.8113,140.8605,139.8871,140.0247,208649.0
2023-10-19 09:30:00,142.14,143.73,142.01,143.25,59548.0,139.7593,141.3226,139.6314,140.8507,59548.0
2023-10-19 10:00:00,143.35,143.35,142.02,142.23,19375.0,140.949,140.949,139.6413,139.8478,19375.0
2023-10-19 10:30:00,142.16,142.49,141.9,142.0,23932.0,139.7789,140.1034,139.5233,139.6216,23932.0
2023-10-19 11:00:00,142.0,142.3,141.58,142.24,21899.0,139.6216,139.9166,139.2086,139.8576,21899.0
2023-10-19 11:30:00,142.3,143.19,142.25,142.94,16862.0,139.9166,140.7917,139.8674,140.5459,16862.0
2023-10-19 12:00:00,142.94,144.17,142.76,143.04,43920.0,140.5459,141.7553,140.3689,140.6442,43920.0
2023-10-19 12:30:00,143.13,144.48,142.71,144.39,42323.0,140.7327,142.0601,140.3197,141.9716,42323.0
2023-10-19 13:00:00,144.49,144.81,143.91,144.17,61155.0,142.0699,142.3845,141.4996,141.7553,61155.0
2023-10-19 13:30:00,144.25,144.34,143.03,143.21,29494.0,141.8339,141.9224,140.6344,140.8113,29494.0
2023-10-19 14:00:00,143.12,143.38,142.68,143.17,25609.0,140.7229,140.9785,140.2902,140.772,25609.0
2023-10-19 14:30:00,143.02,143.18,142.54,142.86,35993.0,140.6245,140.7818,140.1526,140.4672,35993.0
2023-10-19 15:00:00,142.86,143.2,142.42,142.84,85847.0,140.4672,140.8015,140.0346,140.4475,85847.0
2023-10-19 15:30:00,142.91,143.05,142.15,142.37,132630.0,140.5164,140.654,139.7691,139.9854,132630.0
2023-10-20 09:30:00,142.5,143.87,141.81,143.52,86605.0,140.1132,141.4603,139.4348,141.1162,86605.0
2023-10-20 10:00:00,143.5,144.8,142.71,144.56,39079.0,141.0965,142.3747,140.3197,142.1387,39079.0
2023-10-20 10:30:00,144.58,145.14,144.31,145.04,30889.0,142.1584,142.709,141.8929,142.6107,30889.0
2023-10-20 11:00:00,145.11,145.31,144.83,144.98,25183.0,142.6795,142.8762,142.4042,142.5517,25183.0
2023-10-20 11:30:00,145.05,145.05,144.47,144.81,21672.0,142.6205,142.6205,142.0502,142.3845,21672.0
2023-10-20 12:00:00,144.85,144.97,144.17,144.83,38414.0,142.4239,142.5419,141.7553,142.4042,38414.0
2023-10-20 12:30:00,144.94,145.01,144.52,144.75,26976.0,142.5124,142.5812,142.0994,142.3256,26976.0
2023-10-20 13:00:00,144.68,145.68,144.53,145.48,44284.0,142.2567,143.24,142.1092,143.0433,44284.0
2023-10-20 13:30:00,145.47,145.63,145.16,145.5,30699.0,143.0335,143.1908,142.7287,143.063,30699.0
2023-10-20 14:00:00,145.5,145.5,145.03,145.21,39771.0,143.063,143.063,142.6009,142.7778,39771.0
2023-10-20 14:30:00,145.18,145.35,144.65,144.83,36011.0,142.7483,142.9155,142.2272,142.4042,36011.0
2023-10-20 15:00:00,144.88,145.18,144.54,144.81,33996.0,142.4534,142.7483,142.1191,142.3845,33996.0
2023-10-20 15:30:00,144.85,144.96,144.15,144.24,150518.0,142.4239,142.532,141.7356,141.8241,150518.0
2023-10-23 09:30:00,148.07,148.74,145.74,147.92,136767.0,145.5899,146.2487,143.299,145.4425,136767.0
2023-10-23 10:00:00,148.06,148.07,146.5,146.55,101785.0,145.5801,145.5899,144.0462,144.0954,101785.0
2023-10-23 10:30:00,146.54,146.54,145.31,145.58,35811.0,144.0856,144.0856,142.8762,143.1417,35811.0
2023-10-23 11:00:00,145.62,145.73,145.24,145.39,35163.0,143.181,143.2891,142.8073,142.9548,35163.0
2023-10-23 11:30:00,145.35,146.25,145.19,146.25,34201.0,142.9155,143.8004,142.7582,143.8004,34201.0
2023-10-23 12:00:00,146.23,146.56,145.95,146.38,24987.0,143.7808,144.1052,143.5055,143.9283,24987.0
2023-10-23 12:30:00,146.38,146.85,146.22,146.69,25054.0,143.9283,144.3904,143.7709,144.2331,25054.0
2023-10-23 13:00:00,146.64,146.69,145.95,146.38,37857.0,144.1839,144.2331,143.5055,143.9283,37857.0
2023-10-23 13:30:00,146.38,147.06,146.28,146.43,46737.0,143.9283,144.5969,143.8299,143.9774,46737.0
2023-10-23 14:00:00,146.46,146.6,146.23,146.33,55082.0,144.0069,144.1446,143.7808,143.8791,55082.0
2023-10-23 14:30:00,146.36,147.1,146.36,147.04,39660.0,143.9086,144.6362,143.9086,144.5772,39660.0
2023-10-23 15:00:00,147.04,147.08,146.25,146.44,76877.0,144.5772,144.6165,143.8004,143.9872,76877.0
2023-10-23 15:30:00,146.42,146.9,146.39,146.63,243042.0,143.9676,144.4395,143.9381,144.1741,243042.0
2023-10-24 09:30:00,144.98,146.1,144.4,145.2,108001.0,142.5517,143.6529,141.9814,142.768,108001.0
2023-10-24 10:00:00,145.14,145.99,144.71,145.77,76212.0,142.709,143.5448,142.2862,143.3285,76212.0
2023-10-24 10:30:00,145.79,146.28,145.57,145.69,114396.0,143.3481,143.8299,143.1318,143.2498,114396.0
2023-10-24 11:00:00,145.63,145.67,143.82,144.24,154929.0,143.1908,143.2301,141.4111,141.8241,154929.0
2023-10-24 11:30:00,144.15,144.38,143.65,143.72,85599.0,141.7356,141.9617,141.244,141.3128,85599.0
2023-10-24 12:00:00,143.71,143.81,142.16,142.2,127198.0,141.303,141.4013,139.7789,139.8183,127198.0
2023-10-24 12:30:00,142.11,142.86,142.05,142.71,59044.0,139.7298,140.4672,139.6708,140.3197,59044.0
2023-10-24 13:00:00,142.69,142.75,142.08,142.56,60879.0,140.3001,140.3591,139.7003,140.1722,60879.0
2023-10-24 13:30:00,142.55,142.68,142.03,142.2,77814.0,140.1624,140.2902,139.6511,139.8183,77814.0
2023-10-24 14:00:00,142.21,142.9,141.48,142.48,126369.0,139.8281,140.5065,139.1103,140.0936,126369.0
2023-10-24 14:30:00,142.54,143.0,142.32,142.32,56490.0,140.1526,140.6049,139.9363,139.9363,56490.0
2023-10-24 15:00:00,142.34,142.45,141.98,141.98,83332.0,139.9559,140.0641,139.6019,139.6019,83332.0
2023-10-24 15:30:00,141.99,142.46,141.54,142.26,254937.0,139.6118,140.0739,139.1693,139.8773,254937.0
2023-10-25 09:30:00,141.08,142.32,140.72,140.8,62552.0,138.717,139.9363,138.3631,138.4417,62552.0
2023-10-25 10:00:00,140.72,140.83,139.51,140.62,91768.0,138.3631,138.4712,137.1733,138.2647,91768.0
2023-10-25 10:30:00,140.53,141.83,140.5,141.83,39791.0,138.1762,139.4545,138.1467,139.4545,39791.0
2023-10-25 11:00:00,141.71,142.08,141.34,141.66,24773.0,139.3365,139.7003,138.9727,139.2873,24773.0
2023-10-25 11:30:00,141.66,141.85,141.17,141.57,32999.0,139.2873,139.4741,138.8055,139.1988,32999.0
2023-10-25 12:00:00,141.52,141.53,140.59,140.92,24886.0,139.1497,139.1595,138.2352,138.5597,24886.0
2023-10-25 12:30:00,140.95,141.56,140.95,141.3,27418.0,138.5892,139.189,138.5892,138.9333,27418.0
2023-10-25 13:00:00,141.26,141.4,140.72,140.75,19632.0,138.894,139.0317,138.3631,138.3925,19632.0
2023-10-25 13:30:00,140.72,140.8,140.13,140.28,25816.0,138.3631,138.4417,137.7829,137.9304,25816.0
2023-10-25 14:00:00,140.31,140.64,140.03,140.52,55966.0,137.9599,138.2844,137.6846,138.1664,55966.0
2023-10-25 14:30:00,140.49,141.01,140.38,140.72,42416.0,138.1369,138.6482,138.0287,138.3631,42416.0
2023-10-25 15:00:00,140.67,141.0,140.5,140.73,44265.0,138.3139,138.6384,138.1467,138.3729,44265.0
2023-10-25 15:30:00,140.72,141.06,140.46,140.5,202897.0,138.3631,138.6974,138.1074,138.1467,202897.0
2023-10-26 09:30:00,139.84,142.05,138.88,142.0,62183.0,137.4978,139.6708,136.5539,139.6216,62183.0
2023-10-26 10:00:00,141.96,142.45,140.83,142.1,104904.0,139.5823,140.0641,138.4712,139.7199,104904.0
2023-10-26 10:30:00,142.11,143.51,141.44,142.99,92079.0,139.7298,141.1063,139.071,140.595,92079.0
2023-10-26 11:00:00,143.13,143.32,141.9,142.36,59025.0,140.7327,140.9195,139.5233,139.9756,59025.0
2023-10-26 11:30:00,142.33,142.5,141.58,141.69,42759.0,139.9461,140.1132,139.2086,139.3168,42759.0
2023-10-26 12:00:00,141.68,141.68,140.35,140.44,41687.0,139.307,139.307,137.9992,138.0877,41687.0
2023-10-26 12:30:00,140.42,140.59,139.63,139.95,67849.0,138.0681,138.2352,137.2913,137.6059,67849.0
2023-10-26 13:00:00,139.83,140.59,139.82,140.06,91867.0,137.488,138.2352,137.4781,137.7141,91867.0
2023-10-26 13:30:00,140.08,140.72,139.72,140.48,40710.0,137.7338,138.3631,137.3798,138.1271,40710.0
2023-10-26 14:00:00,140.4,140.63,139.94,140.54,39754.0,138.0484,138.2746,137.5961,138.1861,39754.0
2023-10-26 14:30:00,140.56,140.88,140.26,140.53,75351.0,138.2057,138.5204,137.9108,138.1762,75351.0
2023-10-26 15:00:00,140.59,140.82,139.96,139.96,91708.0,138.2352,138.4614,137.6158,137.6158,91708.0
2023-10-26 15:30:00,139.94,140.11,138.5,138.72,342708.0,137.5961,137.7633,136.1802,136.3965,342708.0
2023-10-27 09:30:00,144.82,146.27,132.24,134.91,432906.0,142.3944,143.8201,130.0251,132.6504,432906.0
2023-10-27 10:00:00,134.96,137.82,134.84,137.7,95992.0,132.6995,135.5116,132.5815,135.3936,95992.0
2023-10-27 10:30:00,137.61,137.95,136.61,136.83,86004.0,135.3051,135.6394,134.3219,134.5382,86004.0
2023-10-27 11:00:00,136.83,137.5,135.6,136.3,78994.0,134.5382,135.197,133.3288,134.0171,78994.0
2023-10-27 11:30:00,136.28,136.53,135.21,135.72,65715.0,133.9974,134.2432,132.9453,133.4468,65715.0
2023-10-27 12:00:00,135.72,135.9,135.12,135.62,64133.0,133.4468,133.6238,132.8568,133.3485,64133.0
2023-10-27 12:30:00,135.66,136.43,135.66,135.84,58179.0,133.3878,134.1449,133.3878,133.5648,58179.0
2023-10-27 13:00:00,135.86,135.94,134.8,134.93,75799.0,133.5845,133.6631,132.5422,132.67,75799.0
2023-10-27 13:30:00,134.76,134.98,134.11,134.49,85770.0,132.5029,132.7192,131.8638,132.2374,85770.0
2023-10-27 14:00:00,134.44,134.8,133.98,134.06,73626.0,132.1882,132.5422,131.7359,131.8146,73626.0
2023-10-27 14:30:00,134.06,135.26,133.98,134.28,129956.0,131.8146,132.9945,131.7359,132.0309,129956.0
2023-10-27 15:00:00,134.18,134.63,133.95,134.39,113697.0,131.9326,132.3751,131.7064,132.1391,113697.0
2023-10-27 15:30:00,134.35,134.76,134.02,134.71,509896.0,132.0997,132.5029,131.7753,132.4537,509896.0
2023-10-30 09:30:00,137.72,140.2,135.6,135.78,148102.0,135.4133,137.8518,133.3288,133.5058,148102.0
2023-10-30 10:00:00,135.76,135.97,134.12,134.99,68826.0,133.4861,133.6926,131.8736,132.729,68826.0
2023-10-30 10:30:00,134.87,135.57,134.21,135.53,59459.0,132.611,133.2993,131.9621,133.26,59459.0
2023-10-30 11:00:00,135.56,136.8,135.14,135.85,48342.0,133.2895,134.5087,132.8765,133.5746,48342.0
2023-10-30 11:30:00,135.85,136.8,135.85,136.46,26839.0,133.5746,134.5087,133.5746,134.1744,26839.0
2023-10-30 12:00:00,136.41,136.59,135.95,136.51,24161.0,134.1252,134.3022,133.6729,134.2236,24161.0
2023-10-30 12:30:00,136.5,136.75,135.89,136.56,36276.0,134.2137,134.4595,133.614,134.2727,36276.0
2023-10-30 13:00:00,136.59,137.51,136.47,137.51,37042.0,134.3022,135.2068,134.1842,135.2068,37042.0
2023-10-30 13:30:00,137.5,137.54,136.89,137.31,60463.0,135.197,135.2363,134.5972,135.0102,60463.0
2023-10-30 14:00:00,137.36,138.14,137.17,138.03,46826.0,135.0593,135.8263,134.8725,135.7181,46826.0
2023-10-30 14:30:00,138.11,138.28,137.25,137.66,165762.0,135.7968,135.9639,134.9512,135.3543,165762.0
2023-10-30 15:00:00,137.66,138.12,137.36,137.93,86544.0,135.3543,135.8066,135.0593,135.6198,86544.0
2023-10-30 15:30:00,137.89,138.02,137.13,137.42,364751.0,135.5805,135.7083,134.8332,135.1183,364751.0
2023-10-31 09:30:00,138.58,140.18,138.55,139.0,56689.0,136.2589,137.8321,136.2294,136.6719,56689.0
2023-10-31 10:00:00,139.03,139.97,138.78,139.64,21234.0,136.7014,137.6256,136.4555,137.3011,21234.0
2023-10-31 10:30:00,139.69,140.18,139.6,139.96,31444.0,137.3503,137.8321,137.2618,137.6158,31444.0
2023-10-31 11:00:00,139.97,140.85,139.69,140.55,45704.0,137.6256,138.4909,137.3503,138.1959,45704.0
2023-10-31 11:30:00,140.55,140.86,139.75,140.39,24802.0,138.1959,138.5007,137.4093,138.0386,24802.0
2023-10-31 12:00:00,140.47,140.61,139.96,140.05,73019.0,138.1172,138.2549,137.6158,137.7043,73019.0
2023-10-31 12:30:00,140.13,140.44,139.92,140.33,23031.0,137.7829,138.0877,137.5765,137.9796,23031.0
2023-10-31 13:00:00,140.44,140.78,140.26,140.69,18835.0,138.0877,138.422,137.9108,138.3336,18835.0
2023-10-31 13:30:00,140.75,141.38,140.74,141.3,37133.0,138.3925,139.012,138.3827,138.9333,37133.0
2023-10-31 14:00:00,141.36,141.52,140.84,141.45,46878.0,138.9923,139.1497,138.481,139.0808,46878.0
2023-10-31 14:30:00,141.53,142.44,141.46,142.36,70176.0,139.1595,140.0542,139.0907,139.9756,70176.0
2023-10-31 15:00:00,142.4,142.46,141.87,142.11,43355.0,140.0149,140.0739,139.4938,139.7298,43355.0
2023-10-31 15:30:00,142.07,142.15,141.16,141.22,157873.0,139.6904,139.7691,138.7957,138.8547,157873.0
2023-11-01 09:30:00,143.42,144.21,142.7,143.96,96218.0,141.0178,141.7946,140.3099,141.5488,96218.0
2023-11-01 10:00:00,143.98,144.67,143.34,144.31,88925.0,141.5684,142.2469,140.9392,141.8929,88925.0
2023-11-01 10:30:00,144.4,145.32,144.36,145.05,108813.0,141.9814,142.886,141.9421,142.6205,108813.0
2023-11-01 11:00:00,145.08,146.19,145.0,145.45,86865.0,142.65,143.7414,142.5714,143.0138,86865.0
2023-11-01 11:30:00,145.41,146.14,145.21,145.99,34963.0,142.9745,143.6923,142.7778,143.5448,34963.0
2023-11-01 12:00:00,145.92,146.39,145.75,146.25,49220.0,143.476,143.9381,143.3088,143.8004,49220.0
2023-11-01 12:30:00,146.22,146.51,146.0,146.19,36314.0,143.7709,144.0561,143.5546,143.7414,36314.0
2023-11-01 13:00:00,146.19,146.79,145.92,146.78,39086.0,143.7414,144.3314,143.476,144.3216,39086.0
2023-11-01 13:30:00,146.74,147.06,146.52,146.92,32976.0,144.2822,144.5969,144.0659,144.4592,32976.0
2023-11-01 14:00:00,146.91,147.35,146.5,147.17,44586.0,144.4494,144.882,144.0462,144.705,44586.0
2023-11-01 14:30:00,147.15,147.47,146.27,147.16,50238.0,144.6854,145.0,143.8201,144.6952,50238.0
2023-11-01 15:00:00,147.21,147.88,146.97,147.49,78822.0,144.7443,145.4031,144.5084,145.0197,78822.0
2023-11-01 15:30:00,147.4,147.83,147.09,147.29,230304.0,144.9312,145.354,144.6264,144.823,230304.0
2023-11-02 09:30:00,150.51,151.16,148.78,149.53,207777.0,147.9891,148.6282,146.2881,147.0255,207777.0
2023-11-02 10:00:00,149.34,149.67,147.76,149.5,98438.0,146.8387,147.1631,145.2851,146.996,98438.0
2023-11-02 10:30:00,149.53,149.6,148.93,149.21,61500.0,147.0255,147.0943,146.4355,146.7109,61500.0
2023-11-02 11:00:00,149.21,149.87,149.03,149.16,74283.0,146.7109,147.3598,146.5339,146.6617,74283.0
2023-11-02 11:30:00,149.09,149.85,148.95,149.58,62984.0,146.5929,147.3401,146.4552,147.0747,62984.0
2023-11-02 12:00:00,149.58,149.71,149.15,149.44,42455.0,147.0747,147.2025,146.6519,146.937,42455.0
2023-11-02 12:30:00,149.54,149.8,149.27,149.71,44524.0,147.0353,147.291,146.7698,147.2025,44524.0
2023-11-02 13:00:00,149.66,150.0,149.48,149.97,46031.0,147.1533,147.4876,146.9763,147.4581,46031.0
2023-11-02 13:30:00,150.0,150.35,149.82,150.28,66884.0,147.4876,147.8318,147.3106,147.7629,66884.0
2023-11-02 14:00:00,150.26,150.65,150.19,150.49,49594.0,147.7433,148.1267,147.6744,147.9694,49594.0
2023-11-02 14:30:00,150.47,150.48,149.74,149.88,52284.0,147.9497,147.9596,147.232,147.3696,52284.0
2023-11-02 15:00:00,149.95,150.03,149.4,149.58,61622.0,147.4385,147.5171,146.8977,147.0747,61622.0
2023-11-02 15:30:00,149.6,150.15,149.28,150.1,276669.0,147.0943,147.6351,146.7797,147.5859,276669.0
2023-11-03 09:30:00,152.06,154.22,151.46,152.11,156544.0,149.5131,151.6369,148.9232,149.5623,156544.0
2023-11-03 10:00:00,152.21,153.27,151.51,153.12,92405.0,149.6606,150.7028,148.9723,150.5554,92405.0
2023-11-03 10:30:00,153.13,153.2,152.42,152.7,86163.0,150.5652,150.634,149.8671,150.1424,86163.0
2023-11-03 11:00:00,152.71,153.15,151.84,152.42,77749.0,150.1522,150.5849,149.2968,149.8671,77749.0
2023-11-03 11:30:00,152.45,153.41,152.42,153.08,39307.0,149.8966,150.8405,149.8671,150.516,39307.0
2023-11-03 12:00:00,153.12,153.21,152.91,153.14,26329.0,150.5554,150.6439,150.3489,150.575,26329.0
2023-11-03 12:30:00,153.18,153.41,153.09,153.09,26058.0,150.6144,150.8405,150.5259,150.5259,26058.0
2023-11-03 13:00:00,153.09,153.15,152.32,152.56,27977.0,150.5259,150.5849,149.7688,150.0047,27977.0
2023-11-03 13:30:00,152.62,152.75,152.24,152.48,27408.0,150.0637,150.1916,149.6901,149.9261,27408.0
2023-11-03 14:00:00,152.52,152.52,151.94,152.03,19579.0,149.9654,149.9654,149.3951,149.4836,19579.0
2023-11-03 14:30:00,151.98,152.71,151.87,152.43,29994.0,149.4345,150.1522,149.3263,149.8769,29994.0
2023-11-03 15:00:00,152.42,152.66,152.16,152.25,45801.0,149.8671,150.1031,149.6114,149.6999,45801.0
2023-11-03 15:30:00,152.17,153.12,152.11,152.78,159332.0,149.6213,150.5554,149.5623,150.2211,159332.0
2023-11-06 09:30:00,153.94,155.95,153.94,155.85,119686.0,151.3616,153.338,151.3616,153.2396,119686.0
2023-11-06 10:00:00,155.89,156.17,155.47,155.69,53687.0,153.279,153.5543,152.866,153.0823,53687.0
2023-11-06 10:30:00,155.66,156.1,155.36,155.72,46363.0,153.0528,153.4854,152.7578,153.1118,46363.0
2023-11-06 11:00:00,155.68,155.68,154.36,154.58,47593.0,153.0725,153.0725,151.7746,151.9909,47593.0
2023-11-06 11:30:00,154.58,154.58,154.03,154.3,31709.0,151.9909,151.9909,151.4501,151.7156,31709.0
2023-11-06 12:00:00,154.24,154.42,153.62,153.91,33397.0,151.6566,151.8336,151.047,151.3321,33397.0
2023-11-06 12:30:00,153.88,153.88,153.39,153.51,25262.0,151.3026,151.3026,150.8208,150.9388,25262.0
2023-11-06 13:00:00,153.52,153.63,153.01,153.26,27393.0,150.9487,151.0568,150.4472,150.693,27393.0
2023-11-06 13:30:00,153.26,153.8,153.24,153.57,26068.0,150.693,151.224,150.6734,150.9978,26068.0
2023-11-06 14:00:00,153.64,153.66,153.26,153.51,25222.0,151.0667,151.0863,150.693,150.9388,25222.0
2023-11-06 14:30:00,153.48,153.88,153.38,153.67,32273.0,150.9093,151.3026,150.811,151.0961,32273.0
2023-11-06 15:00:00,153.67,153.92,153.37,153.53,48351.0,151.0961,151.342,150.8012,150.9585,48351.0
2023-11-06 15:30:00,153.52,153.99,153.52,153.91,225157.0,150.9487,151.4108,150.9487,151.3321,225157.0
2023-11-07 09:30:00,153.24,155.08,152.6,153.18,49973.0,150.6734,152.4825,150.0441,150.6144,49973.0
2023-11-07 10:00:00,153.28,154.11,153.21,153.45,20441.0,150.7127,151.5288,150.6439,150.8798,20441.0
2023-11-07 10:30:00,153.52,154.06,152.61,152.77,30957.0,150.9487,151.4796,150.0539,150.2112,30957.0
2023-11-07 11:00:00,152.8,152.87,151.71,151.94,51601.0,150.2407,150.3095,149.169,149.3951,51601.0
2023-11-07 11:30:00,152.01,153.02,152.0,152.56,34540.0,149.464,150.457,149.4541,150.0047,34540.0
2023-11-07 12:00:00,152.5,152.5,151.63,151.79,19402.0,149.9457,149.9457,149.0903,149.2476,19402.0
2023-11-07 12:30:00,151.74,151.88,150.91,150.96,25515.0,149.1985,149.3361,148.3824,148.4315,25515.0
2023-11-07 13:00:00,150.84,151.12,150.36,150.39,42702.0,148.3135,148.5889,147.8416,147.8711,42702.0
2023-11-07 13:30:00,150.34,150.48,149.83,149.99,53588.0,147.8219,147.9596,147.3205,147.4778,53588.0
2023-11-07 14:00:00,149.98,150.5,149.82,150.03,32484.0,147.468,147.9792,147.3106,147.5171,32484.0
2023-11-07 14:30:00,150.11,150.3,149.84,149.99,49809.0,147.5958,147.7826,147.3303,147.4778,49809.0
2023-11-07 15:00:00,149.95,150.31,149.85,150.09,61831.0,147.4385,147.7924,147.3401,147.5761,61831.0
2023-11-07 15:30:00,150.1,150.32,149.77,150.26,228162.0,147.5859,147.8023,147.2615,147.7433,228162.0
2023-11-08 09:30:00,152.5,153.0,150.38,151.25,119865.0,150.4295,150.9227,148.3383,149.1965,119865.0
2023-11-08 10:00:00,151.12,151.32,150.67,151.12,33978.0,149.0682,149.2655,148.6244,149.0682,33978.0
2023-11-08 10:30:00,151.12,151.12,149.52,149.67,21842.0,149.0682,149.0682,147.49,147.6379,21842.0
2023-11-08 11:00:00,149.67,149.76,148.94,149.21,28818.0,147.6379,147.7267,146.9178,147.1842,28818.0
2023-11-08 11:30:00,149.21,149.48,148.75,148.81,14715.0,147.1842,147.4505,146.7304,146.7896,14715.0
2023-11-08 12:00:00,148.75,148.94,148.14,148.14,27240.0,146.7304,146.9178,146.1287,146.1287,27240.0
2023-11-08 12:30:00,148.22,148.37,146.82,147.06,100175.0,146.2076,146.3556,144.8266,145.0634,100175.0
2023-11-08 13:00:00,147.11,147.33,146.7,147.15,54915.0,145.1127,145.3297,144.7083,145.1521,54915.0
2023-11-08 13:30:00,147.21,147.75,146.98,147.52,33493.0,145.2113,145.744,144.9845,145.5171,33493.0
2023-11-08 14:00:00,147.51,148.11,147.46,148.05,21743.0,145.5073,146.0991,145.4579,146.0399,21743.0
2023-11-08 14:30:00,148.12,148.62,147.72,148.05,36543.0,146.109,146.6022,145.7144,146.0399,36543.0
2023-11-08 15:00:00,148.03,148.6,147.75,148.59,55918.0,146.0202,146.5825,145.744,146.5726,55918.0
2023-11-08 15:30:00,148.6,148.94,148.23,148.79,182848.0,146.5825,146.9178,146.2175,146.7699,182848.0
2023-11-09 09:30:00,147.52,148.75,147.04,148.02,40352.0,145.5171,146.7304,145.0436,146.0103,40352.0
2023-11-09 10:00:00,147.62,147.96,145.2,145.24,30105.0,145.6158,145.9511,143.2286,143.2681,30105.0
2023-11-09 10:30:00,145.23,145.23,144.1,144.59,58278.0,143.2582,143.2582,142.1436,142.6269,58278.0
2023-11-09 11:00:00,144.6,144.9,144.09,144.33,29646.0,142.6368,142.9327,142.1337,142.3704,29646.0
2023-11-09 11:30:00,144.52,144.56,143.48,143.5,28894.0,142.5579,142.5973,141.532,141.5517,28894.0
2023-11-09 12:00:00,143.48,144.43,143.46,144.29,17607.0,141.532,142.4691,141.5122,142.331,17607.0
2023-11-09 12:30:00,144.39,145.52,144.38,145.03,38274.0,142.4296,143.5443,142.4198,143.0609,38274.0
2023-11-09 13:00:00,145.14,145.28,144.65,144.99,16763.0,143.1694,143.3075,142.6861,143.0215,16763.0
2023-11-09 13:30:00,144.89,144.91,144.27,144.58,13080.0,142.9228,142.9426,142.3112,142.617,13080.0
2023-11-09 14:00:00,144.51,144.51,143.94,144.33,20776.0,142.548,142.548,141.9857,142.3704,20776.0
2023-11-09 14:30:00,144.26,144.43,143.72,144.07,40873.0,142.3014,142.4691,141.7687,142.114,40873.0
2023-11-09 15:00:00,144.06,144.22,143.11,143.14,52529.0,142.1041,142.2619,141.167,141.1966,52529.0
2023-11-09 15:30:00,143.17,143.44,142.65,143.41,192750.0,141.2262,141.4925,140.7132,141.4629,192750.0
2023-11-10 09:30:00,142.8,143.41,141.63,142.43,31166.0,140.8612,141.4629,139.7071,140.4962,31166.0
2023-11-10 10:00:00,142.27,142.27,141.27,141.43,36540.0,140.3384,140.3384,139.352,139.5098,36540.0
2023-11-10 10:30:00,141.48,142.47,141.43,142.38,40605.0,139.5591,140.5357,139.5098,140.4469,40605.0
2023-11-10 11:00:00,142.3,142.52,141.64,141.83,36625.0,140.368,140.585,139.717,139.9044,36625.0
2023-11-10 11:30:00,141.84,141.84,141.41,141.55,49413.0,139.9142,139.9142,139.4901,139.6282,49413.0
2023-11-10 12:00:00,141.51,142.32,141.51,142.16,57458.0,139.5887,140.3877,139.5887,140.2299,57458.0
2023-11-10 12:30:00,142.08,142.82,142.03,142.78,37518.0,140.151,140.8809,140.1017,140.8415,37518.0
2023-11-10 13:00:00,142.79,143.28,142.77,143.15,65136.0,140.8513,141.3347,140.8316,141.2065,65136.0
2023-11-10 13:30:00,143.09,143.09,142.33,142.81,43831.0,141.1473,141.1473,140.3976,140.8711,43831.0
2023-11-10 14:00:00,142.85,143.04,142.7,142.99,34780.0,140.9105,141.0979,140.7626,141.0486,34780.0
2023-11-10 14:30:00,143.01,143.34,142.97,143.17,100224.0,141.0684,141.3939,141.0289,141.2262,100224.0
2023-11-10 15:00:00,143.19,143.86,143.16,143.84,44046.0,141.2459,141.9068,141.2163,141.8871,44046.0
2023-11-10 15:30:00,143.84,143.89,143.47,143.6,166827.0,141.8871,141.9364,141.5221,141.6503,166827.0
2023-11-13 09:30:00,145.62,146.74,142.25,142.3,113771.0,143.6429,144.7477,140.3187,140.368,113771.0
2023-11-13 10:00:00,142.18,142.45,140.81,141.81,38724.0,140.2496,140.516,138.8982,139.8846,38724.0
2023-11-13 10:30:00,141.74,141.91,141.33,141.53,27988.0,139.8156,139.9833,139.4112,139.6084,27988.0
2023-11-13 11:00:00,141.5,142.99,141.5,142.53,37333.0,139.5789,141.0486,139.5789,140.5949,37333.0
2023-11-13 11:30:00,142.45,143.32,142.16,142.79,53816.0,140.516,141.3741,140.2299,140.8513,53816.0
2023-11-13 12:00:00,142.86,143.11,142.56,143.11,39403.0,140.9204,141.167,140.6245,141.167,39403.0
2023-11-13 12:30:00,143.11,143.11,142.59,142.88,22649.0,141.167,141.167,140.6541,140.9401,22649.0
2023-11-13 13:00:00,142.96,143.38,142.71,143.19,26065.0,141.019,141.4333,140.7724,141.2459,26065.0
2023-11-13 13:30:00,143.19,143.71,143.17,143.34,52735.0,141.2459,141.7588,141.2262,141.3939,52735.0
2023-11-13 14:00:00,143.34,144.13,143.3,144.0,62763.0,141.3939,142.1731,141.3544,142.0449,62763.0
2023-11-13 14:30:00,144.0,144.19,143.49,143.78,42539.0,142.0449,142.2323,141.5418,141.8279,42539.0
2023-11-13 15:00:00,143.78,143.84,143.52,143.53,28639.0,141.8279,141.8871,141.5714,141.5813,28639.0
2023-11-13 15:30:00,143.55,143.77,142.8,142.9,100764.0,141.601,141.818,140.8612,140.9598,100764.0
2023-11-14 09:30:00,145.23,147.11,144.29,146.94,49207.0,143.2582,145.1127,142.331,144.945,49207.0
2023-11-14 10:00:00,146.82,146.86,145.92,146.59,29995.0,144.8266,144.8661,143.9388,144.5997,29995.0
2023-11-14 10:30:00,146.66,147.24,146.62,147.22,19770.0,144.6688,145.2409,144.6293,145.2212,19770.0
2023-11-14 11:00:00,147.25,148.2,147.25,147.78,49688.0,145.2508,146.1879,145.2508,145.7736,49688.0
2023-11-14 11:30:00,147.78,148.05,146.66,146.66,21713.0,145.7736,146.0399,144.6688,144.6688,21713.0
2023-11-14 12:00:00,146.66,146.71,145.99,146.17,17670.0,144.6688,144.7181,144.0079,144.1854,17670.0
2023-11-14 12:30:00,146.17,146.35,145.83,145.87,12547.0,144.1854,144.363,143.8501,143.8895,12547.0
2023-11-14 13:00:00,145.77,146.02,145.68,145.97,12758.0,143.7909,144.0375,143.7021,143.9882,12758.0
2023-11-14 13:30:00,145.97,146.52,145.92,145.96,23480.0,143.9882,144.5307,143.9388,143.9783,23480.0
2023-11-14 14:00:00,145.87,145.99,145.64,145.68,16520.0,143.8895,144.0079,143.6626,143.7021,16520.0
2023-11-14 14:30:00,145.63,146.59,145.63,146.57,24116.0,143.6528,144.5997,143.6528,144.58,24116.0
2023-11-14 15:00:00,146.59,147.79,146.48,147.71,31846.0,144.5997,145.7835,144.4912,145.7045,31846.0
2023-11-14 15:30:00,147.67,147.67,147.07,147.34,105443.0,145.6651,145.6651,145.0732,145.3396,105443.0
2023-11-15 09:30:00,147.31,149.91,147.31,149.55,51103.0,145.31,147.8747,145.31,147.5196,51103.0
2023-11-15 10:00:00,149.7,151.0,149.39,150.82,68295.0,147.6675,148.9499,147.3617,148.7723,68295.0
2023-11-15 10:30:00,150.98,151.73,150.93,151.52,43059.0,148.9301,149.67,148.8808,149.4628,43059.0
2023-11-15 11:00:00,151.58,151.92,150.97,151.63,29605.0,149.522,149.8574,148.9203,149.5713,29605.0
2023-11-15 11:30:00,151.68,152.11,150.85,152.04,54064.0,149.6206,150.0448,148.8019,149.9758,54064.0
2023-11-15 12:00:00,152.11,152.79,151.97,152.75,43306.0,150.0448,150.7156,149.9067,150.6761,43306.0
2023-11-15 12:30:00,152.74,153.5,152.65,153.46,56499.0,150.6662,151.4159,150.5775,151.3765,56499.0
2023-11-15 13:00:00,153.43,153.43,152.82,153.27,53001.0,151.3469,151.3469,150.7452,151.1891,53001.0
2023-11-15 13:30:00,153.31,153.32,152.86,153.07,33683.0,151.2285,151.2384,150.7846,150.9918,33683.0
2023-11-15 14:00:00,153.01,153.65,153.01,153.52,56411.0,150.9326,151.5639,150.9326,151.4357,56411.0
2023-11-15 14:30:00,153.57,153.61,153.16,153.41,61595.0,151.485,151.5244,151.0805,151.3272,61595.0
2023-11-15 15:00:00,153.43,153.56,152.78,152.98,95673.0,151.3469,151.4751,150.7057,150.903,95673.0
2023-11-15 15:30:00,152.98,153.06,152.09,152.15,170356.0,150.903,150.9819,150.0251,150.0843,170356.0
2023-11-16 09:30:00,149.96,151.16,149.03,149.77,87227.0,147.924,149.1077,147.0066,147.7366,87227.0
2023-11-16 10:00:00,149.86,150.61,149.27,149.29,40520.0,147.8254,148.5652,147.2434,147.2631,40520.0
2023-11-16 10:30:00,149.41,149.77,149.06,149.45,45344.0,147.3815,147.7366,147.0362,147.4209,45344.0
2023-11-16 11:00:00,149.46,149.59,149.07,149.23,33444.0,147.4308,147.559,147.0461,147.2039,33444.0
2023-11-16 11:30:00,149.21,149.6,148.88,149.0,25330.0,147.1842,147.5689,146.8587,146.977,25330.0
2023-11-16 12:00:00,149.02,149.32,148.83,149.32,31214.0,146.9968,147.2927,146.8093,147.2927,31214.0
2023-11-16 12:30:00,149.29,149.81,149.24,149.72,29244.0,147.2631,147.776,147.2138,147.6873,29244.0
2023-11-16 13:00:00,149.72,149.93,149.59,149.74,29458.0,147.6873,147.8944,147.559,147.707,29458.0
2023-11-16 13:30:00,149.73,149.8,148.83,148.93,41763.0,147.6971,147.7662,146.8093,146.908,41763.0
2023-11-16 14:00:00,148.9,149.09,148.72,148.79,25136.0,146.8784,147.0658,146.7008,146.7699,25136.0
2023-11-16 14:30:00,148.75,149.06,148.6,148.95,40520.0,146.7304,147.0362,146.5825,146.9277,40520.0
2023-11-16 15:00:00,148.95,149.26,148.85,149.01,57735.0,146.9277,147.2335,146.8291,146.9869,57735.0
2023-11-16 15:30:00,149.03,149.15,148.67,148.9,180525.0,147.0066,147.125,146.6515,146.8784,180525.0
2023-11-17 09:30:00,148.81,150.1,148.45,148.87,68188.0,146.7896,148.0621,146.4345,146.8488,68188.0
2023-11-17 10:00:00,148.87,149.93,148.38,149.55,42039.0,146.8488,147.8944,146.3654,147.5196,42039.0
2023-11-17 10:30:00,149.57,149.59,148.37,148.39,21647.0,147.5393,147.559,146.3556,146.3753,21647.0
2023-11-17 11:00:00,148.44,148.58,147.75,148.08,26331.0,146.4246,146.5627,145.744,146.0695,26331.0
2023-11-17 11:30:00,147.95,148.28,147.59,148.28,48099.0,145.9413,146.2668,145.5862,146.2668,48099.0
2023-11-17 12:00:00,148.25,149.04,148.15,148.8,33596.0,146.2372,147.0165,146.1386,146.7797,33596.0
2023-11-17 12:30:00,148.79,148.79,147.68,147.8,33130.0,146.7699,146.7699,145.6749,145.7933,33130.0
2023-11-17 13:00:00,147.84,148.25,147.39,148.1,24344.0,145.8328,146.2372,145.3889,146.0892,24344.0
2023-11-17 13:30:00,148.11,148.27,147.67,147.92,17980.0,146.0991,146.2569,145.6651,145.9117,17980.0
2023-11-17 14:00:00,147.91,148.37,147.81,148.25,64911.0,145.9018,146.3556,145.8032,146.2372,64911.0
2023-11-17 14:30:00,148.25,149.05,148.19,149.02,28447.0,146.2372,147.0263,146.178,146.9968,28447.0
2023-11-17 15:00:00,149.03,149.25,148.8,149.0,70298.0,147.0066,147.2236,146.7797,146.977,70298.0
2023-11-17 15:30:00,149.05,149.25,148.48,148.92,220063.0,147.0263,147.2236,146.4641,146.8981,220063.0
2023-11-20 09:30:00,148.45,150.32,148.03,150.18,88145.0,146.4345,148.2791,146.0202,148.141,88145.0
2023-11-20 10:00:00,150.03,151.34,150.0,151.03,26293.0,147.993,149.2853,147.9634,148.9795,26293.0
2023-11-20 10:30:00,150.98,151.88,150.98,151.8,17692.0,148.9301,149.8179,148.9301,149.739,17692.0
2023-11-20 11:00:00,151.79,151.8,151.11,151.12,27120.0,149.7291,149.739,149.0584,149.0682,27120.0
2023-11-20 11:30:00,151.21,151.63,151.12,151.42,11720.0,149.157,149.5713,149.0682,149.3642,11720.0
2023-11-20 12:00:00,151.44,151.69,151.19,151.27,11455.0,149.3839,149.6305,149.1373,149.2162,11455.0
2023-11-20 12:30:00,151.32,151.56,151.2,151.56,11403.0,149.2655,149.5023,149.1472,149.5023,11403.0
2023-11-20 13:00:00,151.62,152.0,151.31,151.43,20411.0,149.5615,149.9363,149.2557,149.374,20411.0
2023-11-20 13:30:00,151.45,151.61,151.29,151.53,25282.0,149.3938,149.5516,149.2359,149.4727,25282.0
2023-11-20 14:00:00,151.53,151.68,151.46,151.52,18803.0,149.4727,149.6206,149.4036,149.4628,18803.0
2023-11-20 14:30:00,151.54,151.72,151.48,151.61,18785.0,149.4825,149.6601,149.4234,149.5516,18785.0
2023-11-20 15:00:00,151.59,152.16,151.5,152.1,26632.0,149.5319,150.0941,149.4431,150.0349,26632.0
2023-11-20 15:30:00,152.1,152.12,151.18,151.25,102205.0,150.0349,150.0547,149.1274,149.1965,102205.0
2023-11-21 09:30:00,151.1,152.08,150.39,150.76,41147.0,149.0485,150.0152,148.3482,148.7131,41147.0
2023-11-21 10:00:00,150.79,152.44,150.79,152.19,38150.0,148.7427,150.3703,148.7427,150.1237,38150.0
2023-11-21 10:30:00,152.36,152.41,151.47,152.3,25519.0,150.2914,150.3407,149.4135,150.2322,25519.0
2023-11-21 11:00:00,152.28,152.76,152.23,152.5,28999.0,150.2125,150.686,150.1632,150.4295,28999.0
2023-11-21 11:30:00,152.46,152.63,152.17,152.53,20243.0,150.39,150.5577,150.104,150.4591,20243.0
2023-11-21 12:00:00,152.52,152.86,152.48,152.67,23267.0,150.4492,150.7846,150.4098,150.5972,23267.0
2023-11-21 12:30:00,152.7,153.04,152.68,152.96,20402.0,150.6268,150.9622,150.6071,150.8833,20402.0
2023-11-21 13:00:00,152.96,152.96,152.42,152.45,20213.0,150.8833,150.8833,150.3506,150.3802,20213.0
2023-11-21 13:30:00,152.53,152.79,152.5,152.7,15635.0,150.4591,150.7156,150.4295,150.6268,15635.0
2023-11-21 14:00:00,152.67,152.74,152.07,152.29,24128.0,150.5972,150.6662,150.0053,150.2224,24128.0
2023-11-21 14:30:00,152.36,152.46,151.91,152.46,30462.0,150.2914,150.39,149.8475,150.39,30462.0
2023-11-21 15:00:00,152.5,152.75,152.27,152.37,48654.0,150.4295,150.6761,150.2026,150.3013,48654.0
2023-11-21 15:30:00,152.31,152.68,152.29,152.52,98345.0,150.2421,150.6071,150.2224,150.4492,98345.0
2023-11-22 09:30:00,153.99,154.01,152.76,153.24,25943.0,151.8993,151.919,150.686,151.1595,25943.0
2023-11-22 10:00:00,153.24,154.21,153.1,153.98,14507.0,151.1595,152.1163,151.0214,151.8894,14507.0
2023-11-22 10:30:00,154.04,154.24,153.64,154.07,13725.0,151.9486,152.1459,151.554,151.9782,13725.0
2023-11-22 11:00:00,154.06,154.06,153.62,153.8,7080.0,151.9683,151.9683,151.5343,151.7119,7080.0
2023-11-22 11:30:00,153.85,154.01,153.45,153.53,12007.0,151.7612,151.919,151.3666,151.4455,12007.0
2023-11-22 12:00:00,153.51,153.66,152.68,152.68,12129.0,151.4258,151.5738,150.6071,150.6071,12129.0
2023-11-22 12:30:00,152.72,153.13,152.71,153.11,9645.0,150.6465,151.051,150.6367,151.0312,9645.0
2023-11-22 13:00:00,153.06,153.35,153.04,153.17,10124.0,150.9819,151.268,150.9622,151.0904,10124.0
2023-11-22 13:30:00,153.16,153.16,152.64,152.68,12873.0,151.0805,151.0805,150.5676,150.6071,12873.0
2023-11-22 14:00:00,152.63,152.65,152.44,152.56,15925.0,150.5577,150.5775,150.3703,150.4887,15925.0
2023-11-22 14:30:00,152.54,152.64,152.08,152.47,10953.0,150.469,150.5676,150.0152,150.3999,10953.0
2023-11-22 15:00:00,152.53,152.88,152.53,152.88,9448.0,150.4591,150.8043,150.4591,150.8043,9448.0
2023-11-22 15:30:00,152.92,152.99,152.55,152.55,35584.0,150.8438,150.9129,150.4788,150.4788,35584.0
2023-11-24 09:30:00,152.64,153.91,152.54,153.23,27175.0,150.5676,151.8204,150.469,151.1496,27175.0
2023-11-24 10:00:00,153.4,153.93,153.31,153.4,17662.0,151.3173,151.8401,151.2285,151.3173,17662.0
2023-11-24 10:30:00,153.4,153.85,153.4,153.55,18112.0,151.3173,151.7612,151.3173,151.4653,18112.0
2023-11-24 11:00:00,153.53,153.83,153.37,153.55,12644.0,151.4455,151.7414,151.2877,151.4653,12644.0
2023-11-24 11:30:00,153.55,153.73,153.37,153.73,13378.0,151.4653,151.6428,151.2877,151.6428,13378.0
2023-11-24 12:00:00,153.66,153.96,153.62,153.62,14475.0,151.5738,151.8697,151.5343,151.5343,14475.0
2023-11-24 12:30:00,153.66,154.07,153.6,153.75,41497.0,151.5738,151.9782,151.5146,151.6625,41497.0
2023-11-27 09:30:00,152.67,153.2,152.32,152.83,20195.0,150.5972,151.12,150.252,150.755,20195.0
2023-11-27 10:00:00,152.84,153.73,152.57,153.4,8634.0,150.7649,151.6428,150.4986,151.3173,8634.0
2023-11-27 10:30:00,153.31,153.52,153.08,153.43,11185.0,151.2285,151.4357,151.0016,151.3469,11185.0
2023-11-27 11:00:00,153.43,153.43,152.75,153.39,11414.0,151.3469,151.3469,150.6761,151.3074,11414.0
2023-11-27 11:30:00,153.29,153.69,153.18,153.5,8284.0,151.2088,151.6034,151.1003,151.4159,8284.0
2023-11-27 12:00:00,153.4,153.41,153.04,153.12,5110.0,151.3173,151.3272,150.9622,151.0411,5110.0
2023-11-27 12:30:00,153.07,153.43,152.98,152.99,5441.0,150.9918,151.3469,150.903,150.9129,5441.0
2023-11-27 13:00:00,152.91,153.12,152.83,153.12,6873.0,150.8339,151.0411,150.755,151.0411,6873.0
2023-11-27 13:30:00,153.15,153.32,152.91,153.01,9174.0,151.0707,151.2384,150.8339,150.9326,9174.0
2023-11-27 14:00:00,152.88,153.11,152.88,152.94,11891.0,150.8043,151.0312,150.8043,150.8635,11891.0
2023-11-27 14:30:00,152.91,153.09,152.73,152.88,13460.0,150.8339,151.0115,150.6564,150.8043,13460.0
2023-11-27 15:00:00,152.88,153.03,152.77,153.0,22103.0,150.8043,150.9523,150.6958,150.9227,22103.0
2023-11-27 15:30:00,153.05,153.3,152.54,152.57,77470.0,150.972,151.2186,150.469,150.4986,77470.0
2023-11-28 09:30:00,151.95,153.44,151.95,152.84,40870.0,149.887,151.3567,149.887,150.7649,40870.0
2023-11-28 10:00:00,152.73,154.02,152.56,153.86,18259.0,150.6564,151.9289,150.4887,151.771,18259.0
2023-11-28 10:30:00,153.65,154.74,153.6,154.5,32017.0,151.5639,152.6391,151.5146,152.4024,32017.0
2023-11-28 11:00:00,154.48,154.49,153.9,153.96,40220.0,152.3826,152.3925,151.8105,151.8697,40220.0
2023-11-28 11:30:00,153.97,154.53,153.81,154.47,26306.0,151.8795,152.4319,151.7217,152.3728,26306.0
2023-11-28 12:00:00,154.41,154.47,153.74,154.12,12521.0,152.3136,152.3728,151.6527,152.0275,12521.0
2023-11-28 12:30:00,154.06,154.25,153.73,153.73,12944.0,151.9683,152.1557,151.6428,151.6428,12944.0
2023-11-28 13:00:00,153.75,154.25,153.65,154.18,34068.0,151.6625,152.1557,151.5639,152.0867,34068.0
2023-11-28 13:30:00,154.2,154.47,154.11,154.24,21589.0,152.1064,152.3728,152.0176,152.1459,21589.0
2023-11-28 14:00:00,154.29,154.73,154.29,154.46,30410.0,152.1952,152.6292,152.1952,152.3629,30410.0
2023-11-28 14:30:00,154.38,154.68,154.19,154.21,28539.0,152.284,152.5799,152.0966,152.1163,28539.0
2023-11-28 15:00:00,154.24,154.59,153.87,154.25,91576.0,152.1459,152.4911,151.7809,152.1557,91576.0
2023-11-28 15:30:00,154.17,155.99,153.98,155.7,393190.0,152.0768,153.8721,151.8894,153.5861,393190.0
2023-11-29 09:30:00,158.5,163.68,158.48,163.09,166778.0,156.348,161.4577,156.3283,160.8757,166778.0
2023-11-29 10:00:00,162.95,164.1,161.32,161.76,133883.0,160.7376,161.872,159.1298,159.5638,133883.0
2023-11-29 10:30:00,161.82,161.95,161.24,161.54,68317.0,159.623,159.7512,159.0508,159.3468,68317.0
2023-11-29 11:00:00,161.61,162.17,160.9,161.19,74170.0,159.4158,159.9682,158.7155,159.0015,74170.0
2023-11-29 11:30:00,161.09,161.4,160.78,161.4,30955.0,158.9029,159.2087,158.5971,159.2087,30955.0
2023-11-29 12:00:00,161.38,161.88,161.29,161.6,20349.0,159.1889,159.6822,159.1002,159.406,20349.0
2023-11-29 12:30:00,161.58,161.84,161.45,161.6,21523.0,159.3862,159.6427,159.258,159.406,21523.0
2023-11-29 13:00:00,161.61,161.61,161.19,161.45,27234.0,159.4158,159.4158,159.0015,159.258,27234.0
2023-11-29 13:30:00,161.41,161.41,160.98,161.2,25001.0,159.2185,159.2185,158.7944,159.0114,25001.0
2023-11-29 14:00:00,161.18,161.35,160.81,160.87,32496.0,158.9917,159.1594,158.6267,158.6859,32496.0
2023-11-29 14:30:00,160.86,160.86,159.94,160.02,45186.0,158.676,158.676,157.7685,157.8474,45186.0
2023-11-29 15:00:00,160.02,160.25,159.38,159.51,39327.0,157.8474,158.0743,157.2161,157.3443,39327.0
2023-11-29 15:30:00,159.56,159.82,158.77,158.85,288722.0,157.3937,157.6501,156.6144,156.6933,288722.0
2023-11-30 09:30:00,159.25,159.95,156.67,157.53,54283.0,157.0879,157.7784,154.5429,155.3912,54283.0
2023-11-30 10:00:00,157.39,158.72,157.0,158.63,43088.0,155.2531,156.5651,154.8684,156.4763,43088.0
2023-11-30 10:30:00,158.66,159.84,158.48,159.81,36921.0,156.5059,157.6699,156.3283,157.6403,36921.0
2023-11-30 11:00:00,159.84,160.16,159.27,159.32,59260.0,157.6699,157.9855,157.1076,157.1569,59260.0
2023-11-30 11:30:00,159.25,159.25,158.14,158.3,22425.0,157.0879,157.0879,155.9929,156.1508,22425.0
2023-11-30 12:00:00,158.14,158.71,157.67,157.82,21575.0,155.9929,156.5552,155.5293,155.6773,21575.0
2023-11-30 12:30:00,157.85,158.59,157.82,158.37,18334.0,155.7069,156.4368,155.6773,156.2198,18334.0
2023-11-30 13:00:00,158.23,158.23,157.73,157.96,17469.0,156.0817,156.0817,155.5885,155.8154,17469.0
2023-11-30 13:30:00,157.95,158.05,157.51,157.63,21809.0,155.8055,155.9042,155.3715,155.4899,21809.0
2023-11-30 14:00:00,157.69,157.93,157.51,157.63,26311.0,155.549,155.7858,155.3715,155.4899,26311.0
2023-11-30 14:30:00,157.64,158.39,157.52,158.38,35739.0,155.4997,156.2395,155.3814,156.2297,35739.0
2023-11-30 15:00:00,158.38,158.51,157.96,158.1,77269.0,156.2297,156.3579,155.8154,155.9535,77269.0
2023-11-30 15:30:00,158.09,158.12,157.56,157.65,236986.0,155.9436,155.9732,155.4208,155.5096,236986.0
2023-12-01 09:30:00,157.45,157.71,156.44,156.93,28942.0,155.3123,155.5688,154.316,154.7994,28942.0
2023-12-01 10:00:00,157.01,157.58,156.59,156.7,19592.0,154.8783,155.4405,154.464,154.5725,19592.0
2023-12-01 10:30:00,156.62,157.74,156.39,157.47,31879.0,154.4936,155.5984,154.2667,155.332,31879.0
2023-12-01 11:00:00,157.27,157.96,157.0,157.95,15308.0,155.1347,155.8154,154.8684,155.8055,15308.0
2023-12-01 11:30:00,157.86,158.95,157.55,158.58,12958.0,155.7167,156.7919,155.4109,156.427,12958.0
2023-12-01 12:00:00,158.4,158.92,158.39,158.65,14199.0,156.2494,156.7623,156.2395,156.496,14199.0
2023-12-01 12:30:00,158.71,159.21,158.58,158.97,14232.0,156.5552,157.0484,156.427,156.8117,14232.0
2023-12-01 13:00:00,158.99,159.08,158.55,158.85,17867.0,156.8314,156.9202,156.3974,156.6933,17867.0
2023-12-01 13:30:00,158.81,159.05,158.74,158.91,16302.0,156.6538,156.8906,156.5848,156.7525,16302.0
2023-12-01 14:00:00,158.84,159.0,158.55,158.68,10670.0,156.6834,156.8413,156.3974,156.5256,10670.0
2023-12-01 14:30:00,158.69,158.79,158.41,158.48,22618.0,156.5355,156.6341,156.2593,156.3283,22618.0
2023-12-01 15:00:00,158.47,158.89,158.25,158.87,20006.0,156.3185,156.7327,156.1014,156.713,20006.0
2023-12-01 15:30:00,158.92,159.74,158.91,159.64,108408.0,156.7623,157.5712,156.7525,157.4726,108408.0
2023-12-04 09:30:00,160.84,162.48,159.6,162.24,69342.0,158.6563,160.274,157.4331,160.0373,69342.0
2023-12-04 10:00:00,162.14,162.39,161.33,161.99,86913.0,159.9386,160.1852,159.1396,159.7907,86913.0
2023-12-04 10:30:00,161.77,161.87,160.02,160.41,80673.0,159.5736,159.6723,157.8474,158.2321,80673.0
2023-12-04 11:00:00,160.38,161.34,160.33,161.16,23431.0,158.2025,159.1495,158.1532,158.9719,23431.0
2023-12-04 11:30:00,161.03,161.29,160.53,161.09,21795.0,158.8437,159.1002,158.3505,158.9029,21795.0
2023-12-04 12:00:00,161.14,161.38,160.75,160.91,25998.0,158.9522,159.1889,158.5675,158.7253,25998.0
2023-12-04 12:30:00,160.91,161.27,160.78,160.99,18435.0,158.7253,159.0804,158.5971,158.8042,18435.0
2023-12-04 13:00:00,161.01,161.22,160.58,160.6,16217.0,158.824,159.0311,158.3998,158.4195,16217.0
2023-12-04 13:30:00,160.6,160.66,160.3,160.53,13024.0,158.4195,158.4787,158.1236,158.3505,13024.0
2023-12-04 14:00:00,160.6,161.19,160.49,161.04,34923.0,158.4195,159.0015,158.311,158.8536,34923.0
2023-12-04 14:30:00,161.01,161.69,160.96,161.65,36298.0,158.824,159.4947,158.7746,159.4553,36298.0
2023-12-04 15:00:00,161.64,161.76,161.37,161.72,40768.0,159.4454,159.5638,159.1791,159.5243,40768.0
2023-12-04 15:30:00,161.79,161.91,161.26,161.52,127480.0,159.5934,159.7117,159.0706,159.327,127480.0
2023-12-05 09:30:00,160.84,162.3,160.84,162.21,62905.0,158.6563,160.0965,158.6563,160.0077,62905.0
2023-12-05 10:00:00,162.29,163.03,162.14,162.65,42998.0,160.0866,160.8165,159.9386,160.4417,42998.0
2023-12-05 10:30:00,162.7,162.88,162.04,162.53,30548.0,160.491,160.6686,159.84,160.3233,30548.0
2023-12-05 11:00:00,162.48,162.63,161.08,161.65,20103.0,160.274,160.422,158.893,159.4553,20103.0
2023-12-05 11:30:00,161.74,161.85,160.89,160.95,18800.0,159.5441,159.6526,158.7056,158.7648,18800.0
2023-12-05 12:00:00,161.02,161.11,160.31,160.34,16660.0,158.8338,158.9226,158.1335,158.1631,16660.0
2023-12-05 12:30:00,160.33,160.84,160.16,160.64,19172.0,158.1532,158.6563,157.9855,158.459,19172.0
2023-12-05 13:00:00,160.54,161.17,160.38,160.84,13327.0,158.3603,158.9818,158.2025,158.6563,13327.0
2023-12-05 13:30:00,160.77,161.03,160.44,161.03,14430.0,158.5872,158.8437,158.2617,158.8437,14430.0
2023-12-05 14:00:00,161.03,161.14,160.89,161.06,13781.0,158.8437,158.9522,158.7056,158.8733,13781.0
2023-12-05 14:30:00,161.1,161.46,160.97,161.32,16383.0,158.9127,159.2679,158.7845,159.1298,16383.0
2023-12-05 15:00:00,161.39,161.47,160.98,161.36,20734.0,159.1988,159.2777,158.7944,159.1692,20734.0
2023-12-05 15:30:00,161.35,161.39,160.85,161.01,95893.0,159.1594,159.1988,158.6661,158.824,95893.0
2023-12-06 09:30:00,163.1,164.43,162.8,164.29,50530.0,160.8856,162.1975,160.5897,162.0594,50530.0
2023-12-06 10:00:00,164.24,165.32,163.99,164.91,58675.0,162.0101,163.0754,161.7635,162.671,58675.0
2023-12-06 10:30:00,164.78,165.35,164.73,164.9,34234.0,162.5428,163.105,162.4935,162.6612,34234.0
2023-12-06 11:00:00,164.93,165.3,164.74,164.86,33340.0,162.6907,163.0557,162.5033,162.6217,33340.0
2023-12-06 11:30:00,164.86,165.2,164.53,165.2,31137.0,162.6217,162.9571,162.2962,162.9571,31137.0
2023-12-06 12:00:00,165.18,165.39,164.94,165.09,21288.0,162.9374,163.1445,162.7006,162.8486,21288.0
2023-12-06 12:30:00,165.09,165.31,164.89,164.93,37727.0,162.8486,163.0656,162.6513,162.6907,37727.0
2023-12-06 13:00:00,164.98,165.07,164.59,164.87,16540.0,162.7401,162.8288,162.3554,162.6316,16540.0
2023-12-06 13:30:00,164.75,164.75,164.23,164.42,18812.0,162.5132,162.5132,162.0002,162.1877,18812.0
2023-12-06 14:00:00,164.43,164.64,164.3,164.54,23897.0,162.1975,162.4047,162.0693,162.306,23897.0
2023-12-06 14:30:00,164.54,165.06,164.52,164.84,42787.0,162.306,162.819,162.2863,162.602,42787.0
2023-12-06 15:00:00,164.82,165.02,164.43,164.62,26864.0,162.5822,162.7795,162.1975,162.385,26864.0
2023-12-06 15:30:00,164.6,164.61,163.7,164.08,177898.0,162.3652,162.3751,161.4774,161.8523,177898.0
2023-12-07 09:30:00,163.84,164.74,162.43,163.71,68096.0,161.6155,162.5033,160.2247,161.4873,68096.0
2023-12-07 10:00:00,163.57,163.57,162.05,162.76,38759.0,161.3492,161.3492,159.8498,160.5502,38759.0
2023-12-07 10:30:00,162.79,163.32,162.37,163.21,20372.0,160.5798,161.1026,160.1655,160.9941,20372.0
2023-12-07 11:00:00,163.12,163.33,162.31,162.35,15172.0,160.9053,161.1125,160.1063,160.1458,15172.0
2023-12-07 11:30:00,162.45,162.83,162.39,162.72,11993.0,160.2444,160.6193,160.1852,160.5107,11993.0
2023-12-07 12:00:00,162.72,162.86,162.35,162.71,11087.0,160.5107,160.6488,160.1458,160.5009,11087.0
2023-12-07 12:30:00,162.8,163.17,162.54,162.8,24817.0,160.5897,160.9546,160.3332,160.5897,24817.0
2023-12-07 13:00:00,162.8,163.03,162.68,162.71,13796.0,160.5897,160.8165,160.4713,160.5009,13796.0
2023-12-07 13:30:00,162.76,163.65,162.68,163.58,17051.0,160.5502,161.4281,160.4713,161.3591,17051.0
2023-12-07 14:00:00,163.63,163.63,163.16,163.4,12294.0,161.4084,161.4084,160.9448,161.1815,12294.0
2023-12-07 14:30:00,163.39,163.59,162.81,162.9,15701.0,161.1717,161.3689,160.5995,160.6883,15701.0
2023-12-07 15:00:00,162.87,163.54,162.78,163.44,76427.0,160.6587,161.3196,160.5699,161.221,76427.0
2023-12-07 15:30:00,163.44,163.67,163.16,163.49,139727.0,161.221,161.4479,160.9448,161.2703,139727.0
2023-12-08 09:30:00,163.67,163.67,162.76,162.82,41867.0,161.4479,161.4479,160.5502,160.6094,41867.0
2023-12-08 10:00:00,162.85,163.83,162.47,163.6,43675.0,160.639,161.6057,160.2641,161.3788,43675.0
2023-12-08 10:30:00,163.54,163.84,162.57,162.95,28437.0,161.3196,161.6155,160.3628,160.7376,28437.0
2023-12-08 11:00:00,163.0,163.19,162.81,163.1,28450.0,160.7869,160.9744,160.5995,160.8856,28450.0
2023-12-08 11:30:00,163.2,163.37,162.61,162.69,10251.0,160.9842,161.1519,160.4022,160.4812,10251.0
2023-12-08 12:00:00,162.77,163.25,162.72,163.25,9778.0,160.5601,161.0336,160.5107,161.0336,9778.0
2023-12-08 12:30:00,163.32,163.5,162.99,163.17,8173.0,161.1026,161.2802,160.7771,160.9546,8173.0
2023-12-08 13:00:00,163.13,163.31,162.96,163.29,5463.0,160.9152,161.0927,160.7475,161.073,5463.0
2023-12-08 13:30:00,163.3,163.4,163.11,163.38,9596.0,161.0829,161.1815,160.8955,161.1618,9596.0
2023-12-08 14:00:00,163.48,163.83,163.38,163.61,13743.0,161.2604,161.6057,161.1618,161.3887,13743.0
2023-12-08 14:30:00,163.59,163.93,163.55,163.68,15216.0,161.3689,161.7043,161.3295,161.4577,15216.0
2023-12-08 15:00:00,163.74,163.84,163.45,163.61,13724.0,161.5169,161.6155,161.2308,161.3887,13724.0
2023-12-08 15:30:00,163.53,163.55,162.79,162.81,110150.0,161.3098,161.3295,160.5798,160.5995,110150.0
2023-12-11 09:30:00,162.18,163.46,162.18,162.8,22870.0,159.9781,161.2407,159.9781,160.5897,22870.0
2023-12-11 10:00:00,162.78,163.8,162.67,163.7,23864.0,160.5699,161.5761,160.4614,161.4774,23864.0
2023-12-11 10:30:00,163.84,164.22,163.69,164.17,28432.0,161.6155,161.9904,161.4676,161.9411,28432.0
2023-12-11 11:00:00,164.11,164.24,163.42,163.49,23978.0,161.8819,162.0101,161.2012,161.2703,23978.0
2023-12-11 11:30:00,163.47,163.48,163.17,163.33,11179.0,161.2506,161.2604,160.9546,161.1125,11179.0
2023-12-11 12:00:00,163.35,163.37,162.93,163.07,17916.0,161.1322,161.1519,160.7179,160.856,17916.0
2023-12-11 12:30:00,163.06,163.41,162.97,163.36,13242.0,160.8461,161.1914,160.7574,161.1421,13242.0
2023-12-11 13:00:00,163.33,163.49,163.15,163.42,11071.0,161.1125,161.2703,160.9349,161.2012,11071.0
2023-12-11 13:30:00,163.47,163.85,163.39,163.84,13988.0,161.2506,161.6254,161.1717,161.6155,13988.0
2023-12-11 14:00:00,163.81,164.11,163.79,164.05,11299.0,161.586,161.8819,161.5662,161.8227,11299.0
2023-12-11 14:30:00,163.97,163.98,163.74,163.75,12795.0,161.7438,161.7536,161.5169,161.5268,12795.0
2023-12-11 15:00:00,163.66,163.66,163.3,163.37,16128.0,161.438,161.438,161.0829,161.1519,16128.0
2023-12-11 15:30:00,163.31,163.59,163.23,163.53,60485.0,161.0927,161.3689,161.0138,161.3098,60485.0
2023-12-12 09:30:00,164.41,164.93,163.54,163.88,56473.0,162.1778,162.6907,161.3196,161.655,56473.0
2023-12-12 10:00:00,163.88,164.38,163.42,164.33,37204.0,161.655,162.1482,161.2012,162.0989,37204.0
2023-12-12 10:30:00,164.33,165.35,164.32,165.35,22515.0,162.0989,163.105,162.089,163.105,22515.0
2023-12-12 11:00:00,165.36,165.8,165.33,165.75,27527.0,163.1149,163.5489,163.0853,163.4996,27527.0
2023-12-12 11:30:00,165.78,166.33,165.56,166.31,17376.0,163.5292,164.0717,163.3122,164.052,17376.0
2023-12-12 12:00:00,166.34,166.88,166.32,166.88,21630.0,164.0816,164.6143,164.0619,164.6143,21630.0
2023-12-12 12:30:00,166.92,167.45,166.88,167.13,26673.0,164.6537,165.1765,164.6143,164.8609,26673.0
2023-12-12 13:00:00,167.09,167.67,167.09,167.15,16208.0,164.8214,165.3935,164.8214,164.8806,16208.0
2023-12-12 13:30:00,167.17,167.51,167.16,167.5,18356.0,164.9003,165.2357,164.8905,165.2259,18356.0
2023-12-12 14:00:00,167.49,167.68,167.16,167.18,19584.0,165.216,165.4034,164.8905,164.9102,19584.0
2023-12-12 14:30:00,167.13,167.45,167.13,167.35,16095.0,164.8609,165.1765,164.8609,165.0779,16095.0
2023-12-12 15:00:00,167.39,167.8,167.36,167.5,18174.0,165.1173,165.5218,165.0878,165.2259,18174.0
2023-12-12 15:30:00,167.51,167.8,167.26,167.73,132095.0,165.2357,165.5218,164.9891,165.4527,132095.0
2023-12-13 09:30:00,166.84,168.07,165.84,167.73,71100.0,164.5748,165.7881,163.5884,165.4527,71100.0
2023-12-13 10:00:00,167.61,168.17,167.49,167.93,37229.0,165.3344,165.8868,165.216,165.65,37229.0
2023-12-13 10:30:00,167.87,168.71,167.86,168.57,15935.0,165.5908,166.4194,165.581,166.2813,15935.0
2023-12-13 11:00:00,168.68,168.71,168.02,168.09,20747.0,166.3898,166.4194,165.7388,165.8078,20747.0
2023-12-13 11:30:00,168.14,168.38,167.84,167.9,37382.0,165.8572,166.0939,165.5612,165.6204,37382.0
2023-12-13 12:00:00,168.0,168.11,167.85,167.86,17053.0,165.7191,165.8276,165.5711,165.581,17053.0
2023-12-13 12:30:00,167.92,168.21,167.85,167.91,10632.0,165.6401,165.9262,165.5711,165.6303,10632.0
2023-12-13 13:00:00,167.77,167.89,167.64,167.72,16516.0,165.4922,165.6106,165.364,165.4429,16516.0
2023-12-13 13:30:00,167.69,167.69,167.43,167.43,12420.0,165.4133,165.4133,165.1568,165.1568,12420.0
2023-12-13 14:00:00,167.57,169.7,167.49,169.59,16295.0,165.2949,167.396,165.216,167.2875,16295.0
2023-12-13 14:30:00,169.68,171.77,169.63,171.67,35379.0,167.3763,169.4379,167.3269,169.3392,35379.0
2023-12-13 15:00:00,171.69,172.18,171.07,171.21,27902.0,169.359,169.8423,168.7474,168.8855,27902.0
2023-12-13 15:30:00,171.15,172.41,171.06,172.11,61861.0,168.8263,170.0692,168.7375,169.7733,61861.0
2023-12-14 09:30:00,173.96,175.76,173.24,174.08,41615.0,171.5981,173.3737,170.8879,171.7165,41615.0
2023-12-14 10:00:00,174.25,174.56,173.43,174.37,24622.0,171.8842,172.19,171.0753,172.0026,24622.0
2023-12-14 10:30:00,174.39,174.62,172.9,173.51,47606.0,172.0223,172.2492,170.5525,171.1543,47606.0
2023-12-14 11:00:00,173.4,173.66,172.84,172.86,31699.0,171.0457,171.3022,170.4934,170.5131,31699.0
2023-12-14 11:30:00,172.96,173.42,172.91,173.38,23181.0,170.6117,171.0655,170.5624,171.026,23181.0
2023-12-14 12:00:00,173.36,173.87,173.16,173.66,31630.0,171.0063,171.5094,170.809,171.3022,31630.0
2023-12-14 12:30:00,173.76,173.76,172.81,172.88,25814.0,171.4009,171.4009,170.4638,170.5328,25814.0
2023-12-14 13:00:00,172.76,172.78,171.11,171.12,26789.0,170.4144,170.4342,168.7868,168.7967,26789.0
2023-12-14 13:30:00,171.08,171.56,170.7,170.94,48992.0,168.7572,169.2307,168.3824,168.6191,48992.0
2023-12-14 14:00:00,170.85,171.58,170.64,171.56,54117.0,168.5304,169.2505,168.3232,169.2307,54117.0
2023-12-14 14:30:00,171.55,172.25,171.55,172.06,34483.0,169.2209,169.9114,169.2209,169.7239,34483.0
2023-12-14 15:00:00,172.33,172.92,171.98,172.68,38142.0,169.9903,170.5723,169.645,170.3355,38142.0
2023-12-14 15:30:00,172.74,173.09,172.26,172.63,193381.0,170.3947,170.74,169.9212,170.2862,193381.0
2023-12-15 09:30:00,171.25,172.9,171.09,172.21,126057.0,168.9249,170.5525,168.7671,169.8719,126057.0
2023-12-15 10:00:00,172.5,172.53,170.69,172.18,33165.0,170.158,170.1876,168.3725,169.8423,33165.0
2023-12-15 10:30:00,172.18,172.62,171.81,172.62,23604.0,169.8423,170.2763,169.4773,170.2763,23604.0
2023-12-15 11:00:00,172.64,172.64,171.65,171.78,22544.0,170.2961,170.2961,169.3195,169.4477,22544.0
2023-12-15 11:30:00,171.65,171.75,171.07,171.31,16798.0,169.3195,169.4181,168.7474,168.9841,16798.0
2023-12-15 12:00:00,171.37,171.55,170.74,170.83,13259.0,169.0433,169.2209,168.4219,168.5106,13259.0
2023-12-15 12:30:00,170.93,170.96,170.39,170.75,11291.0,168.6093,168.6389,168.0766,168.4317,11291.0
2023-12-15 13:00:00,170.63,170.98,170.53,170.77,10096.0,168.3134,168.6586,168.2147,168.4515,10096.0
2023-12-15 13:30:00,170.74,170.82,169.46,169.47,34784.0,168.4219,168.5008,167.1592,167.1691,34784.0
2023-12-15 14:00:00,169.47,169.48,168.86,169.16,26646.0,167.1691,167.179,166.5674,166.8633,26646.0
2023-12-15 14:30:00,169.25,169.29,168.54,168.87,51628.0,166.9521,166.9915,166.2517,166.5773,51628.0
2023-12-15 15:00:00,168.84,168.96,168.52,168.71,28532.0,166.5477,166.666,166.232,166.4194,28532.0
2023-12-15 15:30:00,168.81,169.5,168.37,169.04,116113.0,166.5181,167.1987,166.084,166.7449,116113.0
2023-12-18 09:30:00,169.0,170.32,168.2,169.73,40720.0,166.7055,168.0076,165.9163,167.4256,40720.0
2023-12-18 10:00:00,169.87,169.87,169.01,169.17,31112.0,167.5637,167.5637,166.7154,166.8732,31112.0
2023-12-18 10:30:00,169.2,169.52,168.77,168.9,13983.0,166.9028,167.2184,166.4786,166.6068,13983.0
2023-12-18 11:00:00,169.02,169.36,168.64,168.89,20694.0,166.7252,167.0606,166.3504,166.597,20694.0
2023-12-18 11:30:00,168.9,169.08,168.38,168.64,24248.0,166.6068,166.7844,166.0939,166.3504,24248.0
2023-12-18 12:00:00,168.62,169.97,168.61,169.89,10193.0,166.3306,167.6623,166.3208,167.5834,10193.0
2023-12-18 12:30:00,169.89,170.45,169.68,170.39,14652.0,167.5834,168.1358,167.3763,168.0766,14652.0
2023-12-18 13:00:00,170.39,170.4,169.71,169.88,10212.0,168.0766,168.0865,167.4058,167.5735,10212.0
2023-12-18 13:30:00,169.98,170.14,169.76,170.14,10436.0,167.6722,167.83,167.4552,167.83,10436.0
2023-12-18 14:00:00,170.14,170.37,170.0,170.37,10321.0,167.83,168.0569,167.6919,168.0569,10321.0
2023-12-18 14:30:00,170.42,170.64,170.02,170.5,11131.0,168.1062,168.3232,167.7116,168.1851,11131.0
2023-12-18 15:00:00,170.48,170.67,170.39,170.4,15465.0,168.1654,168.3528,168.0766,168.0865,15465.0
2023-12-18 15:30:00,170.35,170.42,169.87,169.9,40947.0,168.0372,168.1062,167.5637,167.5933,40947.0
2023-12-19 09:30:00,171.38,173.99,171.38,173.85,53270.0,169.0532,171.6277,169.0532,171.4896,53270.0
2023-12-19 10:00:00,173.77,173.95,173.38,173.78,28653.0,171.4107,171.5883,171.026,171.4206,28653.0
2023-12-19 10:30:00,173.67,173.68,172.92,173.29,25621.0,171.3121,171.3219,170.5723,170.9372,25621.0
2023-12-19 11:00:00,173.35,173.62,173.14,173.28,19027.0,170.9964,171.2628,170.7893,170.9274,19027.0
2023-12-19 11:30:00,173.21,173.26,172.47,172.64,13149.0,170.8583,170.9076,170.1284,170.2961,13149.0
2023-12-19 12:00:00,172.64,172.99,172.57,172.98,22412.0,170.2961,170.6413,170.227,170.6314,22412.0
2023-12-19 12:30:00,172.97,173.09,172.7,172.75,11299.0,170.6216,170.74,170.3553,170.4046,11299.0
2023-12-19 13:00:00,172.7,172.97,172.63,172.93,15050.0,170.3553,170.6216,170.2862,170.5821,15050.0
2023-12-19 13:30:00,172.97,173.29,172.76,172.9,17128.0,170.6216,170.9372,170.4144,170.5525,17128.0
2023-12-19 14:00:00,172.83,172.99,172.72,172.76,9311.0,170.4835,170.6413,170.375,170.4144,9311.0
2023-12-19 14:30:00,172.77,172.92,172.45,172.67,17934.0,170.4243,170.5723,170.1086,170.3257,17934.0
2023-12-19 15:00:00,172.63,173.15,172.63,173.15,8489.0,170.2862,170.7991,170.2862,170.7991,8489.0
2023-12-19 15:30:00,173.2,173.69,173.19,173.67,46193.0,170.8485,171.3318,170.8386,171.3121,46193.0
2023-12-20 09:30:00,173.86,175.77,172.77,174.91,57751.0,171.4995,173.3836,170.4243,172.5352,57751.0
2023-12-20 10:00:00,174.99,175.67,174.76,175.07,26150.0,172.6142,173.2849,172.3873,172.6931,26150.0
2023-12-20 10:30:00,175.28,175.76,175.08,175.39,22328.0,172.9002,173.3737,172.7029,173.0087,22328.0
2023-12-20 11:00:00,175.53,176.21,175.41,175.98,42778.0,173.1468,173.8176,173.0285,173.5907,42778.0
2023-12-20 11:30:00,175.98,176.56,175.83,176.21,50006.0,173.5907,174.1628,173.4428,173.8176,50006.0
2023-12-20 12:00:00,176.28,177.06,176.28,176.96,44860.0,173.8866,174.6561,173.8866,174.5574,44860.0
2023-12-20 12:30:00,176.97,177.45,176.67,177.31,34667.0,174.5673,175.0408,174.2714,174.9027,34667.0
2023-12-20 13:00:00,177.37,177.69,177.24,177.4,38240.0,174.9618,175.2775,174.8336,174.9914,38240.0
2023-12-20 13:30:00,177.42,177.51,177.21,177.3,37154.0,175.0112,175.0999,174.804,174.8928,37154.0
2023-12-20 14:00:00,177.34,177.34,176.5,176.64,49026.0,174.9323,174.9323,174.1037,174.2418,49026.0
2023-12-20 14:30:00,176.64,176.75,174.85,174.93,37800.0,174.2418,174.3503,172.4761,172.555,37800.0
2023-12-20 15:00:00,174.83,175.45,174.2,174.58,46765.0,172.4563,173.0679,171.8349,172.2097,46765.0
2023-12-20 15:30:00,174.65,174.83,173.95,173.98,190048.0,172.2788,172.4563,171.5883,171.6179,190048.0
2023-12-21 09:30:00,175.36,176.58,174.48,176.39,40277.0,172.9791,174.1826,172.1111,173.9952,40277.0
2023-12-21 10:00:00,176.68,177.32,175.69,176.68,32829.0,174.2812,174.9125,173.3047,174.2812,32829.0
2023-12-21 10:30:00,176.75,176.82,175.58,175.99,24358.0,174.3503,174.4193,173.1961,173.6006,24358.0
2023-12-21 11:00:00,176.01,176.1,175.5,175.86,17048.0,173.6203,173.7091,173.1172,173.4723,17048.0
2023-12-21 11:30:00,176.01,176.08,175.06,175.15,26885.0,173.6203,173.6894,172.6832,172.772,26885.0
2023-12-21 12:00:00,174.96,175.1,174.13,174.19,15003.0,172.5846,172.7227,171.7658,171.825,15003.0
2023-12-21 12:30:00,174.17,174.43,173.65,173.81,14761.0,171.8053,172.0618,171.2924,171.4502,14761.0
2023-12-21 13:00:00,173.94,173.99,173.24,173.97,14976.0,171.5784,171.6277,170.8879,171.608,14976.0
2023-12-21 13:30:00,173.96,174.08,173.41,173.83,26864.0,171.5981,171.7165,171.0556,171.4699,26864.0
2023-12-21 14:00:00,173.89,174.05,172.9,172.95,40721.0,171.5291,171.6869,170.5525,170.6019,40721.0
2023-12-21 14:30:00,172.97,173.09,172.42,172.59,46272.0,170.6216,170.74,170.0791,170.2467,46272.0
2023-12-21 15:00:00,172.58,173.46,172.58,173.41,51742.0,170.2369,171.1049,170.2369,171.0556,51742.0
2023-12-21 15:30:00,173.33,174.95,173.23,174.8,106861.0,170.9767,172.5747,170.8781,172.4267,106861.0
2023-12-22 09:30:00,174.4,174.4,172.88,174.05,15230.0,172.0322,172.0322,170.5328,171.6869,15230.0
2023-12-22 10:00:00,174.26,174.26,173.46,174.19,13406.0,171.8941,171.8941,171.1049,171.825,13406.0
2023-12-22 10:30:00,174.2,174.2,173.48,173.52,15231.0,171.8349,171.8349,171.1247,171.1641,15231.0
2023-12-22 11:00:00,173.54,173.67,173.23,173.39,17168.0,171.1838,171.3121,170.8781,171.0359,17168.0
2023-12-22 11:30:00,173.42,173.68,173.15,173.16,16893.0,171.0655,171.3219,170.7991,170.809,16893.0
2023-12-22 12:00:00,173.06,173.19,172.69,172.91,12844.0,170.7104,170.8386,170.3454,170.5624,12844.0
2023-12-22 12:30:00,172.86,173.12,172.7,172.94,6166.0,170.5131,170.7695,170.3553,170.592,6166.0
2023-12-22 13:00:00,173.03,173.31,172.58,172.58,17223.0,170.6808,170.957,170.2369,170.2369,17223.0
2023-12-22 13:30:00,172.59,172.79,172.52,172.67,7057.0,170.2467,170.444,170.1777,170.3257,7057.0
2023-12-22 14:00:00,172.62,172.66,171.38,171.39,23328.0,170.2763,170.3158,169.0532,169.063,23328.0
2023-12-22 14:30:00,171.38,172.24,171.26,171.92,77262.0,169.0532,169.9015,168.9348,169.5858,77262.0
2023-12-22 15:00:00,171.96,172.28,171.78,172.16,42361.0,169.6253,169.941,169.4477,169.8226,42361.0
2023-12-22 15:30:00,172.23,172.4,171.33,171.4,170810.0,169.8916,170.0593,169.0039,169.0729,170810.0
2023-12-26 09:30:00,171.34,172.35,171.01,171.34,11633.0,169.0137,170.01,168.6882,169.0137,11633.0
2023-12-26 10:00:00,171.47,172.01,171.39,171.66,6596.0,169.142,169.6746,169.063,169.3294,6596.0
2023-12-26 10:30:00,171.63,171.83,171.41,171.73,7447.0,169.2998,169.4971,169.0828,169.3984,7447.0
2023-12-26 11:00:00,171.79,172.47,171.68,172.29,22287.0,169.4576,170.1284,169.3491,169.9508,22287.0
2023-12-26 11:30:00,172.3,172.34,171.82,172.04,11369.0,169.9607,170.0001,169.4872,169.7042,11369.0
2023-12-26 12:00:00,171.98,172.56,171.97,172.51,9647.0,169.645,170.2172,169.6352,170.1678,9647.0
2023-12-26 12:30:00,172.5,172.52,172.27,172.46,6671.0,170.158,170.1777,169.9311,170.1185,6671.0
2023-12-26 13:00:00,172.5,172.78,172.45,172.67,15308.0,170.158,170.4342,170.1086,170.3257,15308.0
2023-12-26 13:30:00,172.71,172.81,172.56,172.59,11593.0,170.3651,170.4638,170.2172,170.2467,11593.0
2023-12-26 14:00:00,172.54,172.85,172.51,172.76,9814.0,170.1974,170.5032,170.1678,170.4144,9814.0
2023-12-26 14:30:00,172.94,173.16,172.84,173.16,12535.0,170.592,170.809,170.4934,170.809,12535.0
2023-12-26 15:00:00,173.09,173.54,173.01,173.37,22923.0,170.74,171.1838,170.661,171.0162,22923.0
2023-12-26 15:30:00,173.38,173.55,173.14,173.45,83775.0,171.026,171.1937,170.7893,171.0951,83775.0
2023-12-27 09:30:00,172.93,173.22,172.22,173.17,12487.0,170.5821,170.8682,169.8818,170.8189,12487.0
2023-12-27 10:00:00,173.23,173.45,173.06,173.19,9969.0,170.8781,171.0951,170.7104,170.8386,9969.0
2023-12-27 10:30:00,173.21,173.21,172.43,172.43,11507.0,170.8583,170.8583,170.0889,170.0889,11507.0
2023-12-27 11:00:00,172.34,172.71,172.16,172.4,11219.0,170.0001,170.3651,169.8226,170.0593,11219.0
2023-12-27 11:30:00,172.38,172.38,172.05,172.07,8011.0,170.0396,170.0396,169.7141,169.7338,8011.0
2023-12-27 12:00:00,172.15,172.18,171.81,171.84,8102.0,169.8127,169.8423,169.4773,169.5069,8102.0
2023-12-27 12:30:00,171.9,172.04,171.47,171.56,11426.0,169.5661,169.7042,169.142,169.2307,11426.0
2023-12-27 13:00:00,171.54,172.11,171.53,171.92,15231.0,169.211,169.7733,169.2011,169.5858,15231.0
2023-12-27 13:30:00,171.92,172.1,171.86,171.86,10597.0,169.5858,169.7634,169.5267,169.5267,10597.0
2023-12-27 14:00:00,171.84,171.93,171.57,171.92,19191.0,169.5069,169.5957,169.2406,169.5858,19191.0
2023-12-27 14:30:00,171.85,172.05,171.67,171.96,12385.0,169.5168,169.7141,169.3392,169.6253,12385.0
2023-12-27 15:00:00,171.92,172.67,171.91,172.67,16881.0,169.5858,170.3257,169.576,170.3257,16881.0
2023-12-27 15:30:00,172.67,173.11,172.47,172.98,66134.0,170.3257,170.7597,170.1284,170.6314,66134.0
2023-12-28 09:30:00,178.51,180.44,173.79,174.19,53355.0,176.0864,177.9902,171.4305,171.825,53355.0
2023-12-28 10:00:00,174.24,174.49,173.67,174.1,14979.0,171.8743,172.1209,171.3121,171.7362,14979.0
2023-12-28 10:30:00,173.99,174.05,173.21,173.47,18291.0,171.6277,171.6869,170.8583,171.1148,18291.0
2023-12-28 11:00:00,173.5,173.51,172.85,173.15,10439.0,171.1444,171.1543,170.5032,170.7991,10439.0
2023-12-28 11:30:00,173.09,173.27,172.72,172.97,13760.0,170.74,170.9175,170.375,170.6216,13760.0
2023-12-28 12:00:00,172.98,173.2,172.83,172.94,11945.0,170.6314,170.8485,170.4835,170.592,11945.0
2023-12-28 12:30:00,173.0,173.02,172.81,172.83,6079.0,170.6512,170.6709,170.4638,170.4835,6079.0
2023-12-28 13:00:00,172.86,172.99,172.52,172.77,9677.0,170.5131,170.6413,170.1777,170.4243,9677.0
2023-12-28 13:30:00,172.83,173.08,172.71,172.8,6614.0,170.4835,170.7301,170.3651,170.4539,6614.0
2023-12-28 14:00:00,172.8,173.35,172.73,173.34,22780.0,170.4539,170.9964,170.3848,170.9866,22780.0
2023-12-28 14:30:00,173.34,173.42,172.92,172.92,41632.0,170.9866,171.0655,170.5723,170.5723,41632.0
2023-12-28 15:00:00,172.93,173.04,172.72,172.86,18091.0,170.5821,170.6906,170.375,170.5131,18091.0
2023-12-28 15:30:00,172.92,173.47,172.92,172.99,91584.0,170.5723,171.1148,170.5723,170.6413,91584.0
2023-12-29 09:30:00,171.86,173.1,171.46,172.14,13475.0,169.5267,170.7498,169.1321,169.8029,13475.0
2023-12-29 10:00:00,172.45,172.61,172.0,172.38,14149.0,170.1086,170.2665,169.6648,170.0396,14149.0
2023-12-29 10:30:00,172.41,172.62,172.2,172.47,8938.0,170.0692,170.2763,169.862,170.1284,8938.0
2023-12-29 11:00:00,172.55,172.79,171.81,171.81,12786.0,170.2073,170.444,169.4773,169.4773,12786.0
2023-12-29 11:30:00,171.8,171.91,171.3,171.36,8330.0,169.4675,169.576,168.9743,169.0334,8330.0
2023-12-29 12:00:00,171.29,171.47,171.04,171.2,10599.0,168.9644,169.142,168.7178,168.8756,10599.0
2023-12-29 12:30:00,171.26,171.68,171.18,171.66,7338.0,168.9348,169.3491,168.8559,169.3294,7338.0
2023-12-29 13:00:00,171.61,171.92,171.61,171.72,7073.0,169.2801,169.5858,169.2801,169.3886,7073.0
2023-12-29 13:30:00,171.69,171.93,171.69,171.83,7640.0,169.359,169.5957,169.359,169.4971,7640.0
2023-12-29 14:00:00,171.86,171.9,171.51,171.67,12065.0,169.5267,169.5661,169.1814,169.3392,12065.0
2023-12-29 14:30:00,171.74,172.09,171.65,171.9,8529.0,169.4083,169.7535,169.3195,169.5661,8529.0
2023-12-29 15:00:00,171.87,172.24,171.85,172.22,14529.0,169.5365,169.9015,169.5168,169.8818,14529.0
2023-12-29 15:30:00,172.23,172.35,171.84,172.01,98986.0,169.8916,170.01,169.5069,169.6746,98986.0
2024-01-02 09:30:00,171.29,172.18,169.44,172.05,55648.0,168.9644,169.8423,167.1395,169.7141,55648.0
2024-01-02 10:00:00,172.41,172.84,172.08,172.46,13767.0,170.0692,170.4934,169.7437,170.1185,13767.0
2024-01-02 10:30:00,172.32,172.32,171.02,171.08,18240.0,169.9804,169.9804,168.6981,168.7572,18240.0
2024-01-02 11:00:00,171.31,171.6,170.9,171.03,7493.0,168.9841,169.2702,168.5797,168.7079,7493.0
2024-01-02 11:30:00,171.01,171.61,170.96,171.44,6669.0,168.6882,169.2801,168.6389,169.1124,6669.0
2024-01-02 12:00:00,171.48,171.86,171.31,171.81,7530.0,169.1518,169.5267,168.9841,169.4773,7530.0
2024-01-02 12:30:00,171.84,172.06,171.79,171.84,6961.0,169.5069,169.7239,169.4576,169.5069,6961.0
2024-01-02 13:00:00,171.81,171.9,171.65,171.78,4635.0,169.4773,169.5661,169.3195,169.4477,4635.0
2024-01-02 13:30:00,171.7,172.0,171.47,171.47,11868.0,169.3688,169.6648,169.142,169.142,11868.0
2024-01-02 14:00:00,171.48,171.59,171.13,171.34,10485.0,169.1518,169.2603,168.8066,169.0137,10485.0
2024-01-02 14:30:00,171.31,171.32,170.84,170.92,10407.0,168.9841,168.994,168.5205,168.5994,10407.0
2024-01-02 15:00:00,170.8,171.24,170.62,170.99,13342.0,168.481,168.9151,168.3035,168.6685,13342.0
2024-01-02 15:30:00,171.17,171.85,170.94,171.83,57129.0,168.846,169.5168,168.6191,169.4971,57129.0
2024-01-03 09:30:00,170.03,170.3,166.42,166.67,25243.0,167.7215,167.9878,164.1605,164.4071,25243.0
2024-01-03 10:00:00,166.76,167.88,166.73,166.76,21817.0,164.4959,165.6007,164.4663,164.4959,21817.0
2024-01-03 10:30:00,166.64,166.64,165.18,165.69,21055.0,164.3775,164.3775,162.9374,163.4404,21055.0
2024-01-03 11:00:00,165.78,165.79,164.75,165.25,17317.0,163.5292,163.5391,162.5132,163.0064,17317.0
2024-01-03 11:30:00,165.26,165.91,164.87,165.77,21557.0,163.0163,163.6574,162.6316,163.5193,21557.0
2024-01-03 12:00:00,165.73,167.24,165.57,167.14,31284.0,163.4799,164.9694,163.3221,164.8707,31284.0
2024-01-03 12:30:00,167.2,167.21,166.57,166.79,11779.0,164.9299,164.9398,164.3085,164.5255,11779.0
2024-01-03 13:00:00,166.74,166.93,166.51,166.61,17648.0,164.4762,164.6636,164.2493,164.3479,17648.0
2024-01-03 13:30:00,166.46,166.46,166.22,166.22,2564.0,164.2,164.2,163.9632,163.9632,2564.0
2024-01-03 14:00:00,166.01,166.72,165.68,166.52,22178.0,163.7561,164.4564,163.4306,164.2592,22178.0
2024-01-03 14:30:00,166.48,166.72,165.91,166.53,52306.0,164.2197,164.4564,163.6574,164.269,52306.0
2024-01-03 15:00:00,166.49,166.58,165.84,166.13,35379.0,164.2296,164.3183,163.5884,163.8745,35379.0
2024-01-03 15:30:00,166.1,166.46,165.78,165.78,81472.0,163.8449,164.2,163.5292,163.5292,81472.0
2024-01-04 09:30:00,164.58,167.58,164.12,166.93,16128.0,162.3455,165.3048,161.8917,164.6636,16128.0
2024-01-04 10:00:00,167.28,167.73,166.8,166.84,15225.0,165.0088,165.4527,164.5354,164.5748,15225.0
2024-01-04 10:30:00,166.94,167.56,166.94,167.44,10220.0,164.6735,165.285,164.6735,165.1667,10220.0
2024-01-04 11:00:00,167.5,167.71,167.08,167.47,33337.0,165.2259,165.433,164.8116,165.1963,33337.0
2024-01-04 11:30:00,167.48,167.6,167.22,167.53,15862.0,165.2061,165.3245,164.9497,165.2554,15862.0
2024-01-04 12:00:00,167.51,167.8,167.44,167.69,12715.0,165.2357,165.5218,165.1667,165.4133,12715.0
2024-01-04 12:30:00,167.71,167.77,167.37,167.56,4721.0,165.433,165.4922,165.0976,165.285,4721.0
2024-01-04 13:00:00,167.59,167.76,167.52,167.61,7414.0,165.3146,165.4823,165.2456,165.3344,7414.0
2024-01-04 13:30:00,167.64,167.79,167.43,167.51,15238.0,165.364,165.5119,165.1568,165.2357,15238.0
2024-01-04 14:00:00,167.44,167.66,167.27,167.5,7511.0,165.1667,165.3837,164.999,165.2259,7511.0
2024-01-04 14:30:00,167.48,167.68,167.23,167.64,26937.0,165.2061,165.4034,164.9595,165.364,26937.0
2024-01-04 15:00:00,167.61,167.8,167.54,167.74,24560.0,165.3344,165.5218,165.2653,165.4626,24560.0
2024-01-04 15:30:00,167.74,168.14,167.33,167.65,74195.0,165.4626,165.8572,165.0582,165.3738,74195.0
2024-01-05 09:30:00,166.67,168.0,166.53,167.81,10906.0,164.4071,165.7191,164.269,165.5316,10906.0
2024-01-05 10:00:00,167.8,169.16,167.8,168.98,12558.0,165.5218,166.8633,165.5218,166.6858,12558.0
2024-01-05 10:30:00,169.1,169.34,168.53,168.56,12928.0,166.8041,167.0409,166.2419,166.2715,12928.0
2024-01-05 11:00:00,168.53,168.72,167.31,167.31,5999.0,166.2419,166.4293,165.0384,165.0384,5999.0
2024-01-05 11:30:00,167.41,167.52,167.16,167.5,6611.0,165.1371,165.2456,164.8905,165.2259,6611.0
2024-01-05 12:00:00,167.48,167.48,167.12,167.14,5513.0,165.2061,165.2061,164.851,164.8707,5513.0
2024-01-05 12:30:00,167.13,167.13,166.58,166.74,7532.0,164.8609,164.8609,164.3183,164.4762,7532.0
2024-01-05 13:00:00,166.64,166.71,166.24,166.66,22161.0,164.3775,164.4466,163.983,164.3973,22161.0
2024-01-05 13:30:00,166.93,167.61,166.72,167.55,12230.0,164.6636,165.3344,164.4564,165.2752,12230.0
2024-01-05 14:00:00,167.59,168.14,167.48,167.59,25679.0,165.3146,165.8572,165.2061,165.3146,25679.0
2024-01-05 14:30:00,167.58,167.58,166.6,166.69,23335.0,165.3048,165.3048,164.3381,164.4268,23335.0
2024-01-05 15:00:00,166.73,167.13,166.64,166.96,9165.0,164.4663,164.8609,164.3775,164.6932,9165.0
2024-01-05 15:30:00,167.09,167.22,166.8,166.82,88693.0,164.8214,164.9497,164.5354,164.5551,88693.0
2024-01-08 09:30:00,167.69,168.19,166.9,168.06,35506.0,165.4133,165.9065,164.634,165.7782,35506.0
2024-01-08 10:00:00,168.09,168.7,167.91,168.56,15613.0,165.8078,166.4096,165.6303,166.2715,15613.0
2024-01-08 10:30:00,168.56,169.13,168.53,168.67,18523.0,166.2715,166.8337,166.2419,166.38,18523.0
2024-01-08 11:00:00,168.6,169.3,168.42,169.25,31205.0,166.3109,167.0014,166.1334,166.9521,31205.0
2024-01-08 11:30:00,169.31,170.21,169.25,170.03,17329.0,167.0113,167.8991,166.9521,167.7215,17329.0
2024-01-08 12:00:00,170.12,171.3,169.83,171.3,45865.0,167.8103,168.9743,167.5242,168.9743,45865.0
2024-01-08 12:30:00,171.32,172.03,171.25,171.97,20079.0,168.994,169.6943,168.9249,169.6352,20079.0
2024-01-08 13:00:00,172.03,172.35,172.01,172.16,14775.0,169.6943,170.01,169.6746,169.8226,14775.0
2024-01-08 13:30:00,172.15,172.67,172.06,172.47,17575.0,169.8127,170.3257,169.7239,170.1284,17575.0
2024-01-08 14:00:00,172.49,172.93,172.24,172.92,28860.0,170.1481,170.5821,169.9015,170.5723,28860.0
2024-01-08 14:30:00,172.89,173.3,172.73,173.19,19270.0,170.5427,170.9471,170.3848,170.8386,19270.0
2024-01-08 15:00:00,173.14,173.19,172.63,172.75,23466.0,170.7893,170.8386,170.2862,170.4046,23466.0
2024-01-08 15:30:00,172.77,173.11,172.46,172.72,131707.0,170.4243,170.7597,170.1185,170.375,131707.0
2024-01-09 09:30:00,176.2,181.83,176.13,181.81,130364.0,173.8077,179.3613,173.7387,179.3416,130364.0
2024-01-09 10:00:00,181.82,182.46,181.55,182.19,70115.0,179.3514,179.9827,179.0851,179.7164,70115.0
2024-01-09 10:30:00,182.2,182.2,179.9,180.19,46925.0,179.7263,179.7263,177.4575,177.7436,46925.0
2024-01-09 11:00:00,180.09,180.09,178.0,178.44,40580.0,177.6449,177.6449,175.5833,176.0173,40580.0
2024-01-09 11:30:00,178.51,179.7,178.07,178.31,21112.0,176.0864,177.2602,175.6523,175.8891,21112.0
2024-01-09 12:00:00,178.4,179.7,178.17,179.64,33231.0,175.9779,177.2602,175.751,177.201,33231.0
2024-01-09 12:30:00,179.71,180.53,179.7,180.11,52483.0,177.2701,178.0789,177.2602,177.6646,52483.0
2024-01-09 13:00:00,180.41,180.73,179.83,180.16,39721.0,177.9606,178.2762,177.3884,177.714,39721.0
2024-01-09 13:30:00,180.12,180.69,179.87,180.66,44231.0,177.6745,178.2368,177.4279,178.2072,44231.0
2024-01-09 14:00:00,180.86,181.6,180.6,180.82,81635.0,178.4045,179.1344,178.148,178.365,81635.0
2024-01-09 14:30:00,180.74,181.01,178.06,178.29,33463.0,178.2861,178.5524,175.6425,175.8694,33463.0
2024-01-09 15:00:00,178.21,178.54,177.53,178.02,24106.0,175.7904,176.116,175.1197,175.603,24106.0
2024-01-09 15:30:00,177.91,177.96,177.38,177.88,80705.0,175.4945,175.5438,174.9717,175.4649,80705.0
2024-01-10 09:30:00,176.58,178.89,175.62,178.08,56377.0,174.1826,176.4612,173.2356,175.6622,56377.0
2024-01-10 10:00:00,178.28,178.47,175.28,175.63,31708.0,175.8595,176.0469,172.9002,173.2455,31708.0
2024-01-10 10:30:00,175.62,176.38,175.43,176.3,18821.0,173.2356,173.9853,173.0482,173.9064,18821.0
2024-01-10 11:00:00,176.34,176.72,175.76,176.65,21831.0,173.9458,174.3207,173.3737,174.2516,21831.0
2024-01-10 11:30:00,176.71,177.74,176.65,177.74,14793.0,174.3108,175.3268,174.2516,175.3268,14793.0
2024-01-10 12:00:00,177.74,178.04,177.37,178.0,18147.0,175.3268,175.6228,174.9618,175.5833,18147.0
2024-01-10 12:30:00,177.96,178.39,177.42,177.8,23522.0,175.5438,175.968,175.0112,175.386,23522.0
2024-01-10 13:00:00,177.75,178.2,177.51,177.78,22757.0,175.3367,175.7806,175.0999,175.3663,22757.0
2024-01-10 13:30:00,177.77,177.81,177.28,177.64,10628.0,175.3564,175.3959,174.8731,175.2282,10628.0
2024-01-10 14:00:00,177.57,178.12,177.57,178.06,21841.0,175.1591,175.7017,175.1591,175.6425,21841.0
2024-01-10 14:30:00,178.03,178.09,177.58,177.87,36786.0,175.6129,175.6721,175.169,175.4551,36786.0
2024-01-10 15:00:00,177.94,177.94,177.01,177.33,37603.0,175.5241,175.5241,174.6067,174.9224,37603.0
2024-01-10 15:30:00,177.33,177.48,176.51,177.24,95093.0,174.9224,175.0704,174.1135,174.8336,95093.0
2024-01-11 09:30:00,177.41,177.76,175.42,177.42,27716.0,175.0013,175.3466,173.0383,175.0112,27716.0
2024-01-11 10:00:00,177.32,177.51,176.09,177.44,36915.0,174.9125,175.0999,173.6992,175.0309,36915.0
2024-01-11 10:30:00,177.5,178.05,177.5,177.81,24603.0,175.0901,175.6326,175.0901,175.3959,24603.0
2024-01-11 11:00:00,177.91,177.92,175.97,177.25,20969.0,175.4945,175.5044,173.5809,174.8435,20969.0
2024-01-11 11:30:00,177.16,177.21,176.38,176.42,20363.0,174.7547,174.804,173.9853,174.0247,20363.0
2024-01-11 12:00:00,176.51,177.4,176.49,177.04,10923.0,174.1135,174.9914,174.0938,174.6363,10923.0
2024-01-11 12:30:00,177.09,178.02,177.02,177.97,15644.0,174.6856,175.603,174.6166,175.5537,15644.0
2024-01-11 13:00:00,177.81,178.53,177.78,178.36,22064.0,175.3959,176.1061,175.3663,175.9384,22064.0
2024-01-11 13:30:00,178.41,178.8,178.28,178.79,23980.0,175.9877,176.3724,175.8595,176.3626,23980.0
2024-01-11 14:00:00,178.8,178.88,178.46,178.72,19827.0,176.3724,176.4513,176.037,176.2935,19827.0
2024-01-11 14:30:00,178.87,179.04,178.46,178.92,29735.0,176.4415,176.6092,176.037,176.4908,29735.0
2024-01-11 15:00:00,178.95,179.11,177.76,177.95,57744.0,176.5204,176.6782,175.3466,175.534,57744.0
2024-01-11 15:30:00,177.8,178.35,177.68,177.87,199812.0,175.386,175.9285,175.2676,175.4551,199812.0
2024-01-12 09:30:00,178.56,179.56,177.59,177.59,13248.0,176.1357,177.1221,175.1789,175.1789,13248.0
2024-01-12 10:00:00,177.28,177.62,175.25,176.1,30678.0,174.8731,175.2085,172.8706,173.7091,30678.0
2024-01-12 10:30:00,176.36,176.42,174.97,175.11,11918.0,173.9656,174.0247,172.5944,172.7325,11918.0
2024-01-12 11:00:00,175.1,175.6,174.74,175.19,17261.0,172.7227,173.2159,172.3676,172.8114,17261.0
2024-01-12 11:30:00,175.35,175.37,174.1,174.22,22975.0,172.9693,172.989,171.7362,171.8546,22975.0
2024-01-12 12:00:00,174.3,174.69,173.96,174.14,56862.0,171.9335,172.3182,171.5981,171.7757,56862.0
2024-01-12 12:30:00,174.16,174.61,173.67,173.67,15684.0,171.7954,172.2393,171.3121,171.3121,15684.0
2024-01-12 13:00:00,173.72,173.86,173.38,173.63,14750.0,171.3614,171.4995,171.026,171.2726,14750.0
2024-01-12 13:30:00,173.62,173.68,173.25,173.32,6081.0,171.2628,171.3219,170.8978,170.9668,6081.0
2024-01-12 14:00:00,173.31,173.6,173.21,173.22,10911.0,170.957,171.243,170.8583,170.8682,10911.0
2024-01-12 14:30:00,173.17,173.17,172.57,172.75,17865.0,170.8189,170.8189,170.227,170.4046,17865.0
2024-01-12 15:00:00,172.69,173.54,172.65,173.43,33365.0,170.3454,171.1838,170.3059,171.0753,33365.0
2024-01-12 15:30:00,173.47,174.1,173.25,173.9,85147.0,171.1148,171.7362,170.8978,171.539,85147.0
2024-01-16 09:30:00,171.71,172.03,169.98,171.24,39210.0,169.3787,169.6943,167.6722,168.9151,39210.0
2024-01-16 10:00:00,171.09,171.37,170.19,170.46,17419.0,168.7671,169.0433,167.8793,168.1457,17419.0
2024-01-16 10:30:00,170.57,170.63,169.72,169.87,25430.0,168.2542,168.3134,167.4157,167.5637,25430.0
2024-01-16 11:00:00,169.82,171.21,169.24,171.01,37255.0,167.5144,168.8855,166.9422,168.6882,37255.0
2024-01-16 11:30:00,171.06,171.45,170.77,170.98,11587.0,168.7375,169.1222,168.4515,168.6586,11587.0
2024-01-16 12:00:00,170.89,171.01,170.58,170.71,11795.0,168.5698,168.6882,168.264,168.3923,11795.0
2024-01-16 12:30:00,170.68,171.11,170.61,170.61,14705.0,168.3627,168.7868,168.2936,168.2936,14705.0
2024-01-16 13:00:00,170.47,170.9,170.47,170.76,19908.0,168.1555,168.5797,168.1555,168.4416,19908.0
2024-01-16 13:30:00,170.85,170.95,170.13,170.31,9444.0,168.5304,168.629,167.8201,167.9977,9444.0
2024-01-16 14:00:00,170.26,170.29,169.65,170.06,19129.0,167.9484,167.978,167.3467,167.7511,19129.0
2024-01-16 14:30:00,170.02,170.31,169.86,170.18,37186.0,167.7116,167.9977,167.5538,167.8695,37186.0
2024-01-16 15:00:00,170.26,170.42,169.93,170.08,26939.0,167.9484,168.1062,167.6229,167.7708,26939.0
2024-01-16 15:30:00,170.0,170.49,169.6,170.24,137691.0,167.6919,168.1753,167.2973,167.9287,137691.0
2024-01-17 09:30:00,171.46,171.46,168.29,168.92,77815.0,169.1321,169.1321,166.0051,166.6266,77815.0
2024-01-17 10:00:00,169.39,170.47,169.0,170.19,88295.0,167.0902,168.1555,166.7055,167.8793,88295.0
2024-01-17 10:30:00,170.15,170.98,170.06,170.86,30909.0,167.8399,168.6586,167.7511,168.5402,30909.0
2024-01-17 11:00:00,170.92,171.57,170.08,170.79,20861.0,168.5994,169.2406,167.7708,168.4712,20861.0
2024-01-17 11:30:00,170.8,170.92,169.92,170.09,10674.0,168.481,168.5994,167.613,167.7807,10674.0
2024-01-17 12:00:00,170.11,170.2,169.44,169.48,8428.0,167.8004,167.8892,167.1395,167.179,8428.0
2024-01-17 12:30:00,169.59,170.33,169.44,170.09,11852.0,167.2875,168.0174,167.1395,167.7807,11852.0
2024-01-17 13:00:00,169.91,170.07,169.55,169.61,11284.0,167.6031,167.761,167.248,167.3072,11284.0
2024-01-17 13:30:00,169.59,170.33,169.39,170.33,15457.0,167.2875,168.0174,167.0902,168.0174,15457.0
2024-01-17 14:00:00,170.34,170.7,169.97,170.05,10904.0,168.0273,168.3824,167.6623,167.7412,10904.0
2024-01-17 14:30:00,170.14,170.55,170.01,170.01,12672.0,167.83,168.2344,167.7018,167.7018,12672.0
2024-01-17 15:00:00,169.99,170.2,169.95,170.14,22999.0,167.682,167.8892,167.6426,167.83,22999.0
2024-01-17 15:30:00,170.15,171.02,170.15,170.71,54658.0,167.8399,168.6981,167.8399,168.3923,54658.0
2024-01-18 09:30:00,171.78,173.36,170.39,172.92,35319.0,169.4477,171.0063,168.0766,170.5723,35319.0
2024-01-18 10:00:00,172.76,172.8,171.9,172.66,15376.0,170.4144,170.4539,169.5661,170.3158,15376.0
2024-01-18 10:30:00,172.59,172.7,172.24,172.68,21758.0,170.2467,170.3553,169.9015,170.3355,21758.0
2024-01-18 11:00:00,172.41,172.76,172.22,172.6,13337.0,170.0692,170.4144,169.8818,170.2566,13337.0
2024-01-18 11:30:00,172.59,172.6,171.9,172.43,18566.0,170.2467,170.2566,169.5661,170.0889,18566.0
2024-01-18 12:00:00,172.43,172.7,172.03,172.59,13417.0,170.0889,170.3553,169.6943,170.2467,13417.0
2024-01-18 12:30:00,172.58,173.0,172.3,172.93,16812.0,170.2369,170.6512,169.9607,170.5821,16812.0
2024-01-18 13:00:00,172.87,173.0,170.61,171.44,114988.0,170.5229,170.6512,168.2936,169.1124,114988.0
2024-01-18 13:30:00,171.57,172.02,171.44,171.44,13474.0,169.2406,169.6845,169.1124,169.1124,13474.0
2024-01-18 14:00:00,171.43,172.42,171.42,171.77,16570.0,169.1025,170.0791,169.0926,169.4379,16570.0
2024-01-18 14:30:00,171.77,172.21,171.52,171.95,16966.0,169.4379,169.8719,169.1913,169.6154,16966.0
2024-01-18 15:00:00,171.87,172.18,171.67,172.17,20397.0,169.5365,169.8423,169.3392,169.8324,20397.0
2024-01-18 15:30:00,172.24,172.97,171.94,172.77,107284.0,169.9015,170.6216,169.6056,170.4243,107284.0
2024-01-19 09:30:00,173.37,173.37,170.84,171.49,59967.0,171.0162,171.0162,168.5205,169.1617,59967.0
2024-01-19 10:00:00,171.48,171.67,170.51,170.89,22719.0,169.1518,169.3392,168.195,168.5698,22719.0
2024-01-19 10:30:00,170.87,171.15,170.47,170.78,14829.0,168.5501,168.8263,168.1555,168.4613,14829.0
2024-01-19 11:00:00,170.73,171.36,170.63,171.17,14286.0,168.412,169.0334,168.3134,168.846,14286.0
2024-01-19 11:30:00,171.17,171.29,170.86,171.09,11346.0,168.846,168.9644,168.5402,168.7671,11346.0
2024-01-19 12:00:00,171.0,171.14,170.65,171.0,29957.0,168.6783,168.8164,168.3331,168.6783,29957.0
2024-01-19 12:30:00,171.09,172.32,171.09,172.26,7916.0,168.7671,169.9804,168.7671,169.9212,7916.0
2024-01-19 13:00:00,172.25,172.54,172.16,172.32,9096.0,169.9114,170.1974,169.8226,169.9804,9096.0
2024-01-19 13:30:00,172.25,172.4,171.78,172.04,13869.0,169.9114,170.0593,169.4477,169.7042,13869.0
2024-01-19 14:00:00,172.05,172.35,171.63,172.09,18422.0,169.7141,170.01,169.2998,169.7535,18422.0
2024-01-19 14:30:00,172.17,172.38,171.8,172.16,29300.0,169.8324,170.0396,169.4675,169.8226,29300.0
2024-01-19 15:00:00,172.31,172.67,172.29,172.63,15370.0,169.9705,170.3257,169.9508,170.2862,15370.0
2024-01-19 15:30:00,172.67,172.97,172.43,172.62,78658.0,170.3257,170.6216,170.0889,170.2763,78658.0
2024-01-22 09:30:00,174.0,179.1,173.97,177.9,45205.0,171.6376,176.6684,171.608,175.4847,45205.0
2024-01-22 10:00:00,177.87,179.1,177.09,178.52,40178.0,175.4551,176.6684,174.6856,176.0962,40178.0
2024-01-22 10:30:00,178.42,178.42,176.84,176.88,22923.0,175.9976,175.9976,174.439,174.4785,22923.0
2024-01-22 11:00:00,176.97,176.98,176.19,176.46,32645.0,174.5673,174.5771,173.7979,174.0642,32645.0
2024-01-22 11:30:00,176.36,176.52,175.84,175.89,47624.0,173.9656,174.1234,173.4526,173.5019,47624.0
2024-01-22 12:00:00,175.96,176.2,175.39,176.06,12413.0,173.571,173.8077,173.0087,173.6696,12413.0
2024-01-22 12:30:00,176.08,176.1,175.63,175.64,16242.0,173.6894,173.7091,173.2455,173.2553,16242.0
2024-01-22 13:00:00,175.75,175.94,175.18,175.18,13917.0,173.3638,173.5513,172.8016,172.8016,13917.0
2024-01-22 13:30:00,175.19,175.81,175.15,175.52,19183.0,172.8114,173.423,172.772,173.137,19183.0
2024-01-22 14:00:00,175.51,175.83,175.44,175.78,10087.0,173.1271,173.4428,173.0581,173.3934,10087.0
2024-01-22 14:30:00,175.88,176.37,175.75,176.2,18645.0,173.4921,173.9754,173.3638,173.8077,18645.0
2024-01-22 15:00:00,176.25,176.31,175.74,176.31,29790.0,173.8571,173.9162,173.354,173.9162,29790.0
2024-01-22 15:30:00,176.34,177.01,176.25,176.86,83887.0,173.9458,174.6067,173.8571,174.4588,83887.0
2024-01-23 09:30:00,177.32,178.53,175.1,175.35,14609.0,174.9125,176.1061,172.7227,172.9693,14609.0
2024-01-23 10:00:00,175.36,175.8,174.02,174.35,15561.0,172.9791,173.4132,171.6573,171.9828,15561.0
2024-01-23 10:30:00,174.28,174.34,173.33,174.04,19163.0,171.9138,171.973,170.9767,171.6771,19163.0
2024-01-23 11:00:00,174.0,174.08,173.73,173.8,18273.0,171.6376,171.7165,171.3713,171.4403,18273.0
2024-01-23 11:30:00,173.88,174.21,173.88,174.13,8486.0,171.5192,171.8447,171.5192,171.7658,8486.0
2024-01-23 12:00:00,174.09,174.34,173.91,174.12,10325.0,171.7264,171.973,171.5488,171.756,10325.0
2024-01-23 12:30:00,174.14,174.14,173.85,173.87,12225.0,171.7757,171.7757,171.4896,171.5094,12225.0
2024-01-23 13:00:00,173.82,173.98,173.77,173.98,16465.0,171.46,171.6179,171.4107,171.6179,16465.0
2024-01-23 13:30:00,174.02,175.05,173.86,174.96,28122.0,171.6573,172.6733,171.4995,172.5846,28122.0
2024-01-23 14:00:00,174.94,174.95,174.33,174.5,11491.0,172.5648,172.5747,171.9631,172.1308,11491.0
2024-01-23 14:30:00,174.4,174.88,174.23,174.88,15003.0,172.0322,172.5057,171.8645,172.5057,15003.0
2024-01-23 15:00:00,174.85,175.16,174.55,175.09,32914.0,172.4761,172.7819,172.1801,172.7128,32914.0
2024-01-23 15:30:00,175.03,175.33,174.84,174.93,72441.0,172.6536,172.9495,172.4662,172.555,72441.0
2024-01-24 09:30:00,175.47,177.77,174.45,176.28,41426.0,173.0876,175.3564,172.0815,173.8866,41426.0
2024-01-24 10:00:00,176.34,176.34,174.42,174.86,37870.0,173.9458,173.9458,172.0519,172.4859,37870.0
2024-01-24 10:30:00,174.94,175.96,174.57,175.1,60900.0,172.5648,173.571,172.1999,172.7227,60900.0
2024-01-24 11:00:00,175.17,175.41,173.69,174.35,37083.0,172.7917,173.0285,171.3318,171.9828,37083.0
2024-01-24 11:30:00,174.35,174.38,173.68,174.16,27756.0,171.9828,172.0124,171.3219,171.7954,27756.0
2024-01-24 12:00:00,174.13,174.3,173.68,173.81,39955.0,171.7658,171.9335,171.3219,171.4502,39955.0
2024-01-24 12:30:00,173.88,174.41,173.8,174.18,23042.0,171.5192,172.042,171.4403,171.8152,23042.0
2024-01-24 13:00:00,174.14,174.41,173.42,174.05,59284.0,171.7757,172.042,171.0655,171.6869,59284.0
2024-01-24 13:30:00,173.99,173.99,172.59,173.05,73224.0,171.6277,171.6277,170.2467,170.7005,73224.0
2024-01-24 14:00:00,173.06,173.15,172.37,172.48,40824.0,170.7104,170.7991,170.0297,170.1382,40824.0
2024-01-24 14:30:00,172.44,172.56,171.71,172.25,40846.0,170.0988,170.2172,169.3787,169.9114,40846.0
2024-01-24 15:00:00,172.31,172.58,171.84,171.94,74306.0,169.9705,170.2369,169.5069,169.6056,74306.0
2024-01-24 15:30:00,171.94,172.47,171.66,171.91,178727.0,169.6056,170.1284,169.3294,169.576,178727.0
2024-01-25 09:30:00,189.56,190.04,181.1,184.86,355448.0,186.9863,187.4598,178.6412,182.3502,355448.0
2024-01-25 10:00:00,184.69,185.43,182.71,183.11,120388.0,182.1825,182.9124,180.2293,180.6239,120388.0
2024-01-25 10:30:00,183.18,183.76,182.29,183.47,83367.0,180.693,181.2651,179.815,180.979,83367.0
2024-01-25 11:00:00,183.41,184.07,182.89,183.55,57203.0,180.9198,181.5709,180.4069,181.0579,57203.0
2024-01-25 11:30:00,183.66,183.7,182.85,183.58,46696.0,181.1664,181.2059,180.3674,181.0875,46696.0
2024-01-25 12:00:00,183.65,184.1,183.44,183.45,89568.0,181.1566,181.6005,180.9494,180.9593,89568.0
2024-01-25 12:30:00,183.47,183.57,181.7,182.73,60575.0,180.979,181.0777,179.2331,180.2491,60575.0
2024-01-25 13:00:00,182.78,183.27,182.23,182.24,44045.0,180.2984,180.7817,179.7559,179.7657,44045.0
2024-01-25 13:30:00,182.25,184.26,182.02,183.94,164598.0,179.7756,181.7583,179.5487,181.4426,164598.0
2024-01-25 14:00:00,183.85,184.4,183.57,184.31,40599.0,181.3539,181.8964,181.0777,181.8076,40599.0
2024-01-25 14:30:00,184.31,185.24,183.07,183.07,51346.0,181.8076,182.725,180.5845,180.5845,51346.0
2024-01-25 15:00:00,183.17,183.94,183.07,183.69,55130.0,180.6831,181.4426,180.5845,181.196,55130.0
2024-01-25 15:30:00,183.68,186.37,183.62,186.36,333828.0,181.1862,183.8397,181.127,183.8298,333828.0
2024-01-26 09:30:00,187.98,193.67,187.0,192.58,165095.0,185.4278,191.0405,184.4611,189.9653,165095.0
2024-01-26 10:00:00,192.56,194.8,191.36,194.09,117435.0,189.9456,192.1552,188.7619,191.4548,117435.0
2024-01-26 10:30:00,194.13,195.72,193.51,195.68,176333.0,191.4943,193.0627,190.8827,193.0233,176333.0
2024-01-26 11:00:00,195.58,195.69,193.62,194.39,82055.0,192.9246,193.0331,190.9912,191.7508,82055.0
2024-01-26 11:30:00,194.5,195.74,194.45,194.95,68104.0,191.8593,193.0824,191.81,192.3032,68104.0
2024-01-26 12:00:00,195.05,195.68,194.47,194.64,56280.0,192.4018,193.0233,191.8297,191.9974,56280.0
2024-01-26 12:30:00,194.74,194.74,193.26,193.77,80816.0,192.096,192.096,190.6361,191.1392,80816.0
2024-01-26 13:00:00,193.71,194.49,192.1,192.5,149453.0,191.08,191.8494,189.4919,189.8864,149453.0
2024-01-26 13:30:00,192.56,192.69,191.71,192.29,33944.0,189.9456,190.0738,189.1072,189.6793,33944.0
2024-01-26 14:00:00,192.27,192.27,190.38,190.63,42780.0,189.6595,189.6595,187.7952,188.0418,42780.0
2024-01-26 14:30:00,190.69,191.33,190.57,190.86,40238.0,188.101,188.7323,187.9826,188.2687,40238.0
2024-01-26 15:00:00,190.86,190.95,189.98,190.07,54656.0,188.2687,188.3575,187.4006,187.4894,54656.0
2024-01-26 15:30:00,190.07,190.76,189.57,190.11,253974.0,187.4894,188.1701,186.9962,187.5289,253974.0
2024-01-29 09:30:00,189.95,197.85,188.5,197.05,197466.0,187.371,195.1638,185.9407,194.3747,197466.0
2024-01-29 10:00:00,197.36,197.38,194.52,195.14,80790.0,194.6804,194.7002,191.879,192.4906,80790.0
2024-01-29 10:30:00,195.05,196.89,195.04,195.74,37909.0,192.4018,194.2168,192.3919,193.0824,37909.0
2024-01-29 11:00:00,195.76,195.86,194.0,194.14,62986.0,193.1022,193.2008,191.3661,191.5042,62986.0
2024-01-29 11:30:00,194.14,194.85,193.96,194.31,46309.0,191.5042,192.2045,191.3266,191.6719,46309.0
2024-01-29 12:00:00,194.39,194.39,192.81,193.01,41795.0,191.7508,191.7508,190.1922,190.3895,41795.0
2024-01-29 12:30:00,192.98,193.04,191.93,192.18,25745.0,190.3599,190.4191,189.3242,189.5708,25745.0
2024-01-29 13:00:00,192.3,192.77,191.67,192.25,27509.0,189.6891,190.1528,189.0677,189.6398,27509.0
2024-01-29 13:30:00,192.27,192.28,191.06,191.19,30731.0,189.6595,189.6694,188.466,188.5942,30731.0
2024-01-29 14:00:00,191.29,192.2,191.15,191.7,41341.0,188.6929,189.5905,188.5548,189.0973,41341.0
2024-01-29 14:30:00,191.78,192.3,191.18,191.6,82984.0,189.1762,189.6891,188.5843,188.9986,82984.0
2024-01-29 15:00:00,191.58,193.02,191.58,192.49,61591.0,188.9789,190.3994,188.9789,189.8766,61591.0
2024-01-29 15:30:00,192.53,192.67,190.35,191.24,189022.0,189.916,190.0541,187.7656,188.6435,189022.0
2024-01-30 09:30:00,190.8,191.82,189.71,191.82,49052.0,188.2095,189.2157,187.1343,189.2157,49052.0
2024-01-30 10:00:00,191.77,192.09,189.68,190.29,18356.0,189.1663,189.482,187.1047,187.7064,18356.0
2024-01-30 10:30:00,190.24,190.82,190.04,190.68,24151.0,187.6571,188.2292,187.4598,188.0911,24151.0
2024-01-30 11:00:00,190.71,190.95,190.04,190.44,13495.0,188.1207,188.3575,187.4598,187.8544,13495.0
2024-01-30 11:30:00,190.44,190.9,190.27,190.79,11425.0,187.8544,188.3081,187.6867,188.1996,11425.0
2024-01-30 12:00:00,190.83,191.51,190.69,190.94,15591.0,188.2391,188.9099,188.101,188.3476,15591.0
2024-01-30 12:30:00,190.98,191.62,190.81,191.58,8273.0,188.3871,189.0184,188.2194,188.9789,8273.0
2024-01-30 13:00:00,191.54,192.34,191.49,192.09,39858.0,188.9395,189.7286,188.8901,189.482,39858.0
2024-01-30 13:30:00,192.22,192.24,191.85,192.03,11663.0,189.6102,189.63,189.2453,189.4228,11663.0
2024-01-30 14:00:00,192.01,192.02,191.54,191.88,16331.0,189.4031,189.4129,188.9395,189.2748,16331.0
2024-01-30 14:30:00,191.84,192.0,191.57,191.99,17639.0,189.2354,189.3932,188.9691,189.3834,17639.0
2024-01-30 15:00:00,191.96,192.06,191.46,191.67,20430.0,189.3538,189.4524,188.8605,189.0677,20430.0
2024-01-30 15:30:00,191.59,191.68,191.0,191.38,79739.0,188.9888,189.0776,188.4068,188.7816,79739.0
2024-01-31 09:30:00,192.31,193.04,191.5,192.41,24618.0,189.699,190.4191,188.9,189.7976,24618.0
2024-01-31 10:00:00,192.55,192.85,191.13,191.37,18408.0,189.9357,190.2317,188.535,188.7718,18408.0
2024-01-31 10:30:00,191.35,191.83,190.72,191.33,13590.0,188.752,189.2255,188.1306,188.7323,13590.0
2024-01-31 11:00:00,191.32,191.78,191.07,191.19,19245.0,188.7224,189.1762,188.4758,188.5942,19245.0
2024-01-31 11:30:00,191.19,191.19,190.67,191.19,8495.0,188.5942,188.5942,188.0813,188.5942,8495.0
2024-01-31 12:00:00,191.19,192.11,191.13,192.11,5246.0,188.5942,189.5017,188.535,189.5017,5246.0
2024-01-31 12:30:00,192.03,192.12,191.52,192.12,8463.0,189.4228,189.5116,188.9197,189.5116,8463.0
2024-01-31 13:00:00,191.95,192.32,191.81,192.29,22184.0,189.3439,189.7089,189.2058,189.6793,22184.0
2024-01-31 13:30:00,192.31,192.7,191.87,192.6,12769.0,189.699,190.0837,189.265,189.9851,12769.0
2024-01-31 14:00:00,192.71,192.73,191.3,191.67,18665.0,190.0936,190.1133,188.7027,189.0677,18665.0
2024-01-31 14:30:00,191.83,193.04,191.76,191.79,24915.0,189.2255,190.4191,189.1565,189.1861,24915.0
2024-01-31 15:00:00,191.76,191.93,190.51,191.76,37259.0,189.1565,189.3242,187.9234,189.1565,37259.0
2024-01-31 15:30:00,191.79,191.79,189.76,190.13,109341.0,189.1861,189.1861,187.1836,187.5486,109341.0
2024-02-01 09:30:00,190.44,191.44,189.8,191.28,30457.0,187.8544,188.8408,187.2231,188.683,30457.0
2024-02-01 10:00:00,191.16,192.0,190.75,191.57,42681.0,188.5646,189.3932,188.1602,188.9691,42681.0
2024-02-01 10:30:00,191.46,191.78,190.73,190.89,40791.0,188.8605,189.1762,188.1405,188.2983,40791.0
2024-02-01 11:00:00,191.04,192.07,191.0,191.9,26126.0,188.4462,189.4623,188.4068,189.2946,26126.0
2024-02-01 11:30:00,192.02,192.86,191.95,192.36,20520.0,189.4129,190.2415,189.3439,189.7483,20520.0
2024-02-01 12:00:00,192.41,193.17,192.12,192.59,15887.0,189.7976,190.5473,189.5116,189.9752,15887.0
2024-02-01 12:30:00,192.7,193.55,192.56,193.13,31950.0,190.0837,190.9222,189.9456,190.5079,31950.0
2024-02-01 13:00:00,193.2,193.6,192.84,193.6,21111.0,190.5769,190.9715,190.2218,190.9715,21111.0
2024-02-01 13:30:00,193.54,193.67,192.72,193.5,15219.0,190.9123,191.0405,190.1034,190.8728,15219.0
2024-02-01 14:00:00,193.56,193.71,193.12,193.36,20830.0,190.932,191.08,190.498,190.7348,20830.0
2024-02-01 14:30:00,193.4,193.5,193.16,193.35,15651.0,190.7742,190.8728,190.5375,190.7249,15651.0
2024-02-01 15:00:00,193.36,193.83,192.64,192.86,43096.0,190.7348,191.1984,190.0245,190.2415,43096.0
2024-02-01 15:30:00,192.89,193.69,192.76,193.66,114072.0,190.2711,191.0603,190.1429,191.0307,114072.0
2024-02-02 09:30:00,191.98,193.19,191.11,192.38,29111.0,189.3735,190.5671,188.5153,189.7681,29111.0
2024-02-02 10:00:00,192.4,193.27,192.21,192.71,33593.0,189.7878,190.646,189.6004,190.0936,33593.0
2024-02-02 10:30:00,192.69,193.19,191.97,192.48,26063.0,190.0738,190.5671,189.3636,189.8667,26063.0
2024-02-02 11:00:00,192.5,192.52,191.99,192.52,11435.0,189.8864,189.9062,189.3834,189.9062,11435.0
2024-02-02 11:30:00,192.61,192.94,192.0,192.14,22775.0,189.9949,190.3205,189.3932,189.5313,22775.0
2024-02-02 12:00:00,192.09,192.17,191.52,191.97,26297.0,189.482,189.5609,188.9197,189.3636,26297.0
2024-02-02 12:30:00,191.99,192.19,190.89,191.37,22536.0,189.3834,189.5806,188.2983,188.7718,22536.0
2024-02-02 13:00:00,191.45,192.3,191.24,191.99,17526.0,188.8507,189.6891,188.6435,189.3834,17526.0
2024-02-02 13:30:00,191.87,192.12,191.57,191.59,8406.0,189.265,189.5116,188.9691,188.9888,8406.0
2024-02-02 14:00:00,191.64,192.48,191.61,192.18,21660.0,189.0381,189.8667,189.0085,189.5708,21660.0
2024-02-02 14:30:00,192.11,192.33,191.44,191.71,15320.0,189.5017,189.7187,188.8408,189.1072,15320.0
2024-02-02 15:00:00,191.64,192.53,191.58,192.48,21186.0,189.0381,189.916,188.9789,189.8667,21186.0
2024-02-02 15:30:00,192.51,192.52,191.62,191.98,69137.0,189.8963,189.9062,189.0184,189.3735,69137.0
2024-02-05 09:30:00,191.2,192.44,190.85,191.61,40605.0,188.6041,189.8272,188.2588,189.0085,40605.0
2024-02-05 10:00:00,192.43,192.43,190.43,191.19,27548.0,189.8174,189.8174,187.8445,188.5942,27548.0
2024-02-05 10:30:00,191.3,191.98,190.67,191.74,35477.0,188.7027,189.3735,188.0813,189.1367,35477.0
2024-02-05 11:00:00,191.77,191.91,191.14,191.22,31549.0,189.1663,189.3044,188.5449,188.6238,31549.0
2024-02-05 11:30:00,191.22,191.89,191.21,191.82,19360.0,188.6238,189.2847,188.6139,189.2157,19360.0
2024-02-05 12:00:00,191.79,191.85,191.52,191.68,16082.0,189.1861,189.2453,188.9197,189.0776,16082.0
2024-02-05 12:30:00,191.66,191.97,191.31,191.78,23108.0,189.0578,189.3636,188.7126,189.1762,23108.0
2024-02-05 13:00:00,191.78,191.78,190.76,190.83,26584.0,189.1762,189.1762,188.1701,188.2391,26584.0
2024-02-05 13:30:00,190.82,191.44,190.77,191.43,13336.0,188.2292,188.8408,188.1799,188.831,13336.0
2024-02-05 14:00:00,191.37,191.43,190.67,190.98,21411.0,188.7718,188.831,188.0813,188.3871,21411.0
2024-02-05 14:30:00,191.03,191.47,191.02,191.32,20708.0,188.4364,188.8704,188.4265,188.7224,20708.0
2024-02-05 15:00:00,191.31,191.43,190.83,191.33,29075.0,188.7126,188.831,188.2391,188.7323,29075.0
2024-02-05 15:30:00,191.43,191.45,190.09,190.1,101429.0,188.831,188.8507,187.5091,187.519,101429.0
2024-02-06 09:30:00,190.29,191.64,186.07,186.68,91123.0,187.7064,189.0381,183.5437,184.1454,91123.0
2024-02-06 10:00:00,186.63,188.8,186.42,188.42,151271.0,184.0961,186.2367,183.889,185.8618,151271.0
2024-02-06 10:30:00,188.51,191.07,188.51,190.34,38083.0,185.9506,188.4758,185.9506,187.7558,38083.0
2024-02-06 11:00:00,190.29,191.88,190.29,191.8,24595.0,187.7064,189.2748,187.7064,189.1959,24595.0
2024-02-06 11:30:00,191.83,191.87,191.03,191.36,13404.0,189.2255,189.265,188.4364,188.7619,13404.0
2024-02-06 12:00:00,191.46,192.64,191.27,192.56,17139.0,188.8605,190.0245,188.6731,189.9456,17139.0
2024-02-06 12:30:00,192.53,192.53,191.66,191.96,14272.0,189.916,189.916,189.0578,189.3538,14272.0
2024-02-06 13:00:00,191.91,192.21,191.8,191.97,9894.0,189.3044,189.6004,189.1959,189.3636,9894.0
2024-02-06 13:30:00,192.0,192.54,191.94,192.49,13268.0,189.3932,189.9259,189.334,189.8766,13268.0
2024-02-06 14:00:00,192.51,192.51,191.36,191.37,24882.0,189.8963,189.8963,188.7619,188.7718,24882.0
2024-02-06 14:30:00,191.3,192.23,191.0,192.03,21949.0,188.7027,189.6201,188.4068,189.4228,21949.0
2024-02-06 15:00:00,192.03,192.06,191.34,191.55,18014.0,189.4228,189.4524,188.7422,188.9493,18014.0
2024-02-06 15:30:00,191.6,191.97,190.6,190.75,244331.0,188.9986,189.3636,188.0122,188.1602,244331.0
2024-02-07 09:30:00,190.35,190.35,187.95,188.19,33094.0,188.2486,188.2486,185.8751,186.1125,33094.0
2024-02-07 10:00:00,188.38,189.52,187.4,189.39,47667.0,186.3004,187.4278,185.3312,187.2992,47667.0
2024-02-07 10:30:00,189.51,190.51,189.32,190.37,48343.0,187.4179,188.4069,187.23,188.2684,48343.0
2024-02-07 11:00:00,190.28,190.33,189.53,189.53,36552.0,188.1794,188.2289,187.4377,187.4377,36552.0
2024-02-07 11:30:00,189.62,189.66,188.92,189.21,16344.0,187.5267,187.5663,186.8344,187.1212,16344.0
2024-02-07 12:00:00,189.3,189.54,188.99,189.15,20547.0,187.2102,187.4476,186.9037,187.0619,20547.0
2024-02-07 12:30:00,189.15,189.38,188.61,188.82,13757.0,187.0619,187.2893,186.5278,186.7355,13757.0
2024-02-07 13:00:00,188.81,189.2,187.92,188.5,20567.0,186.7256,187.1113,185.8455,186.4191,20567.0
2024-02-07 13:30:00,188.59,188.74,187.45,187.55,18501.0,186.5081,186.6564,185.3807,185.4796,18501.0
2024-02-07 14:00:00,187.53,188.15,187.45,187.68,15897.0,185.4598,186.0729,185.3807,185.6081,15897.0
2024-02-07 14:30:00,187.76,188.41,187.64,188.08,14335.0,185.6872,186.3301,185.5686,186.0037,14335.0
2024-02-07 15:00:00,188.04,188.23,187.31,187.47,22950.0,185.9641,186.152,185.2422,185.4004,22950.0
2024-02-07 15:30:00,187.5,187.51,186.52,186.55,144205.0,185.4301,185.44,184.4609,184.4906,144205.0
2024-02-08 09:30:00,185.68,186.02,184.53,185.23,35579.0,183.6302,183.9664,182.4929,183.1852,35579.0
2024-02-08 10:00:00,185.43,186.07,184.76,185.55,31997.0,183.383,184.0159,182.7204,183.5016,31997.0
2024-02-08 10:30:00,185.55,186.0,184.78,184.8,28562.0,183.5016,183.9467,182.7401,182.7599,28562.0
2024-02-08 11:00:00,184.77,184.77,182.97,183.16,24243.0,182.7302,182.7302,180.9501,181.138,24243.0
2024-02-08 11:30:00,183.07,183.24,182.57,182.61,16540.0,181.049,181.2171,180.5545,180.5941,16540.0
2024-02-08 12:00:00,182.57,182.79,182.13,182.32,24025.0,180.5545,180.7721,180.1194,180.3073,24025.0
2024-02-08 12:30:00,182.33,182.34,181.83,181.93,23243.0,180.3172,180.3271,179.8227,179.9216,23243.0
2024-02-08 13:00:00,181.87,182.21,181.74,182.19,32459.0,179.8623,180.1985,179.7337,180.1787,32459.0
2024-02-08 13:30:00,182.27,183.05,182.21,182.77,28449.0,180.2578,181.0292,180.1985,180.7523,28449.0
2024-02-08 14:00:00,182.77,184.76,182.45,184.73,41049.0,180.7523,182.7204,180.4359,182.6907,41049.0
2024-02-08 14:30:00,184.69,185.15,184.22,184.66,45015.0,182.6511,183.106,182.1863,182.6215,45015.0
2024-02-08 15:00:00,184.68,184.75,183.85,183.89,14352.0,182.6412,182.7105,181.8204,181.86,14352.0
2024-02-08 15:30:00,183.87,184.06,183.68,183.7,98334.0,181.8402,182.0281,181.6523,181.6721,98334.0
2024-02-09 09:30:00,184.84,185.95,183.24,184.94,31531.0,182.7995,183.8972,181.2171,182.8984,31531.0
2024-02-09 10:00:00,185.22,185.47,183.8,183.98,25243.0,183.1753,183.4225,181.7709,181.949,25243.0
2024-02-09 10:30:00,183.86,183.96,183.02,183.58,27130.0,181.8303,181.9292,180.9996,181.5534,27130.0
2024-02-09 11:00:00,183.55,183.78,182.94,182.96,22593.0,181.5237,181.7512,180.9204,180.9402,22593.0
2024-02-09 11:30:00,182.87,182.97,182.52,182.69,10873.0,180.8512,180.9501,180.5051,180.6732,10873.0
2024-02-09 12:00:00,182.64,182.73,182.28,182.69,13675.0,180.6238,180.7128,180.2677,180.6732,13675.0
2024-02-09 12:30:00,182.63,182.71,182.27,182.69,18175.0,180.6139,180.693,180.2578,180.6732,18175.0
2024-02-09 13:00:00,182.69,182.76,182.28,182.63,19705.0,180.6732,180.7424,180.2677,180.6139,19705.0
2024-02-09 13:30:00,182.6,183.46,182.41,183.16,25352.0,180.5842,181.4347,180.3963,181.138,25352.0
2024-02-09 14:00:00,183.16,183.66,183.09,183.2,18549.0,181.138,181.6325,181.0688,181.1776,18549.0
2024-02-09 14:30:00,183.2,183.92,183.2,183.79,16496.0,181.1776,181.8896,181.1776,181.7611,16496.0
2024-02-09 15:00:00,183.78,183.91,183.61,183.76,22098.0,181.7512,181.8797,181.583,181.7314,22098.0
2024-02-09 15:30:00,183.71,184.69,183.36,184.64,132858.0,181.6819,182.6511,181.3358,182.6017,132858.0
2024-02-12 09:30:00,179.87,183.0,179.72,182.28,39994.0,177.8843,180.9798,177.736,180.2677,39994.0
2024-02-12 10:00:00,182.21,182.71,181.38,182.18,19475.0,180.1985,180.693,179.3777,180.1688,19475.0
2024-02-12 10:30:00,182.17,182.42,181.65,182.15,19268.0,180.1589,180.4062,179.6447,180.1392,19268.0
2024-02-12 11:00:00,182.14,182.75,182.0,182.62,54445.0,180.1293,180.7325,179.9908,180.604,54445.0
2024-02-12 11:30:00,182.62,183.46,182.5,183.16,35685.0,180.604,181.4347,180.4853,181.138,35685.0
2024-02-12 12:00:00,183.17,183.57,183.04,183.52,24811.0,181.1479,181.5435,181.0193,181.494,24811.0
2024-02-12 12:30:00,183.52,184.0,183.23,183.59,25398.0,181.494,181.9687,181.2072,181.5633,25398.0
2024-02-12 13:00:00,183.66,183.89,183.52,183.78,20935.0,181.6325,181.86,181.494,181.7512,20935.0
2024-02-12 13:30:00,183.71,183.88,182.89,182.96,19398.0,181.6819,181.8501,180.871,180.9402,19398.0
2024-02-12 14:00:00,182.96,183.34,182.82,183.06,19836.0,180.9402,181.316,180.8018,181.0391,19836.0
2024-02-12 14:30:00,183.06,183.18,182.96,183.08,15821.0,181.0391,181.1578,180.9402,181.0589,15821.0
2024-02-12 15:00:00,183.08,183.86,183.03,183.27,21019.0,181.0589,181.8303,181.0095,181.2468,21019.0
2024-02-12 15:30:00,183.25,183.46,182.41,182.63,175916.0,181.227,181.4347,180.3963,180.6139,175916.0
2024-02-13 09:30:00,179.65,181.27,178.56,178.74,28897.0,177.6668,179.2689,176.5888,176.7668,28897.0
2024-02-13 10:00:00,178.67,179.55,178.52,179.47,9887.0,176.6976,177.5679,176.5492,177.4888,9887.0
2024-02-13 10:30:00,179.55,179.63,178.49,178.91,13216.0,177.5679,177.647,176.5196,176.9349,13216.0
2024-02-13 11:00:00,178.97,180.77,178.97,180.76,20882.0,176.9943,178.7744,176.9943,178.7645,20882.0
2024-02-13 11:30:00,180.74,181.62,180.38,181.29,24937.0,178.7447,179.615,178.3887,179.2887,24937.0
2024-02-13 12:00:00,181.22,181.22,180.26,180.46,13464.0,179.2194,179.2194,178.27,178.4678,13464.0
2024-02-13 12:30:00,180.54,180.64,179.92,179.92,9593.0,178.5469,178.6458,177.9338,177.9338,9593.0
2024-02-13 13:00:00,179.81,179.89,179.3,179.86,8442.0,177.825,177.9041,177.3206,177.8744,8442.0
2024-02-13 13:30:00,179.8,180.32,179.72,180.01,31302.0,177.8151,178.3294,177.736,178.0228,31302.0
2024-02-13 14:00:00,180.07,180.18,178.77,178.81,36444.0,178.0821,178.1909,176.7965,176.836,36444.0
2024-02-13 14:30:00,178.77,179.63,178.56,179.4,40127.0,176.7965,177.647,176.5888,177.4195,40127.0
2024-02-13 15:00:00,179.31,179.55,178.95,179.12,28343.0,177.3305,177.5679,176.9745,177.1426,28343.0
2024-02-13 15:30:00,179.01,179.73,178.96,179.2,107025.0,177.0338,177.7459,176.9844,177.2217,107025.0
2024-02-14 09:30:00,179.55,180.75,179.17,180.12,19965.0,177.5679,178.7546,177.1921,178.1316,19965.0
2024-02-14 10:00:00,180.02,180.13,178.73,179.62,18154.0,178.0327,178.1415,176.7569,177.6371,18154.0
2024-02-14 10:30:00,179.64,179.94,179.13,179.3,13217.0,177.6569,177.9536,177.1525,177.3206,13217.0
2024-02-14 11:00:00,179.2,180.0,179.1,179.74,12618.0,177.2217,178.0129,177.1228,177.7558,12618.0
2024-02-14 11:30:00,179.97,179.98,179.39,179.87,16314.0,177.9832,177.9931,177.4096,177.8843,16314.0
2024-02-14 12:00:00,179.84,180.05,179.38,179.93,12223.0,177.8547,178.0623,177.3997,177.9437,12223.0
2024-02-14 12:30:00,179.89,180.99,179.89,180.45,30033.0,177.9041,178.992,177.9041,178.4579,30033.0
2024-02-14 13:00:00,180.57,180.57,179.71,179.9,12317.0,178.5766,178.5766,177.7261,177.914,12317.0
2024-02-14 13:30:00,180.14,180.32,179.93,179.95,9177.0,178.1514,178.3294,177.9437,177.9635,9177.0
2024-02-14 14:00:00,179.83,179.9,179.31,179.49,16016.0,177.8448,177.914,177.3305,177.5085,16016.0
2024-02-14 14:30:00,179.54,179.92,179.44,179.7,11490.0,177.558,177.9338,177.4591,177.7162,11490.0
2024-02-14 15:00:00,179.74,180.38,179.7,180.12,17436.0,177.7558,178.3887,177.7162,178.1316,17436.0
2024-02-14 15:30:00,180.08,180.56,179.89,180.46,42153.0,178.092,178.5667,177.9041,178.4678,42153.0
2024-02-15 09:30:00,182.47,184.24,181.76,183.19,35562.0,180.4556,182.2061,179.7535,181.1677,35562.0
2024-02-15 10:00:00,183.16,183.31,182.0,182.05,18554.0,181.138,181.2864,179.9908,180.0403,18554.0
2024-02-15 10:30:00,181.71,181.95,180.98,180.99,12644.0,179.704,179.9414,178.9821,178.992,12644.0
2024-02-15 11:00:00,181.0,181.15,180.36,180.7,19331.0,179.0019,179.1502,178.3689,178.7052,19331.0
2024-02-15 11:30:00,180.83,180.83,180.48,180.62,11246.0,178.8337,178.8337,178.4876,178.6261,11246.0
2024-02-15 12:00:00,180.55,181.05,180.52,180.63,17106.0,178.5568,179.0513,178.5272,178.6359,17106.0
2024-02-15 12:30:00,180.71,180.74,180.31,180.41,11130.0,178.7151,178.7447,178.3195,178.4184,11130.0
2024-02-15 13:00:00,180.41,180.94,180.32,180.93,9194.0,178.4184,178.9425,178.3294,178.9326,9194.0
2024-02-15 13:30:00,181.05,181.25,180.81,181.15,14827.0,179.0513,179.2491,178.814,179.1502,14827.0
2024-02-15 14:00:00,181.29,181.85,181.23,181.64,15436.0,179.2887,179.8425,179.2293,179.6348,15436.0
2024-02-15 14:30:00,181.68,182.21,181.64,182.04,24014.0,179.6744,180.1985,179.6348,180.0304,24014.0
2024-02-15 15:00:00,182.09,182.1,181.45,181.87,14527.0,180.0798,180.0897,179.4469,179.8623,14527.0
2024-02-15 15:30:00,181.92,182.75,181.91,182.67,78539.0,179.9117,180.7325,179.9018,180.6534,78539.0
2024-02-16 09:30:00,181.63,182.19,180.31,181.27,35376.0,179.6249,180.1787,178.3195,179.2689,35376.0
2024-02-16 10:00:00,181.03,183.04,181.03,182.79,18740.0,179.0315,181.0193,179.0315,180.7721,18740.0
2024-02-16 10:30:00,182.53,182.53,181.64,181.64,13070.0,180.515,180.515,179.6348,179.6348,13070.0
2024-02-16 11:00:00,181.69,182.77,181.69,182.77,9103.0,179.6842,180.7523,179.6842,180.7523,9103.0
2024-02-16 11:30:00,182.77,183.0,182.57,182.83,6809.0,180.7523,180.9798,180.5545,180.8117,6809.0
2024-02-16 12:00:00,182.78,183.04,182.58,183.03,3872.0,180.7622,181.0193,180.5644,181.0095,3872.0
2024-02-16 12:30:00,183.08,183.45,182.79,183.33,14282.0,181.0589,181.4248,180.7721,181.3061,14282.0
2024-02-16 13:00:00,183.45,183.76,183.12,183.61,7472.0,181.4248,181.7314,181.0985,181.583,7472.0
2024-02-16 13:30:00,183.76,183.88,183.62,183.62,5746.0,181.7314,181.8501,181.5929,181.5929,5746.0
2024-02-16 14:00:00,183.63,183.7,183.06,183.06,10586.0,181.6028,181.6721,181.0391,181.0391,10586.0
2024-02-16 14:30:00,182.97,182.97,181.95,182.17,13427.0,180.9501,180.9501,179.9414,180.1589,13427.0
2024-02-16 15:00:00,182.11,182.11,181.44,181.67,23804.0,180.0996,180.0996,179.437,179.6645,23804.0
2024-02-16 15:30:00,181.69,181.86,180.18,180.52,111653.0,179.6842,179.8524,178.1909,178.5272,111653.0
2024-02-20 09:30:00,180.46,181.05,179.6,179.81,46312.0,178.4678,179.0513,177.6173,177.825,46312.0
2024-02-20 10:00:00,180.09,180.42,179.68,179.99,19298.0,178.1019,178.4283,177.6964,178.003,19298.0
2024-02-20 10:30:00,180.0,180.17,179.25,179.3,18365.0,178.0129,178.181,177.2712,177.3206,18365.0
2024-02-20 11:00:00,179.29,179.53,179.18,179.47,11747.0,177.3107,177.5481,177.202,177.4888,11747.0
2024-02-20 11:30:00,179.44,180.3,179.27,180.03,20416.0,177.4591,178.3096,177.291,178.0426,20416.0
2024-02-20 12:00:00,180.07,180.29,179.83,179.87,18070.0,178.0821,178.2997,177.8448,177.8843,18070.0
2024-02-20 12:30:00,179.88,180.3,179.8,180.3,14741.0,177.8942,178.3096,177.8151,178.3096,14741.0
2024-02-20 13:00:00,180.38,180.45,179.77,179.81,20862.0,178.3887,178.4579,177.7854,177.825,20862.0
2024-02-20 13:30:00,179.84,180.28,179.69,180.26,5833.0,177.8547,178.2898,177.7063,178.27,5833.0
2024-02-20 14:00:00,180.3,180.66,180.06,180.66,10805.0,178.3096,178.6656,178.0722,178.6656,10805.0
2024-02-20 14:30:00,180.74,180.82,180.39,180.66,16407.0,178.7447,178.8238,178.3986,178.6656,16407.0
2024-02-20 15:00:00,180.67,180.67,180.08,180.14,20818.0,178.6755,178.6755,178.092,178.1514,20818.0
2024-02-20 15:30:00,180.14,180.7,179.5,180.69,83477.0,178.1514,178.7052,177.5184,178.6953,83477.0
2024-02-21 09:30:00,180.5,180.83,179.43,179.44,37342.0,178.5074,178.8337,177.4492,177.4591,37342.0
2024-02-21 10:00:00,179.51,180.31,178.98,179.15,37159.0,177.5283,178.3195,177.0042,177.1723,37159.0
2024-02-21 10:30:00,179.07,179.54,178.64,179.2,28135.0,177.0932,177.558,176.6679,177.2217,28135.0
2024-02-21 11:00:00,179.23,179.47,178.99,178.99,20257.0,177.2514,177.4888,177.014,177.014,20257.0
2024-02-21 11:30:00,178.98,179.6,178.86,179.45,17135.0,177.0042,177.6173,176.8855,177.469,17135.0
2024-02-21 12:00:00,179.43,179.56,179.04,179.41,20222.0,177.4492,177.5778,177.0635,177.4294,20222.0
2024-02-21 12:30:00,179.35,179.8,179.29,179.65,13027.0,177.3701,177.8151,177.3107,177.6668,13027.0
2024-02-21 13:00:00,179.62,179.77,179.3,179.66,16350.0,177.6371,177.7854,177.3206,177.6767,16350.0
2024-02-21 13:30:00,179.6,179.87,179.52,179.8,13929.0,177.6173,177.8843,177.5382,177.8151,13929.0
2024-02-21 14:00:00,179.72,179.91,179.0,179.22,23965.0,177.736,177.9239,177.0239,177.2415,23965.0
2024-02-21 14:30:00,179.21,179.3,178.99,179.03,20776.0,177.2316,177.3206,177.014,177.0536,20776.0
2024-02-21 15:00:00,179.0,179.18,178.71,179.18,20844.0,177.0239,177.202,176.7371,177.202,20844.0
2024-02-21 15:30:00,179.15,180.61,179.11,180.27,73332.0,177.1723,178.6162,177.1327,178.2799,73332.0
2024-02-22 09:30:00,180.26,180.5,179.01,180.3,22192.0,178.27,178.5074,177.0338,178.3096,22192.0
2024-02-22 10:00:00,180.09,181.0,179.64,180.88,14532.0,178.1019,179.0019,177.6569,178.8832,14532.0
2024-02-22 10:30:00,180.88,181.48,180.71,181.38,15891.0,178.8832,179.4766,178.7151,179.3777,15891.0
2024-02-22 11:00:00,181.43,181.82,181.15,181.29,22169.0,179.4271,179.8128,179.1502,179.2887,22169.0
2024-02-22 11:30:00,181.24,181.29,180.83,181.03,11137.0,179.2392,179.2887,178.8337,179.0315,11137.0
2024-02-22 12:00:00,181.03,181.85,181.03,181.83,10677.0,179.0315,179.8425,179.0315,179.8227,10677.0
2024-02-22 12:30:00,181.88,182.0,181.37,181.89,34043.0,179.8721,179.9908,179.3678,179.882,34043.0
2024-02-22 13:00:00,181.9,182.64,181.47,182.51,28306.0,179.8919,180.6238,179.4667,180.4952,28306.0
2024-02-22 13:30:00,182.5,182.86,182.33,182.38,10058.0,180.4853,180.8413,180.3172,180.3666,10058.0
2024-02-22 14:00:00,182.49,182.81,182.39,182.77,14718.0,180.4754,180.7919,180.3765,180.7523,14718.0
2024-02-22 14:30:00,182.82,182.91,182.35,182.58,18253.0,180.8018,180.8908,180.337,180.5644,18253.0
2024-02-22 15:00:00,182.5,183.42,182.44,183.23,42581.0,180.4853,181.3951,180.426,181.2072,42581.0
2024-02-22 15:30:00,183.24,183.51,182.96,183.02,101423.0,181.2171,181.4842,180.9402,180.9996,101423.0
2024-02-23 09:30:00,183.1,184.17,183.1,184.01,19342.0,181.0787,182.1369,181.0787,181.9786,19342.0
2024-02-23 10:00:00,184.18,185.15,183.84,184.65,27386.0,182.1468,183.106,181.8105,182.6116,27386.0
2024-02-23 10:30:00,184.63,184.94,184.38,184.44,21879.0,182.5918,182.8984,182.3445,182.4039,21879.0
2024-02-23 11:00:00,184.43,184.56,184.12,184.25,12155.0,182.394,182.5226,182.0874,182.216,12155.0
2024-02-23 11:30:00,184.25,184.26,183.43,183.43,19263.0,182.216,182.2259,181.405,181.405,19263.0
2024-02-23 12:00:00,183.51,184.57,183.51,184.43,17025.0,181.4842,182.5324,181.4842,182.394,17025.0
2024-02-23 12:30:00,184.43,184.59,184.14,184.4,12825.0,182.394,182.5522,182.1072,182.3643,12825.0
2024-02-23 13:00:00,184.36,185.68,184.29,185.63,26881.0,182.3248,183.6302,182.2555,183.5807,26881.0
2024-02-23 13:30:00,185.65,185.8,184.91,185.04,27892.0,183.6005,183.7489,182.8687,182.9973,27892.0
2024-02-23 14:00:00,185.02,185.18,184.23,184.4,43917.0,182.9775,183.1357,182.1962,182.3643,43917.0
2024-02-23 14:30:00,184.41,184.56,183.95,184.52,14654.0,182.3742,182.5226,181.9193,182.483,14654.0
2024-02-23 15:00:00,184.48,184.86,184.48,184.66,18661.0,182.4434,182.8192,182.4434,182.6215,18661.0
2024-02-23 15:30:00,184.63,184.86,183.9,183.94,108149.0,182.5918,182.8192,181.8698,181.9094,108149.0
2024-02-26 09:30:00,184.04,184.99,183.99,184.99,22982.0,182.0083,182.9478,181.9589,182.9478,22982.0
2024-02-26 10:00:00,184.7,184.87,183.54,184.87,45547.0,182.661,182.8291,181.5138,182.8291,45547.0
2024-02-26 10:30:00,184.75,185.38,184.44,184.58,34190.0,182.7105,183.3335,182.4039,182.5423,34190.0
2024-02-26 11:00:00,184.62,184.81,184.0,184.0,13661.0,182.5819,182.7698,181.9687,181.9687,13661.0
2024-02-26 11:30:00,184.22,184.35,183.41,183.9,25673.0,182.1863,182.3149,181.3853,181.8698,25673.0
2024-02-26 12:00:00,183.73,183.74,183.0,183.63,14920.0,181.7017,181.7116,180.9798,181.6028,14920.0
2024-02-26 12:30:00,183.61,183.76,183.32,183.42,15576.0,181.583,181.7314,181.2962,181.3951,15576.0
2024-02-26 13:00:00,183.42,183.42,182.85,183.15,11563.0,181.3951,181.3951,180.8314,181.1281,11563.0
2024-02-26 13:30:00,183.05,183.29,182.81,182.87,20670.0,181.0292,181.2666,180.7919,180.8512,20670.0
2024-02-26 14:00:00,182.92,183.0,181.7,182.36,26745.0,180.9007,180.9798,179.6941,180.3468,26745.0
2024-02-26 14:30:00,182.36,182.87,181.96,182.52,17891.0,180.3468,180.8512,179.9513,180.5051,17891.0
2024-02-26 15:00:00,182.53,183.3,182.53,183.11,15275.0,180.515,181.2765,180.515,181.0886,15275.0
2024-02-26 15:30:00,183.12,183.58,182.67,183.17,111836.0,181.0985,181.5534,180.6534,181.1479,111836.0
2024-02-27 09:30:00,183.15,184.1,181.86,183.14,23867.0,181.1281,182.0676,179.8524,181.1182,23867.0
2024-02-27 10:00:00,183.44,183.76,182.8,183.22,18954.0,181.4149,181.7314,180.782,181.1974,18954.0
2024-02-27 10:30:00,183.31,183.54,183.13,183.46,14468.0,181.2864,181.5138,181.1083,181.4347,14468.0
2024-02-27 11:00:00,183.52,183.56,183.19,183.3,15759.0,181.494,181.5336,181.1677,181.2765,15759.0
2024-02-27 11:30:00,183.31,183.54,183.18,183.52,11404.0,181.2864,181.5138,181.1578,181.494,11404.0
2024-02-27 12:00:00,183.55,183.87,183.43,183.53,9709.0,181.5237,181.8402,181.405,181.5039,9709.0
2024-02-27 12:30:00,183.59,183.67,183.44,183.5,12591.0,181.5633,181.6424,181.4149,181.4743,12591.0
2024-02-27 13:00:00,183.46,183.97,183.46,183.78,17944.0,181.4347,181.9391,181.4347,181.7512,17944.0
2024-02-27 13:30:00,183.77,183.94,183.22,183.31,49466.0,181.7413,181.9094,181.1974,181.2864,49466.0
2024-02-27 14:00:00,183.21,183.32,182.42,182.5,14662.0,181.1875,181.2962,180.4062,180.4853,14662.0
2024-02-27 14:30:00,182.48,182.56,181.24,181.74,33786.0,180.4655,180.5446,179.2392,179.7337,33786.0
2024-02-27 15:00:00,181.73,181.97,181.52,181.85,23921.0,179.7238,179.9612,179.5161,179.8425,23921.0
2024-02-27 15:30:00,181.81,181.82,180.96,181.03,99487.0,179.8029,179.8128,178.9623,179.0315,99487.0
2024-02-28 09:30:00,180.99,181.16,178.44,178.99,39639.0,178.992,179.1601,176.4701,177.014,39639.0
2024-02-28 10:00:00,179.08,179.2,175.43,175.87,43358.0,177.1031,177.2217,173.4933,173.9285,43358.0
2024-02-28 10:30:00,175.98,176.63,175.58,175.95,45874.0,174.0373,174.6801,173.6417,174.0076,45874.0
2024-02-28 11:00:00,175.98,175.99,173.48,173.62,62583.0,174.0373,174.0472,171.5649,171.7033,62583.0
2024-02-28 11:30:00,173.74,174.09,172.88,173.94,54364.0,171.822,172.1681,170.9715,172.0198,54364.0
2024-02-28 12:00:00,173.95,174.07,173.23,173.25,28270.0,172.0297,172.1484,171.3176,171.3374,28270.0
2024-02-28 12:30:00,173.22,173.26,172.14,172.22,50378.0,171.3077,171.3473,170.2397,170.3188,50378.0
2024-02-28 13:00:00,172.12,174.01,171.99,173.89,51920.0,170.2199,172.089,170.0913,171.9704,51920.0
2024-02-28 13:30:00,173.96,174.03,172.58,173.14,30830.0,172.0396,172.1088,170.6748,171.2286,30830.0
2024-02-28 14:00:00,173.18,173.85,173.04,173.85,23006.0,171.2682,171.9308,171.1297,171.9308,23006.0
2024-02-28 14:30:00,173.82,174.3,173.67,174.27,34894.0,171.9011,172.3758,171.7528,172.3462,34894.0
2024-02-28 15:00:00,174.27,174.55,173.72,174.55,34720.0,172.3462,172.6231,171.8022,172.6231,34720.0
2024-02-28 15:30:00,174.54,174.65,173.76,173.96,213501.0,172.6132,172.722,171.8418,172.0396,213501.0
2024-02-29 09:30:00,174.43,174.55,172.76,174.55,54975.0,172.5044,172.6231,170.8528,172.6231,54975.0
2024-02-29 10:00:00,174.56,174.74,172.24,172.61,72741.0,172.633,172.811,170.3386,170.7045,72741.0
2024-02-29 10:30:00,172.61,172.82,171.67,172.42,65949.0,170.7045,170.9122,169.7749,170.5166,65949.0
2024-02-29 11:00:00,172.48,173.33,172.41,172.82,35406.0,170.5759,171.4165,170.5067,170.9122,35406.0
2024-02-29 11:30:00,172.79,172.96,172.12,172.23,45309.0,170.8825,171.0506,170.2199,170.3287,45309.0
2024-02-29 12:00:00,172.18,173.09,172.18,172.66,42696.0,170.2792,171.1792,170.2792,170.7539,42696.0
2024-02-29 12:30:00,172.64,173.22,172.59,173.02,39052.0,170.7341,171.3077,170.6847,171.11,39052.0
2024-02-29 13:00:00,173.02,173.48,172.95,173.48,21918.0,171.11,171.5649,171.0407,171.5649,21918.0
2024-02-29 13:30:00,173.47,173.66,173.2,173.5,32296.0,171.555,171.7429,171.288,171.5847,32296.0
2024-02-29 14:00:00,173.53,174.45,173.52,173.78,53296.0,171.6143,172.5242,171.6044,171.8616,53296.0
2024-02-29 14:30:00,173.73,174.49,173.66,174.31,42001.0,171.8121,172.5637,171.7429,172.3857,42001.0
2024-02-29 15:00:00,174.32,174.39,173.72,173.72,33431.0,172.3956,172.4648,171.8022,171.8022,33431.0
2024-02-29 15:30:00,173.75,174.18,173.14,173.59,187029.0,171.8319,172.2571,171.2286,171.6737,187029.0
2024-03-01 09:30:00,173.25,173.43,170.56,173.14,43871.0,171.3374,171.5154,168.6771,171.2286,43871.0
2024-03-01 10:00:00,173.33,173.97,172.14,173.97,40987.0,171.4165,172.0495,170.2397,172.0495,40987.0
2024-03-01 10:30:00,174.03,174.59,173.7,174.51,34249.0,172.1088,172.6626,171.7824,172.5835,34249.0
2024-03-01 11:00:00,174.52,174.85,174.45,174.53,33315.0,172.5934,172.9198,172.5242,172.6033,33315.0
2024-03-01 11:30:00,174.54,175.21,174.36,175.03,18278.0,172.6132,173.2758,172.4352,173.0978,18278.0
2024-03-01 12:00:00,174.92,175.32,174.84,175.12,17502.0,172.989,173.3846,172.9099,173.1868,17502.0
2024-03-01 12:30:00,175.12,175.4,174.92,175.39,16112.0,173.1868,173.4637,172.989,173.4538,16112.0
2024-03-01 13:00:00,175.39,175.8,175.27,175.49,14828.0,173.4538,173.8593,173.3351,173.5527,14828.0
2024-03-01 13:30:00,175.49,175.53,174.86,175.1,19504.0,173.5527,173.5922,172.9296,173.167,19504.0
2024-03-01 14:00:00,175.09,175.55,174.76,174.76,23842.0,173.1571,173.612,172.8307,172.8307,23842.0
2024-03-01 14:30:00,174.75,175.21,174.73,175.21,27245.0,172.8209,173.2758,172.8011,173.2758,27245.0
2024-03-01 15:00:00,175.21,175.21,174.71,174.98,33199.0,173.2758,173.2758,172.7813,173.0483,33199.0
2024-03-01 15:30:00,174.98,175.05,174.04,174.66,119789.0,173.0483,173.1175,172.1187,172.7319,119789.0
2024-03-04 09:30:00,176.2,178.88,175.21,177.94,56000.0,174.2548,176.9053,173.2758,175.9756,56000.0
2024-03-04 10:00:00,177.98,178.12,175.46,175.48,23833.0,176.0152,176.1537,173.523,173.5428,23833.0
2024-03-04 10:30:00,175.67,177.53,175.67,176.47,27571.0,173.7307,175.5702,173.7307,174.5219,27571.0
2024-03-04 11:00:00,176.72,177.38,176.54,177.13,27434.0,174.7691,175.4218,174.5911,175.1746,27434.0
2024-03-04 11:30:00,177.08,178.08,177.04,177.74,33928.0,175.1251,176.1141,175.0856,175.7778,33928.0
2024-03-04 12:00:00,177.58,177.85,177.22,177.84,22991.0,175.6196,175.8866,175.2636,175.8767,22991.0
2024-03-04 12:30:00,177.87,178.72,177.73,178.41,36463.0,175.9064,176.747,175.768,176.4405,36463.0
2024-03-04 13:00:00,178.46,178.97,178.35,178.41,31348.0,176.4899,176.9943,176.3811,176.4405,31348.0
2024-03-04 13:30:00,178.4,179.17,178.32,178.67,32138.0,176.4306,177.1921,176.3514,176.6976,32138.0
2024-03-04 14:00:00,178.67,179.11,178.21,179.11,24537.0,176.6976,177.1327,176.2427,177.1327,24537.0
2024-03-04 14:30:00,179.19,180.82,179.02,180.76,37947.0,177.2118,178.8238,177.0437,178.7645,37947.0
2024-03-04 15:00:00,180.76,181.18,180.11,180.11,50371.0,178.7645,179.1799,178.1217,178.1217,50371.0
2024-03-04 15:30:00,180.08,180.92,179.82,180.71,147706.0,178.092,178.9227,177.8349,178.7151,147706.0
2024-03-05 09:30:00,181.18,181.18,179.08,179.56,47362.0,179.1799,179.1799,177.1031,177.5778,47362.0
2024-03-05 10:00:00,179.75,179.98,177.03,177.33,24658.0,177.7657,177.9931,175.0757,175.3724,24658.0
2024-03-05 10:30:00,177.4,177.64,177.16,177.25,15872.0,175.4416,175.679,175.2043,175.2933,15872.0
2024-03-05 11:00:00,177.21,177.37,176.32,177.35,17271.0,175.2537,175.4119,174.3735,175.3922,17271.0
2024-03-05 11:30:00,177.4,177.77,177.15,177.27,21860.0,175.4416,175.8075,175.1944,175.313,21860.0
2024-03-05 12:00:00,177.24,177.73,176.92,177.73,13017.0,175.2834,175.768,174.9669,175.768,13017.0
2024-03-05 12:30:00,177.71,177.71,177.04,177.11,14399.0,175.7482,175.7482,175.0856,175.1548,14399.0
2024-03-05 13:00:00,177.04,177.66,176.92,177.61,9478.0,175.0856,175.6987,174.9669,175.6493,9478.0
2024-03-05 13:30:00,177.61,177.72,177.0,177.0,13134.0,175.6493,175.7581,175.046,175.046,13134.0
2024-03-05 14:00:00,177.01,177.54,176.9,177.54,16189.0,175.0559,175.5801,174.9471,175.5801,16189.0
2024-03-05 14:30:00,177.53,177.54,176.7,176.97,21090.0,175.5702,175.5801,174.7493,175.0163,21090.0
2024-03-05 15:00:00,176.94,177.31,176.74,176.85,33627.0,174.9867,175.3526,174.7889,174.8977,33627.0
2024-03-05 15:30:00,176.74,177.75,176.61,177.67,87148.0,174.7889,175.7877,174.6603,175.7086,87148.0
2024-03-06 09:30:00,178.98,183.1,178.92,182.97,26933.0,177.0042,181.0787,176.9448,180.9501,26933.0
2024-03-06 10:00:00,182.88,183.13,180.23,180.23,68994.0,180.8611,181.1083,178.2404,178.2404,68994.0
2024-03-06 10:30:00,180.18,181.04,179.7,180.02,41889.0,178.1909,179.0414,177.7162,178.0327,41889.0
2024-03-06 11:00:00,179.91,180.67,179.91,180.67,13267.0,177.9239,178.6755,177.9239,178.6755,13267.0
2024-03-06 11:30:00,180.59,181.43,180.19,181.2,10838.0,178.5964,179.4271,178.2008,179.1997,10838.0
2024-03-06 12:00:00,181.1,181.35,180.77,181.35,18308.0,179.1008,179.348,178.7744,179.348,18308.0
2024-03-06 12:30:00,181.44,181.56,180.91,181.17,12592.0,179.437,179.5557,178.9129,179.17,12592.0
2024-03-06 13:00:00,181.18,182.55,181.18,182.55,22458.0,179.1799,180.5347,179.1799,180.5347,22458.0
2024-03-06 13:30:00,182.42,182.43,180.9,181.41,23756.0,180.4062,180.4161,178.903,179.4073,23756.0
2024-03-06 14:00:00,181.19,182.33,181.17,182.22,53309.0,179.1898,180.3172,179.17,180.2084,53309.0
2024-03-06 14:30:00,182.22,183.54,182.12,183.21,22724.0,180.2084,181.5138,180.1095,181.1875,22724.0
2024-03-06 15:00:00,183.24,183.87,182.7,183.16,50031.0,181.2171,181.8402,180.6831,181.138,50031.0
2024-03-06 15:30:00,183.17,184.36,182.74,184.33,152546.0,181.1479,182.3248,180.7227,182.2951,152546.0
2024-03-07 09:30:00,190.0,192.17,188.91,191.32,121794.0,187.9025,190.0485,186.8245,189.2079,121794.0
2024-03-07 10:00:00,191.37,191.51,189.71,191.0,87137.0,189.2574,189.3958,187.6157,188.8915,87137.0
2024-03-07 10:30:00,190.93,192.12,190.64,191.49,46013.0,188.8222,189.9991,188.5354,189.3761,46013.0
2024-03-07 11:00:00,191.63,193.49,191.43,193.49,19581.0,189.5145,191.354,189.3167,191.354,19581.0
2024-03-07 11:30:00,193.43,194.26,192.83,193.37,49037.0,191.2946,192.1155,190.7013,191.2353,49037.0
2024-03-07 12:00:00,193.25,193.32,192.11,193.11,34568.0,191.1166,191.1859,189.9892,190.9782,34568.0
2024-03-07 12:30:00,192.99,193.78,192.49,192.52,15192.0,190.8595,191.6408,190.365,190.3947,15192.0
2024-03-07 13:00:00,192.46,192.78,191.89,192.64,19932.0,190.3353,190.6518,189.7716,190.5134,19932.0
2024-03-07 13:30:00,192.74,193.04,192.02,192.88,15957.0,190.6123,190.9089,189.9002,190.7507,15957.0
2024-03-07 14:00:00,192.87,192.87,192.35,192.49,14709.0,190.7408,190.7408,190.2266,190.365,14709.0
2024-03-07 14:30:00,192.49,193.41,192.29,193.21,28172.0,190.365,191.2749,190.1672,191.0771,28172.0
2024-03-07 15:00:00,193.19,193.19,192.04,192.38,26658.0,191.0573,191.0573,189.92,190.2562,26658.0
2024-03-07 15:30:00,192.39,192.95,192.31,192.53,159704.0,190.2661,190.8199,190.187,190.4046,159704.0
2024-03-08 09:30:00,192.0,194.79,189.56,190.62,72174.0,189.8804,192.6396,187.4674,188.5157,72174.0
2024-03-08 10:00:00,190.59,190.68,188.31,189.24,30165.0,188.486,188.575,186.2312,187.1509,30165.0
2024-03-08 10:30:00,189.06,189.54,188.41,188.53,39457.0,186.9729,187.4476,186.3301,186.4487,39457.0
2024-03-08 11:00:00,188.55,188.55,187.36,187.37,19776.0,186.4685,186.4685,185.2916,185.3015,19776.0
2024-03-08 11:30:00,187.28,187.87,187.07,187.07,28259.0,185.2125,185.796,185.0049,185.0049,28259.0
2024-03-08 12:00:00,187.23,187.39,186.04,186.28,22792.0,185.1631,185.3213,183.9862,184.2236,22792.0
2024-03-08 12:30:00,186.39,186.72,185.99,186.42,17570.0,184.3324,184.6587,183.9368,184.362,17570.0
2024-03-08 13:00:00,186.42,188.61,186.02,187.59,32128.0,184.362,186.5278,183.9664,185.5191,32128.0
2024-03-08 13:30:00,187.55,188.01,185.97,186.55,26579.0,185.4796,185.9345,183.917,184.4906,26579.0
2024-03-08 14:00:00,186.64,188.61,186.59,188.43,32832.0,184.5796,186.5278,184.5301,186.3498,32832.0
2024-03-08 14:30:00,188.47,189.02,188.46,188.69,51576.0,186.3894,186.9333,186.3795,186.607,51576.0
2024-03-08 15:00:00,188.77,189.32,188.06,188.09,28368.0,186.6861,187.23,185.9839,186.0136,28368.0
2024-03-08 15:30:00,188.19,188.58,188.02,188.44,99837.0,186.1125,186.4982,185.9444,186.3597,99837.0
2024-03-11 09:30:00,185.55,186.72,184.38,186.56,27835.0,183.5016,184.6587,182.3445,184.5005,27835.0
2024-03-11 10:00:00,186.55,186.77,185.35,185.44,12437.0,184.4906,184.7082,183.3038,183.3928,12437.0
2024-03-11 10:30:00,185.41,186.76,185.37,186.76,13256.0,183.3632,184.6983,183.3236,184.6983,13256.0
2024-03-11 11:00:00,186.76,186.92,186.32,186.38,10248.0,184.6983,184.8565,184.2631,184.3225,10248.0
2024-03-11 11:30:00,186.29,186.99,186.02,186.99,13246.0,184.2335,184.9257,183.9664,184.9257,13246.0
2024-03-11 12:00:00,186.82,186.82,186.13,186.41,13371.0,184.7576,184.7576,184.0752,184.3521,13371.0
2024-03-11 12:30:00,186.52,187.12,186.52,186.92,20530.0,184.4609,185.0543,184.4609,184.8565,20530.0
2024-03-11 13:00:00,186.92,187.62,186.85,187.43,45359.0,184.8565,185.5488,184.7873,185.3609,45359.0
2024-03-11 13:30:00,187.45,187.8,186.66,187.78,117034.0,185.3807,185.7268,184.5994,185.707,117034.0
2024-03-11 14:00:00,187.78,188.24,187.6,188.15,167389.0,185.707,186.1619,185.529,186.0729,167389.0
2024-03-11 14:30:00,188.11,188.55,187.95,188.26,89501.0,186.0334,186.4685,185.8751,186.1817,89501.0
2024-03-11 15:00:00,188.3,189.18,188.29,189.1,69481.0,186.2213,187.0916,186.2114,187.0124,69481.0
2024-03-11 15:30:00,189.03,189.87,188.7,189.82,223315.0,186.9432,187.7739,186.6169,187.7245,223315.0
2024-03-12 09:30:00,189.25,191.86,188.79,191.21,58746.0,187.1608,189.742,186.7059,189.0991,58746.0
2024-03-12 10:00:00,191.23,193.75,191.05,193.27,43443.0,189.1189,191.6111,188.9409,191.1364,43443.0
2024-03-12 10:30:00,193.28,193.57,192.59,193.28,29378.0,191.1463,191.4331,190.4639,191.1463,29378.0
2024-03-12 11:00:00,193.31,194.42,193.11,194.21,41877.0,191.176,192.2737,190.9782,192.066,41877.0
2024-03-12 11:30:00,194.32,194.71,193.28,193.96,64377.0,192.1748,192.5605,191.1463,191.8188,64377.0
2024-03-12 12:00:00,194.05,194.18,193.26,193.65,37099.0,191.9078,192.0364,191.1265,191.5122,37099.0
2024-03-12 12:30:00,193.64,193.77,192.89,193.68,45584.0,191.5023,191.6309,190.7606,191.5419,45584.0
2024-03-12 13:00:00,193.66,193.68,192.28,192.31,34333.0,191.5221,191.5419,190.1573,190.187,34333.0
2024-03-12 13:30:00,192.39,193.82,192.24,193.72,24739.0,190.2661,191.6803,190.1178,191.5814,24739.0
2024-03-12 14:00:00,193.79,193.93,193.21,193.7,42539.0,191.6507,191.7891,191.0771,191.5617,42539.0
2024-03-12 14:30:00,193.71,194.15,193.67,194.03,62168.0,191.5715,192.0067,191.532,191.888,62168.0
2024-03-12 15:00:00,194.03,194.19,193.38,193.42,56329.0,191.888,192.0462,191.2452,191.2848,56329.0
2024-03-12 15:30:00,193.42,194.19,193.16,193.78,244907.0,191.2848,192.0462,191.0276,191.6408,244907.0
2024-03-13 09:30:00,193.68,193.68,191.87,191.96,52425.0,191.5419,191.5419,189.7519,189.8409,52425.0
2024-03-13 10:00:00,192.09,193.88,191.68,193.77,30796.0,189.9694,191.7397,189.564,191.6309,30796.0
2024-03-13 10:30:00,193.69,194.23,193.47,193.84,21241.0,191.5518,192.0858,191.3342,191.7001,21241.0
2024-03-13 11:00:00,193.84,193.84,193.1,193.5,10581.0,191.7001,191.7001,190.9683,191.3639,10581.0
2024-03-13 11:30:00,193.55,193.69,192.95,193.19,11146.0,191.4133,191.5518,190.8199,191.0573,11146.0
2024-03-13 12:00:00,193.19,193.96,193.16,193.35,46893.0,191.0573,191.8188,191.0276,191.2155,46893.0
2024-03-13 12:30:00,193.35,193.35,192.13,192.13,22988.0,191.2155,191.2155,190.009,190.009,22988.0
2024-03-13 13:00:00,192.12,192.84,192.12,192.75,16336.0,189.9991,190.7112,189.9991,190.6221,16336.0
2024-03-13 13:30:00,192.75,192.9,192.58,192.74,12401.0,190.6221,190.7705,190.454,190.6123,12401.0
2024-03-13 14:00:00,192.77,193.2,192.64,192.87,13475.0,190.6419,191.0672,190.5134,190.7408,13475.0
2024-03-13 14:30:00,192.82,192.97,192.61,192.85,17289.0,190.6914,190.8397,190.4837,190.721,17289.0
2024-03-13 15:00:00,192.81,192.86,192.13,192.36,82387.0,190.6815,190.7309,190.009,190.2365,82387.0
2024-03-13 15:30:00,192.37,193.01,192.27,192.5,134441.0,190.2463,190.8793,190.1474,190.3749,134441.0
2024-03-14 09:30:00,192.47,194.37,192.47,193.58,45002.0,190.3452,192.2243,190.3452,191.443,45002.0
2024-03-14 10:00:00,193.7,194.07,192.0,192.19,112730.0,191.5617,191.9276,189.8804,190.0683,112730.0
2024-03-14 10:30:00,192.03,192.95,190.77,191.01,116789.0,189.9101,190.8199,188.664,188.9014,116789.0
2024-03-14 11:00:00,190.9,191.53,190.45,190.49,77282.0,188.7926,189.4156,188.3475,188.3871,77282.0
2024-03-14 11:30:00,190.53,191.52,190.53,191.2,10711.0,188.4267,189.4057,188.4267,189.0893,10711.0
2024-03-14 12:00:00,191.1,191.68,190.94,191.59,11424.0,188.9904,189.564,188.8321,189.475,11424.0
2024-03-14 12:30:00,191.69,192.28,191.56,191.79,28142.0,189.5738,190.1573,189.4453,189.6727,28142.0
2024-03-14 13:00:00,191.79,192.25,191.48,191.52,24107.0,189.6727,190.1277,189.3662,189.4057,24107.0
2024-03-14 13:30:00,191.47,191.92,191.45,191.87,17535.0,189.3563,189.8013,189.3365,189.7519,17535.0
2024-03-14 14:00:00,191.95,192.87,191.9,192.87,23886.0,189.831,190.7408,189.7815,190.7408,23886.0
2024-03-14 14:30:00,192.87,193.38,192.15,192.22,28927.0,190.7408,191.2452,190.0288,190.098,28927.0
2024-03-14 15:00:00,192.22,192.24,191.74,191.93,118754.0,190.098,190.1178,189.6233,189.8112,118754.0
2024-03-14 15:30:00,191.92,192.05,191.02,191.77,258704.0,189.8013,189.9299,188.9112,189.653,258704.0
2024-03-15 09:30:00,188.84,190.03,187.84,189.1,140680.0,186.7553,187.9322,185.7664,187.0124,140680.0
2024-03-15 10:00:00,188.98,189.74,188.68,189.45,36509.0,186.8938,187.6454,186.5971,187.3586,36509.0
2024-03-15 10:30:00,189.45,190.33,189.23,190.26,17841.0,187.3586,188.2289,187.141,188.1596,17841.0
2024-03-15 11:00:00,190.15,190.21,188.77,188.84,41952.0,188.0508,188.1102,186.6861,186.7553,41952.0
2024-03-15 11:30:00,188.87,189.19,188.44,188.68,42647.0,186.785,187.1014,186.3597,186.5971,42647.0
2024-03-15 12:00:00,188.59,189.44,188.59,189.2,12573.0,186.5081,187.3487,186.5081,187.1113,12573.0
2024-03-15 12:30:00,189.17,189.4,188.89,189.0,16415.0,187.0817,187.3091,186.8048,186.9135,16415.0
2024-03-15 13:00:00,188.93,190.26,188.92,190.25,17504.0,186.8443,188.1596,186.8344,188.1497,17504.0
2024-03-15 13:30:00,190.39,190.41,190.06,190.24,10499.0,188.2882,188.308,187.9618,188.1399,10499.0
2024-03-15 14:00:00,190.23,190.29,189.33,189.49,15405.0,188.13,188.1893,187.2399,187.3981,15405.0
2024-03-15 14:30:00,189.37,189.66,189.01,189.25,24653.0,187.2795,187.5663,186.9234,187.1608,24653.0
2024-03-15 15:00:00,189.25,189.59,189.21,189.35,33546.0,187.1608,187.497,187.1212,187.2597,33546.0
2024-03-15 15:30:00,189.33,190.19,189.17,190.05,207926.0,187.2399,188.0904,187.0817,187.952,207926.0
2024-03-18 09:30:00,191.04,191.4,190.17,191.29,25479.0,188.931,189.287,188.0706,189.1783,25479.0
2024-03-18 10:00:00,191.18,191.18,190.22,190.47,45704.0,189.0695,189.0695,188.1201,188.3673,45704.0
2024-03-18 10:30:00,190.42,191.7,190.3,191.05,22543.0,188.3179,189.5837,188.1992,188.9409,22543.0
2024-03-18 11:00:00,191.0,191.48,190.94,191.26,20183.0,188.8915,189.3662,188.8321,189.1486,20183.0
2024-03-18 11:30:00,191.28,191.33,190.89,191.07,17519.0,189.1684,189.2178,188.7827,188.9607,17519.0
2024-03-18 12:00:00,191.1,191.44,190.89,191.09,24933.0,188.9904,189.3266,188.7827,188.9805,24933.0
2024-03-18 12:30:00,191.14,191.6,190.92,191.02,14776.0,189.0299,189.4848,188.8123,188.9112,14776.0
2024-03-18 13:00:00,191.0,191.38,190.93,191.16,20179.0,188.8915,189.2673,188.8222,189.0497,20179.0
2024-03-18 13:30:00,191.22,191.68,191.03,191.55,13384.0,189.109,189.564,188.9211,189.4354,13384.0
2024-03-18 14:00:00,191.63,192.04,191.51,191.91,20381.0,189.5145,189.92,189.3958,189.7914,20381.0
2024-03-18 14:30:00,191.9,191.92,191.13,191.47,32690.0,189.7815,189.8013,189.02,189.3563,32690.0
2024-03-18 15:00:00,191.34,191.54,191.0,191.17,30548.0,189.2277,189.4255,188.8915,189.0596,30548.0
2024-03-18 15:30:00,191.14,191.37,190.93,190.96,179991.0,189.0299,189.2574,188.8222,188.8519,179991.0
2024-03-19 09:30:00,190.9,191.68,190.2,191.11,40900.0,188.7926,189.564,188.1003,189.0003,40900.0
2024-03-19 10:00:00,190.9,191.13,190.73,190.95,24609.0,188.7926,189.02,188.6244,188.842,24609.0
2024-03-19 10:30:00,191.04,191.17,190.83,191.05,12300.0,188.931,189.0596,188.7233,188.9409,12300.0
2024-03-19 11:00:00,190.96,191.26,190.85,191.13,29658.0,188.8519,189.1486,188.7431,189.02,29658.0
2024-03-19 11:30:00,191.13,191.37,190.85,191.26,36086.0,189.02,189.2574,188.7431,189.1486,36086.0
2024-03-19 12:00:00,191.42,191.7,191.04,191.69,35865.0,189.3068,189.5837,188.931,189.5738,35865.0
2024-03-19 12:30:00,191.7,192.69,191.69,192.34,51209.0,189.5837,190.5628,189.5738,190.2167,51209.0
2024-03-19 13:00:00,192.22,192.71,191.84,191.86,27642.0,190.098,190.5826,189.7222,189.742,27642.0
2024-03-19 13:30:00,191.77,192.2,191.65,192.09,33661.0,189.653,190.0782,189.5343,189.9694,33661.0
2024-03-19 14:00:00,192.12,192.7,191.89,192.61,20593.0,189.9991,190.5727,189.7716,190.4837,20593.0
2024-03-19 14:30:00,192.7,193.05,192.32,192.32,24113.0,190.5727,190.9188,190.1969,190.1969,24113.0
2024-03-19 15:00:00,192.39,192.56,191.84,192.18,35715.0,190.2661,190.4342,189.7222,190.0584,35715.0
2024-03-19 15:30:00,192.18,193.08,191.97,193.01,183978.0,190.0584,190.9485,189.8508,190.8793,183978.0
2024-03-20 09:30:00,191.69,192.18,190.86,192.0,33816.0,189.5738,190.0584,188.753,189.8804,33816.0
2024-03-20 10:00:00,191.95,192.65,191.85,192.22,25474.0,189.831,190.5233,189.7321,190.098,25474.0
2024-03-20 10:30:00,192.22,193.02,191.92,192.61,41958.0,190.098,190.8892,189.8013,190.4837,41958.0
2024-03-20 11:00:00,192.52,192.54,192.11,192.23,18108.0,190.3947,190.4145,189.9892,190.1079,18108.0
2024-03-20 11:30:00,192.31,192.67,192.14,192.25,36508.0,190.187,190.543,190.0189,190.1277,36508.0
2024-03-20 12:00:00,192.19,192.42,191.49,191.66,81930.0,190.0683,190.2958,189.3761,189.5442,81930.0
2024-03-20 12:30:00,191.62,191.72,190.98,191.48,45735.0,189.5046,189.6035,188.8717,189.3662,45735.0
2024-03-20 13:00:00,191.46,191.48,190.31,190.54,59056.0,189.3464,189.3662,188.2091,188.4365,59056.0
2024-03-20 13:30:00,190.52,191.13,190.48,190.89,48675.0,188.4168,189.02,188.3772,188.7827,48675.0
2024-03-20 14:00:00,190.97,191.57,190.66,191.0,52736.0,188.8618,189.4552,188.5552,188.8915,52736.0
2024-03-20 14:30:00,191.0,191.57,190.18,191.42,103238.0,188.8915,189.4552,188.0805,189.3068,103238.0
2024-03-20 15:00:00,191.45,192.37,191.41,192.36,67450.0,189.3365,190.2463,189.2969,190.2365,67450.0
2024-03-20 15:30:00,192.31,192.54,191.53,192.37,144137.0,190.187,190.4145,189.4156,190.2463,144137.0
2024-03-21 09:30:00,193.45,194.39,192.36,193.26,47003.0,191.3144,192.244,190.2365,191.1265,47003.0
2024-03-21 10:00:00,193.2,193.77,192.77,193.21,43023.0,191.0672,191.6309,190.6419,191.0771,43023.0
2024-03-21 10:30:00,193.16,193.35,192.77,193.24,51285.0,191.0276,191.2155,190.6419,191.1067,51285.0
2024-03-21 11:00:00,193.21,193.39,192.77,193.37,79344.0,191.0771,191.2551,190.6419,191.2353,79344.0
2024-03-21 11:30:00,193.37,194.25,193.36,194.03,31759.0,191.2353,192.1056,191.2254,191.888,31759.0
2024-03-21 12:00:00,193.98,194.04,193.22,193.27,20165.0,191.8386,191.8979,191.087,191.1364,20165.0
2024-03-21 12:30:00,193.27,193.34,192.4,192.64,31922.0,191.1364,191.2056,190.276,190.5134,31922.0
2024-03-21 13:00:00,192.55,192.64,192.43,192.58,26762.0,190.4244,190.5134,190.3057,190.454,26762.0
2024-03-21 13:30:00,192.58,192.94,192.46,192.73,23638.0,190.454,190.81,190.3353,190.6024,23638.0
2024-03-21 14:00:00,192.72,193.36,192.49,192.99,33870.0,190.5925,191.2254,190.365,190.8595,33870.0
2024-03-21 14:30:00,192.99,193.22,192.54,193.05,36548.0,190.8595,191.087,190.4145,190.9188,36548.0
2024-03-21 15:00:00,193.1,193.69,193.1,193.56,51412.0,190.9683,191.5518,190.9683,191.4232,51412.0
2024-03-21 15:30:00,193.59,194.01,193.42,193.64,224911.0,191.4529,191.8682,191.2848,191.5023,224911.0
2024-03-22 09:30:00,193.6,193.82,192.68,192.73,46451.0,191.4628,191.6803,190.5529,190.6024,46451.0
2024-03-22 10:00:00,192.82,193.02,191.39,191.72,103586.0,190.6914,190.8892,189.2772,189.6035,103586.0
2024-03-22 10:30:00,191.66,192.0,191.43,191.81,78300.0,189.5442,189.8804,189.3167,189.6925,78300.0
2024-03-22 11:00:00,191.8,191.87,191.47,191.71,21010.0,189.6826,189.7519,189.3563,189.5936,21010.0
2024-03-22 11:30:00,191.73,192.17,191.73,192.09,55071.0,189.6134,190.0485,189.6134,189.9694,55071.0
2024-03-22 12:00:00,192.04,192.04,191.12,191.43,39893.0,189.92,189.92,189.0101,189.3167,39893.0
2024-03-22 12:30:00,191.39,191.82,191.31,191.8,86471.0,189.2772,189.7024,189.198,189.6826,86471.0
2024-03-22 13:00:00,191.86,192.34,191.76,192.28,65212.0,189.742,190.2167,189.6431,190.1573,65212.0
2024-03-22 13:30:00,192.28,192.29,191.96,192.15,18404.0,190.1573,190.1672,189.8409,190.0288,18404.0
2024-03-22 14:00:00,192.2,192.2,191.97,192.17,20704.0,190.0782,190.0782,189.8508,190.0485,20704.0
2024-03-22 14:30:00,192.13,192.13,191.84,192.02,58258.0,190.009,190.009,189.7222,189.9002,58258.0
2024-03-22 15:00:00,192.02,192.17,191.67,191.75,27387.0,189.9002,190.0485,189.5541,189.6332,27387.0
2024-03-22 15:30:00,191.75,192.17,191.65,192.03,93137.0,189.6332,190.0485,189.5343,189.9101,93137.0
2024-03-25 09:30:00,192.5,194.59,192.01,194.3,26029.0,190.3749,192.4418,189.8903,192.155,26029.0
2024-03-25 10:00:00,194.36,194.37,193.28,193.36,17946.0,192.2144,192.2243,191.1463,191.2254,17946.0
2024-03-25 10:30:00,193.36,193.41,192.52,192.75,33540.0,191.2254,191.2749,190.3947,190.6221,33540.0
2024-03-25 11:00:00,192.78,192.93,192.59,192.93,21549.0,190.6518,190.8002,190.4639,190.8002,21549.0
2024-03-25 11:30:00,192.91,193.01,192.39,192.42,16879.0,190.7804,190.8793,190.2661,190.2958,16879.0
2024-03-25 12:00:00,192.3,192.33,191.85,191.98,32037.0,190.1771,190.2068,189.7321,189.8606,32037.0
2024-03-25 12:30:00,191.98,192.24,191.82,191.97,48120.0,189.8606,190.1178,189.7024,189.8508,48120.0
2024-03-25 13:00:00,192.0,192.12,191.82,192.0,15496.0,189.8804,189.9991,189.7024,189.8804,15496.0
2024-03-25 13:30:00,192.0,192.54,191.95,192.42,25162.0,189.8804,190.4145,189.831,190.2958,25162.0
2024-03-25 14:00:00,192.42,192.65,192.2,192.57,22092.0,190.2958,190.5233,190.0782,190.4441,22092.0
2024-03-25 14:30:00,192.57,192.75,192.35,192.68,31817.0,190.4441,190.6221,190.2266,190.5529,31817.0
2024-03-25 15:00:00,192.68,193.06,192.64,192.95,52431.0,190.5529,190.9287,190.5134,190.8199,52431.0
2024-03-25 15:30:00,192.95,193.44,192.39,193.31,306405.0,190.8199,191.3045,190.2661,191.176,306405.0
2024-03-26 09:30:00,193.5,194.3,192.99,194.14,124156.0,191.3639,192.155,190.8595,191.9968,124156.0
2024-03-26 10:00:00,194.15,194.66,194.0,194.29,17233.0,192.0067,192.5111,191.8583,192.1451,17233.0
2024-03-26 10:30:00,194.26,194.69,193.95,193.98,19522.0,192.1155,192.5407,191.8089,191.8386,19522.0
2024-03-26 11:00:00,194.06,194.58,193.96,194.58,34854.0,191.9177,192.4319,191.8188,192.4319,34854.0
2024-03-26 11:30:00,194.63,194.99,193.89,194.08,44850.0,192.4814,192.8374,191.7496,191.9375,44850.0
2024-03-26 12:00:00,194.0,194.55,193.97,194.55,19672.0,191.8583,192.4023,191.8287,192.4023,19672.0
2024-03-26 12:30:00,194.49,195.04,194.36,194.94,27121.0,192.3429,192.8869,192.2144,192.788,27121.0
2024-03-26 13:00:00,194.94,195.2,194.69,195.03,25843.0,192.788,193.0451,192.5407,192.877,25843.0
2024-03-26 13:30:00,195.01,195.26,194.77,194.89,38915.0,192.8572,193.1044,192.6198,192.7385,38915.0
2024-03-26 14:00:00,194.87,195.26,194.69,195.08,30124.0,192.7187,193.1044,192.5407,192.9264,30124.0
2024-03-26 14:30:00,195.11,195.36,194.94,195.36,21298.0,192.9561,193.2033,192.788,193.2033,21298.0
2024-03-26 15:00:00,195.34,195.66,194.94,195.46,49245.0,193.1836,193.5,192.788,193.3022,49245.0
2024-03-26 15:30:00,195.37,195.44,194.14,194.19,163774.0,193.2132,193.2825,191.9968,192.0462,163774.0
2024-03-27 09:30:00,195.49,196.75,194.21,195.0,30659.0,193.3319,194.578,192.066,192.8473,30659.0
2024-03-27 10:00:00,195.31,195.75,194.99,195.63,32238.0,193.1539,193.589,192.8374,193.4704,32238.0
2024-03-27 10:30:00,195.64,196.33,195.61,195.96,35464.0,193.4802,194.1626,193.4506,193.7967,35464.0
2024-03-27 11:00:00,195.89,196.0,194.85,194.98,18242.0,193.7275,193.8363,192.699,192.8275,18242.0
2024-03-27 11:30:00,195.0,195.79,194.83,195.32,19434.0,192.8473,193.6286,192.6792,193.1638,19434.0
2024-03-27 12:00:00,195.28,195.47,194.88,195.33,18569.0,193.1242,193.3121,192.7286,193.1737,18569.0
2024-03-27 12:30:00,195.39,195.55,195.04,195.39,21297.0,193.233,193.3912,192.8869,193.233,21297.0
2024-03-27 13:00:00,195.29,195.66,194.93,195.66,10521.0,193.1341,193.5,192.7781,193.5,10521.0
2024-03-27 13:30:00,195.68,195.69,195.49,195.55,8277.0,193.5198,193.5297,193.3319,193.3912,8277.0
2024-03-27 14:00:00,195.57,195.9,195.56,195.77,13660.0,193.411,193.7374,193.4011,193.6088,13660.0
2024-03-27 14:30:00,195.78,195.88,195.12,195.27,14312.0,193.6187,193.7176,192.966,193.1143,14312.0
2024-03-27 15:00:00,195.28,195.64,194.97,195.49,14508.0,193.1242,193.4802,192.8176,193.3319,14508.0
2024-03-27 15:30:00,195.56,196.43,195.49,196.3,76448.0,193.4011,194.2615,193.3319,194.133,76448.0
2024-03-28 09:30:00,197.14,198.0,196.47,197.82,36951.0,194.9637,195.8142,194.3011,195.6362,36951.0
2024-03-28 10:00:00,197.85,198.34,197.84,198.08,13859.0,195.6658,196.1504,195.656,195.8933,13859.0
2024-03-28 10:30:00,198.03,198.13,197.56,197.66,16608.0,195.8439,195.9428,195.379,195.4779,16608.0
2024-03-28 11:00:00,197.64,197.98,197.5,197.68,13800.0,195.4582,195.7944,195.3197,195.4977,13800.0
2024-03-28 11:30:00,197.62,198.01,197.33,197.76,19079.0,195.4384,195.8241,195.1516,195.5768,19079.0
2024-03-28 12:00:00,197.9,198.16,197.74,198.13,6613.0,195.7153,195.9724,195.5571,195.9428,6613.0
2024-03-28 12:30:00,198.14,198.14,197.78,197.93,7393.0,195.9526,195.9526,195.5966,195.745,7393.0
2024-03-28 13:00:00,197.89,198.06,197.82,197.98,3613.0,195.7054,195.8735,195.6362,195.7944,3613.0
2024-03-28 13:30:00,197.9,198.17,197.88,197.96,5952.0,195.7153,195.9823,195.6955,195.7746,5952.0
2024-03-28 14:00:00,197.94,198.47,197.93,198.47,6118.0,195.7549,196.279,195.745,196.279,6118.0
2024-03-28 14:30:00,198.34,198.39,197.81,198.16,14508.0,196.1504,196.1999,195.6263,195.9724,14508.0
2024-03-28 15:00:00,198.16,198.34,197.95,198.25,20416.0,195.9724,196.1504,195.7647,196.0614,20416.0
2024-03-28 15:30:00,198.29,198.54,198.0,198.04,89599.0,196.101,196.3482,195.8142,195.8537,89599.0
2024-04-01 09:30:00,198.31,198.31,196.63,197.8,67190.0,196.1208,196.1208,194.4593,195.6164,67190.0
2024-04-01 10:00:00,197.74,197.78,195.87,195.94,137388.0,195.5571,195.5966,193.7077,193.7769,137388.0
2024-04-01 10:30:00,195.7,196.61,195.51,195.7,85076.0,193.5396,194.4395,193.3517,193.5396,85076.0
2024-04-01 11:00:00,195.73,195.94,194.45,194.47,36863.0,193.5692,193.7769,192.3034,192.3232,36863.0
2024-04-01 11:30:00,194.47,194.72,193.02,193.15,33746.0,192.3232,192.5704,190.8892,191.0177,33746.0
2024-04-01 12:00:00,193.03,193.2,192.3,192.74,38030.0,190.8991,191.0672,190.1771,190.6123,38030.0
2024-04-01 12:30:00,192.78,193.34,192.31,192.32,36387.0,190.6518,191.2056,190.187,190.1969,36387.0
2024-04-01 13:00:00,192.32,192.32,190.93,191.2,40726.0,190.1969,190.1969,188.8222,189.0893,40726.0
2024-04-01 13:30:00,191.15,191.15,190.37,190.77,37509.0,189.0398,189.0398,188.2684,188.664,37509.0
2024-04-01 14:00:00,190.83,191.22,190.56,191.0,30802.0,188.7233,189.109,188.4563,188.8915,30802.0
2024-04-01 14:30:00,190.98,191.21,190.61,190.78,22918.0,188.8717,189.0991,188.5058,188.6739,22918.0
2024-04-01 15:00:00,190.77,191.07,190.24,190.32,32582.0,188.664,188.9607,188.1399,188.219,32582.0
2024-04-01 15:30:00,190.36,190.96,189.24,189.32,252357.0,188.2585,188.8519,187.1509,187.23,252357.0
2024-04-02 09:30:00,187.59,188.29,183.91,184.59,78464.0,185.5191,186.2114,181.8797,182.5522,78464.0
2024-04-02 10:00:00,184.49,185.12,183.91,185.05,20440.0,182.4533,183.0764,181.8797,183.0072,20440.0
2024-04-02 10:30:00,184.99,185.56,184.62,184.81,19152.0,182.9478,183.5115,182.5819,182.7698,19152.0
2024-04-02 11:00:00,184.73,185.01,184.3,184.8,19800.0,182.6907,182.9676,182.2654,182.7599,19800.0
2024-04-02 11:30:00,184.81,185.21,184.59,184.65,18417.0,182.7698,183.1654,182.5522,182.6116,18417.0
2024-04-02 12:00:00,184.68,184.68,183.86,184.25,24522.0,182.6412,182.6412,181.8303,182.216,24522.0
2024-04-02 12:30:00,184.25,184.48,183.98,184.4,17322.0,182.216,182.4434,181.949,182.3643,17322.0
2024-04-02 13:00:00,184.42,184.42,182.29,182.85,39277.0,182.3841,182.3841,180.2776,180.8314,39277.0
2024-04-02 13:30:00,182.92,183.14,182.66,183.0,23084.0,180.9007,181.1182,180.6435,180.9798,23084.0
2024-04-02 14:00:00,183.0,183.31,182.6,183.21,33734.0,180.9798,181.2864,180.5842,181.1875,33734.0
2024-04-02 14:30:00,183.08,183.3,182.88,183.16,37239.0,181.0589,181.2765,180.8611,181.138,37239.0
2024-04-02 15:00:00,183.1,183.67,183.09,183.27,42337.0,181.0787,181.6424,181.0688,181.2468,42337.0
2024-04-02 15:30:00,183.21,184.41,183.16,184.37,143396.0,181.1875,182.3742,181.138,182.3347,143396.0
2024-04-03 09:30:00,185.99,188.09,185.39,185.99,60586.0,183.9368,186.0136,183.3434,183.9368,60586.0
2024-04-03 10:00:00,186.13,189.04,186.13,188.28,62071.0,184.0752,186.9531,184.0752,186.2015,62071.0
2024-04-03 10:30:00,188.37,188.37,187.47,187.8,26828.0,186.2905,186.2905,185.4004,185.7268,26828.0
2024-04-03 11:00:00,187.7,187.9,186.75,187.13,21856.0,185.6279,185.8257,184.6884,185.0642,21856.0
2024-04-03 11:30:00,187.13,187.15,186.25,186.25,17348.0,185.0642,185.084,184.1939,184.1939,17348.0
2024-04-03 12:00:00,186.23,186.55,186.08,186.47,17408.0,184.1741,184.4906,184.0258,184.4115,17408.0
2024-04-03 12:30:00,186.41,186.81,186.36,186.57,18977.0,184.3521,184.7477,184.3027,184.5104,18977.0
2024-04-03 13:00:00,186.68,186.92,185.94,186.2,38786.0,184.6192,184.8565,183.8873,184.1445,38786.0
2024-04-03 13:30:00,186.2,186.61,185.77,186.28,16971.0,184.1445,184.5499,183.7192,184.2236,16971.0
2024-04-03 14:00:00,186.28,186.37,185.6,185.7,12390.0,184.2236,184.3126,183.5511,183.65,12390.0
2024-04-03 14:30:00,185.75,186.69,185.75,186.28,22247.0,183.6994,184.629,183.6994,184.2236,22247.0
2024-04-03 15:00:00,186.21,186.26,185.41,185.66,22069.0,184.1543,184.2038,183.3632,183.6104,22069.0
2024-04-03 15:30:00,185.65,186.97,185.62,186.07,159646.0,183.6005,184.906,183.5709,184.0159,159646.0
2024-04-04 09:30:00,187.6,187.65,186.05,186.96,22028.0,185.529,185.5784,183.9961,184.8961,22028.0
2024-04-04 10:00:00,186.96,187.27,185.93,186.37,24130.0,184.8961,185.2026,183.8774,184.3126,24130.0
2024-04-04 10:30:00,186.31,186.56,186.03,186.19,22812.0,184.2532,184.5005,183.9763,184.1346,22812.0
2024-04-04 11:00:00,186.13,186.86,186.12,186.82,12042.0,184.0752,184.7972,184.0653,184.7576,12042.0
2024-04-04 11:30:00,186.8,187.58,186.65,187.47,20992.0,184.7378,185.5092,184.5895,185.4004,20992.0
2024-04-04 12:00:00,187.51,188.15,187.45,187.76,24280.0,185.44,186.0729,185.3807,185.6872,24280.0
2024-04-04 12:30:00,187.75,187.83,187.41,187.5,27655.0,185.6773,185.7565,185.3411,185.4301,27655.0
2024-04-04 13:00:00,187.5,187.72,187.06,187.62,26221.0,185.4301,185.6477,184.995,185.5488,26221.0
2024-04-04 13:30:00,187.66,187.99,187.51,187.51,42046.0,185.5883,185.9147,185.44,185.44,42046.0
2024-04-04 14:00:00,187.53,187.61,186.35,186.35,17936.0,185.4598,185.5389,184.2928,184.2928,17936.0
2024-04-04 14:30:00,186.33,186.33,185.39,185.42,43801.0,184.273,184.273,183.3434,183.3731,43801.0
2024-04-04 15:00:00,185.5,185.81,184.96,184.98,23592.0,183.4522,183.7588,182.9181,182.9379,23592.0
2024-04-04 15:30:00,184.94,185.61,184.84,184.98,177419.0,182.8984,183.561,182.7995,182.9379,177419.0
2024-04-05 09:30:00,185.02,187.01,185.02,186.22,33501.0,182.9775,184.9455,182.9775,184.1642,33501.0
2024-04-05 10:00:00,186.27,187.31,186.24,187.2,46784.0,184.2137,185.2422,184.184,185.1334,46784.0
2024-04-05 10:30:00,187.27,188.69,187.21,188.59,44834.0,185.2026,186.607,185.1433,186.5081,44834.0
2024-04-05 11:00:00,188.61,188.93,188.26,188.59,20720.0,186.5278,186.8443,186.1817,186.5081,20720.0
2024-04-05 11:30:00,188.53,188.54,188.03,188.14,13763.0,186.4487,186.4586,185.9543,186.063,13763.0
2024-04-05 12:00:00,188.13,188.13,187.53,187.82,10497.0,186.0531,186.0531,185.4598,185.7466,10497.0
2024-04-05 12:30:00,187.74,188.14,187.55,188.13,10109.0,185.6675,186.063,185.4796,186.0531,10109.0
2024-04-05 13:00:00,188.09,188.56,187.81,188.52,16059.0,186.0136,186.4784,185.7367,186.4388,16059.0
2024-04-05 13:30:00,188.53,188.84,188.27,188.8,18438.0,186.4487,186.7553,186.1916,186.7158,18438.0
2024-04-05 14:00:00,188.66,189.56,188.41,188.96,18346.0,186.5773,187.4674,186.3301,186.874,18346.0
2024-04-05 14:30:00,189.0,189.24,188.8,189.12,22356.0,186.9135,187.1509,186.7158,187.0322,22356.0
2024-04-05 15:00:00,189.18,189.4,189.02,189.34,20153.0,187.0916,187.3091,186.9333,187.2498,20153.0
2024-04-05 15:30:00,189.33,189.56,188.66,188.75,96961.0,187.2399,187.4674,186.5773,186.6663,96961.0
2024-04-08 09:30:00,188.61,188.96,187.5,188.21,32980.0,186.5278,186.874,185.4301,186.1323,32980.0
2024-04-08 10:00:00,188.19,188.35,187.95,188.01,38018.0,186.1125,186.2707,185.8751,185.9345,38018.0
2024-04-08 10:30:00,188.15,188.71,187.95,188.38,31461.0,186.0729,186.6267,185.8751,186.3004,31461.0
2024-04-08 11:00:00,188.34,188.4,188.04,188.28,24350.0,186.2608,186.3202,185.9641,186.2015,24350.0
2024-04-08 11:30:00,188.23,188.36,188.04,188.33,26216.0,186.152,186.2806,185.9641,186.2509,26216.0
2024-04-08 12:00:00,188.34,188.56,188.18,188.22,13220.0,186.2608,186.4784,186.1026,186.1422,13220.0
2024-04-08 12:30:00,188.2,188.68,188.2,188.48,21355.0,186.1224,186.5971,186.1224,186.3993,21355.0
2024-04-08 13:00:00,188.49,188.5,188.06,188.31,22294.0,186.4092,186.4191,185.9839,186.2312,22294.0
2024-04-08 13:30:00,188.27,188.97,188.25,188.92,17444.0,186.1916,186.8839,186.1718,186.8344,17444.0
2024-04-08 14:00:00,188.87,188.87,188.13,188.38,28200.0,186.785,186.785,186.0531,186.3004,28200.0
2024-04-08 14:30:00,188.4,188.82,188.39,188.8,22775.0,186.3202,186.7355,186.3103,186.7158,22775.0
2024-04-08 15:00:00,188.78,188.87,188.47,188.62,31570.0,186.696,186.785,186.3894,186.5377,31570.0
2024-04-08 15:30:00,188.6,188.6,187.67,187.76,134529.0,186.518,186.518,185.5982,185.6872,134529.0
2024-04-09 09:30:00,189.0,190.0,188.29,188.5,60294.0,186.9135,187.9025,186.2114,186.4191,60294.0
2024-04-09 10:00:00,188.63,189.28,188.43,188.74,37310.0,186.5476,187.1905,186.3498,186.6564,37310.0
2024-04-09 10:30:00,188.57,188.8,187.98,188.8,13626.0,186.4883,186.7158,185.9048,186.7158,13626.0
2024-04-09 11:00:00,188.82,189.64,188.57,189.61,10554.0,186.7355,187.5465,186.4883,187.5168,10554.0
2024-04-09 11:30:00,189.62,190.49,189.51,190.4,25384.0,187.5267,188.3871,187.4179,188.2981,25384.0
2024-04-09 12:00:00,190.41,191.34,190.07,191.34,20067.0,188.308,189.2277,187.9717,189.2277,20067.0
2024-04-09 12:30:00,191.27,192.03,191.27,192.0,31071.0,189.1585,189.9101,189.1585,189.8804,31071.0
2024-04-09 13:00:00,192.01,192.47,191.8,192.18,19099.0,189.8903,190.3452,189.6826,190.0584,19099.0
2024-04-09 13:30:00,192.17,192.57,191.88,192.01,15252.0,190.0485,190.4441,189.7618,189.8903,15252.0
2024-04-09 14:00:00,191.81,192.2,191.57,191.62,22133.0,189.6925,190.0782,189.4552,189.5046,22133.0
2024-04-09 14:30:00,191.52,191.95,191.39,191.95,19906.0,189.4057,189.831,189.2772,189.831,19906.0
2024-04-09 15:00:00,191.93,192.36,191.38,192.31,30017.0,189.8112,190.2365,189.2673,190.187,30017.0
2024-04-09 15:30:00,192.36,194.38,192.26,194.34,238453.0,190.2365,192.2342,190.1376,192.1946,238453.0
2024-04-10 09:30:00,190.72,193.18,190.51,191.52,43223.0,188.6146,191.0474,188.4069,189.4057,43223.0
2024-04-10 10:00:00,191.5,191.78,190.95,191.59,40102.0,189.3859,189.6629,188.842,189.475,40102.0
2024-04-10 10:30:00,191.49,192.46,191.45,192.09,25788.0,189.3761,190.3353,189.3365,189.9694,25788.0
2024-04-10 11:00:00,192.08,192.16,191.79,192.11,27937.0,189.9595,190.0387,189.6727,189.9892,27937.0
2024-04-10 11:30:00,192.14,192.27,191.81,192.19,10307.0,190.0189,190.1474,189.6925,190.0683,10307.0
2024-04-10 12:00:00,192.06,192.23,191.71,191.88,19189.0,189.9398,190.1079,189.5936,189.7618,19189.0
2024-04-10 12:30:00,191.9,192.85,191.9,192.82,8528.0,189.7815,190.721,189.7815,190.6914,8528.0
2024-04-10 13:00:00,192.88,192.88,191.33,192.25,10500.0,190.7507,190.7507,189.2178,190.1277,10500.0
2024-04-10 13:30:00,192.05,193.02,191.49,192.63,21855.0,189.9299,190.8892,189.3761,190.5035,21855.0
2024-04-10 14:00:00,192.78,193.99,192.55,193.47,95866.0,190.6518,191.8485,190.4244,191.3342,95866.0
2024-04-10 14:30:00,193.44,194.07,193.25,193.25,76524.0,191.3045,191.9276,191.1166,191.1166,76524.0
2024-04-10 15:00:00,193.33,194.62,193.11,194.37,41739.0,191.1957,192.4715,190.9782,192.2243,41739.0
2024-04-10 15:30:00,194.31,194.31,193.54,193.69,113963.0,192.1649,192.1649,191.4034,191.5518,113963.0
2024-04-11 09:30:00,195.14,195.14,192.45,193.14,26067.0,192.9858,192.9858,190.3255,191.0078,26067.0
2024-04-11 10:00:00,192.98,192.98,191.94,192.0,19426.0,190.8496,190.8496,189.8211,189.8804,19426.0
2024-04-11 10:30:00,192.0,192.25,191.0,191.11,15671.0,189.8804,190.1277,188.8915,189.0003,15671.0
2024-04-11 11:00:00,191.09,191.5,190.92,191.0,22264.0,188.9805,189.3859,188.8123,188.8915,22264.0
2024-04-11 11:30:00,191.04,191.23,190.72,191.11,19653.0,188.931,189.1189,188.6146,189.0003,19653.0
2024-04-11 12:00:00,191.11,191.26,190.89,190.9,12224.0,189.0003,189.1486,188.7827,188.7926,12224.0
2024-04-11 12:30:00,190.88,190.95,190.19,190.56,13618.0,188.7728,188.842,188.0904,188.4563,13618.0
2024-04-11 13:00:00,190.63,191.81,190.48,191.73,13448.0,188.5256,189.6925,188.3772,189.6134,13448.0
2024-04-11 13:30:00,191.74,192.09,191.38,192.08,9566.0,189.6233,189.9694,189.2673,189.9595,9566.0
2024-04-11 14:00:00,192.11,192.74,192.09,192.58,15662.0,189.9892,190.6123,189.9694,190.454,15662.0
2024-04-11 14:30:00,192.51,192.97,191.77,191.81,11060.0,190.3848,190.8397,189.653,189.6925,11060.0
2024-04-11 15:00:00,191.75,191.75,191.03,191.43,17822.0,189.6332,189.6332,188.9211,189.3167,17822.0
2024-04-11 15:30:00,191.39,191.39,189.4,189.43,152533.0,189.2772,189.2772,187.3091,187.3388,152533.0
2024-04-12 09:30:00,188.62,189.41,187.99,188.5,53996.0,186.5377,187.319,185.9147,186.4191,53996.0
2024-04-12 10:00:00,188.69,188.7,186.83,187.4,32574.0,186.607,186.6169,184.7675,185.3312,32574.0
2024-04-12 10:30:00,187.34,187.44,186.58,186.95,45141.0,185.2719,185.3708,184.5203,184.8862,45141.0
2024-04-12 11:00:00,187.08,187.44,187.02,187.4,18009.0,185.0147,185.3708,184.9554,185.3312,18009.0
2024-04-12 11:30:00,187.42,187.43,186.29,186.55,12966.0,185.351,185.3609,184.2335,184.4906,12966.0
2024-04-12 12:00:00,186.51,186.85,185.7,185.77,12066.0,184.451,184.7873,183.65,183.7192,12066.0
2024-04-12 12:30:00,185.59,185.59,184.78,184.78,8981.0,183.5412,183.5412,182.7401,182.7401,8981.0
2024-04-12 13:00:00,184.77,185.04,184.53,184.59,9369.0,182.7302,182.9973,182.4929,182.5522,9369.0
2024-04-12 13:30:00,184.61,185.29,184.39,185.03,9352.0,182.572,183.2445,182.3544,182.9874,9352.0
2024-04-12 14:00:00,184.97,185.63,184.85,185.33,9967.0,182.928,183.5807,182.8094,183.2841,9967.0
2024-04-12 14:30:00,185.3,185.31,184.82,184.91,14131.0,183.2544,183.2643,182.7797,182.8687,14131.0
2024-04-12 15:00:00,184.91,185.44,184.85,185.12,20017.0,182.8687,183.3928,182.8094,183.0764,20017.0
2024-04-12 15:30:00,185.12,185.9,184.94,185.77,81885.0,183.0764,183.8478,182.8984,183.7192,81885.0
2024-04-15 09:30:00,187.95,189.29,187.54,188.2,77045.0,185.8751,187.2003,185.4697,186.1224,77045.0
2024-04-15 10:00:00,188.35,188.47,187.36,187.75,33473.0,186.2707,186.3894,185.2916,185.6773,33473.0
2024-04-15 10:30:00,187.66,188.5,187.24,187.25,13522.0,185.5883,186.4191,185.173,185.1829,13522.0
2024-04-15 11:00:00,187.1,187.34,186.91,187.34,5968.0,185.0345,185.2719,184.8466,185.2719,5968.0
2024-04-15 11:30:00,187.38,188.73,187.37,188.69,7687.0,185.3114,186.6465,185.3015,186.607,7687.0
2024-04-15 12:00:00,188.68,188.77,187.75,187.81,5051.0,186.5971,186.6861,185.6773,185.7367,5051.0
2024-04-15 12:30:00,187.85,187.91,187.15,187.22,5592.0,185.7762,185.8356,185.084,185.1532,5592.0
2024-04-15 13:00:00,187.15,187.36,186.48,186.5,3690.0,185.084,185.2916,184.4214,184.4411,3690.0
2024-04-15 13:30:00,186.5,186.72,186.25,186.56,9787.0,184.4411,184.6587,184.1939,184.5005,9787.0
2024-04-15 14:00:00,186.53,186.54,185.75,185.81,8189.0,184.4708,184.4807,183.6994,183.7588,8189.0
2024-04-15 14:30:00,185.55,186.1,185.13,185.54,7951.0,183.5016,184.0456,183.0863,183.4917,7951.0
2024-04-15 15:00:00,185.57,185.61,184.78,185.41,18082.0,183.5214,183.561,182.7401,183.3632,18082.0
2024-04-15 15:30:00,185.28,185.61,184.95,185.01,72613.0,183.2346,183.561,182.9083,182.9676,72613.0
2024-04-16 09:30:00,184.46,184.77,183.37,184.16,21438.0,182.4237,182.7302,181.3457,182.127,21438.0
2024-04-16 10:00:00,184.15,185.77,183.69,185.24,11388.0,182.1171,183.7192,181.6622,183.1951,11388.0
2024-04-16 10:30:00,185.3,185.37,183.75,184.57,12712.0,183.2544,183.3236,181.7215,182.5324,12712.0
2024-04-16 11:00:00,184.64,185.69,184.52,185.37,10443.0,182.6017,183.6401,182.483,183.3236,10443.0
2024-04-16 11:30:00,185.32,185.85,185.08,185.64,3256.0,183.2742,183.7983,183.0368,183.5906,3256.0
2024-04-16 12:00:00,185.47,185.74,185.38,185.5,2857.0,183.4225,183.6895,183.3335,183.4522,2857.0
2024-04-16 12:30:00,185.45,185.77,185.12,185.56,6379.0,183.4027,183.7192,183.0764,183.5115,6379.0
2024-04-16 13:00:00,185.45,186.09,185.37,185.81,9561.0,183.4027,184.0357,183.3236,183.7588,9561.0
2024-04-16 13:30:00,185.78,185.91,185.08,185.63,3756.0,183.7291,183.8577,183.0368,183.5807,3756.0
2024-04-16 14:00:00,185.54,186.45,185.01,185.13,5532.0,183.4917,184.3917,182.9676,183.0863,5532.0
2024-04-16 14:30:00,185.27,186.72,185.18,186.72,5772.0,183.2247,184.6587,183.1357,184.6587,5772.0
2024-04-16 15:00:00,186.61,186.61,185.94,186.31,9059.0,184.5499,184.5499,183.8873,184.2532,9059.0
2024-04-16 15:30:00,186.2,186.28,184.61,184.86,76510.0,184.1445,184.2236,182.572,182.8192,76510.0
2024-04-17 09:30:00,182.0,183.4,172.19,177.0,679669.0,179.9908,181.3754,170.2891,175.046,679669.0
2024-04-17 10:00:00,177.0,178.71,175.12,175.64,156104.0,175.046,176.7371,173.1868,173.701,156104.0
2024-04-17 10:30:00,175.65,176.11,173.55,174.2,140773.0,173.7109,174.1658,171.6341,172.2769,140773.0
2024-04-17 11:00:00,174.06,175.61,174.06,174.93,103454.0,172.1385,173.6714,172.1385,172.9989,103454.0
2024-04-17 11:30:00,174.9,175.19,172.77,173.72,99573.0,172.9692,173.256,170.8627,171.8022,99573.0
2024-04-17 12:00:00,173.52,174.69,172.85,173.3,66787.0,171.6044,172.7615,170.9418,171.3869,66787.0
2024-04-17 12:30:00,173.25,174.67,172.75,174.27,43554.0,171.3374,172.7417,170.8429,172.3462,43554.0
2024-04-17 13:00:00,174.27,175.17,174.07,174.92,30601.0,172.3462,173.2362,172.1484,172.989,30601.0
2024-04-17 13:30:00,174.95,174.95,173.56,173.94,27331.0,173.0186,173.0186,171.644,172.0198,27331.0
2024-04-17 14:00:00,173.86,174.7,173.78,174.34,34291.0,171.9407,172.7714,171.8616,172.4154,34291.0
2024-04-17 14:30:00,174.21,174.36,172.85,173.19,58157.0,172.2868,172.4352,170.9418,171.2781,58157.0
2024-04-17 15:00:00,173.14,174.54,172.93,173.94,95993.0,171.2286,172.6132,171.0209,172.0198,95993.0
2024-04-17 15:30:00,174.06,174.81,173.51,173.84,270042.0,172.1385,172.8802,171.5945,171.9209,270042.0
2024-04-18 09:30:00,177.4,179.26,176.33,178.47,156975.0,175.4416,177.2811,174.3834,176.4998,156975.0
2024-04-18 10:00:00,178.65,178.74,177.37,178.36,99913.0,176.6778,176.7668,175.4119,176.391,99913.0
2024-04-18 10:30:00,178.18,179.49,177.93,179.49,82164.0,176.213,177.5085,175.9658,177.5085,82164.0
2024-04-18 11:00:00,179.6,179.8,177.85,178.23,62257.0,177.6173,177.8151,175.8866,176.2624,62257.0
2024-04-18 11:30:00,178.24,178.44,177.23,177.49,31530.0,176.2723,176.4701,175.2735,175.5306,31530.0
2024-04-18 12:00:00,177.56,177.67,177.14,177.34,31478.0,175.5998,175.7086,175.1845,175.3823,31478.0
2024-04-18 12:30:00,177.36,177.39,176.73,176.89,25248.0,175.402,175.4317,174.779,174.9372,25248.0
2024-04-18 13:00:00,176.94,177.07,176.45,176.98,33923.0,174.9867,175.1152,174.5021,175.0262,33923.0
2024-04-18 13:30:00,176.95,177.43,176.81,177.24,21518.0,174.9966,175.4713,174.8581,175.2834,21518.0
2024-04-18 14:00:00,177.11,177.64,176.57,177.03,34536.0,175.1548,175.679,174.6208,175.0757,34536.0
2024-04-18 14:30:00,176.94,177.47,176.84,177.13,32109.0,174.9867,175.5108,174.8878,175.1746,32109.0
2024-04-18 15:00:00,177.19,177.57,176.78,177.19,47220.0,175.2339,175.6097,174.8284,175.2339,47220.0
2024-04-18 15:30:00,177.31,177.81,177.02,177.61,233525.0,175.3526,175.8471,175.0658,175.6493,233525.0
2024-04-19 09:30:00,179.15,179.16,177.55,178.5,101024.0,177.1723,177.1822,175.5899,176.5295,101024.0
2024-04-19 10:00:00,178.49,179.0,178.35,179.0,52098.0,176.5196,177.0239,176.3811,177.0239,52098.0
2024-04-19 10:30:00,178.86,179.43,178.6,179.18,31621.0,176.8855,177.4492,176.6284,177.202,31621.0
2024-04-19 11:00:00,179.11,179.12,177.93,178.39,25397.0,177.1327,177.1426,175.9658,176.4207,25397.0
2024-04-19 11:30:00,178.3,178.82,178.18,178.24,18223.0,176.3317,176.8459,176.213,176.2723,18223.0
2024-04-19 12:00:00,178.31,178.43,177.99,178.16,35131.0,176.3416,176.4602,176.0251,176.1932,35131.0
2024-04-19 12:30:00,178.23,179.16,178.08,178.64,19531.0,176.2624,177.1822,176.1141,176.6679,19531.0
2024-04-19 13:00:00,178.62,178.66,178.0,178.1,17590.0,176.6481,176.6877,176.035,176.1339,17590.0
2024-04-19 13:30:00,178.14,178.3,177.33,177.83,53246.0,176.1734,176.3317,175.3724,175.8669,53246.0
2024-04-19 14:00:00,177.96,177.96,177.3,177.31,74678.0,175.9954,175.9954,175.3427,175.3526,74678.0
2024-04-19 14:30:00,177.28,177.91,176.92,177.83,41783.0,175.3229,175.946,174.9669,175.8669,41783.0
2024-04-19 15:00:00,177.73,177.96,177.53,177.8,75073.0,175.768,175.9954,175.5702,175.8372,75073.0
2024-04-19 15:30:00,177.78,179.22,177.78,178.93,154991.0,175.8174,177.2415,175.8174,176.9547,154991.0
2024-04-22 09:30:00,180.0,180.31,178.49,180.13,56543.0,178.0129,178.3195,176.5196,178.1415,56543.0
2024-04-22 10:00:00,180.13,180.13,179.08,179.78,21122.0,178.1415,178.1415,177.1031,177.7953,21122.0
2024-04-22 10:30:00,179.78,179.79,179.11,179.63,19935.0,177.7953,177.8052,177.1327,177.647,19935.0
2024-04-22 11:00:00,179.53,179.77,179.18,179.61,17302.0,177.5481,177.7854,177.202,177.6272,17302.0
2024-04-22 11:30:00,179.74,179.74,179.06,179.4,20298.0,177.7558,177.7558,177.0833,177.4195,20298.0
2024-04-22 12:00:00,179.36,180.11,179.3,179.63,20282.0,177.38,178.1217,177.3206,177.647,20282.0
2024-04-22 12:30:00,179.67,180.32,179.54,179.99,24198.0,177.6865,178.3294,177.558,178.003,24198.0
2024-04-22 13:00:00,180.05,180.7,179.93,180.58,34417.0,178.0623,178.7052,177.9437,178.5865,34417.0
2024-04-22 13:30:00,180.75,180.81,179.98,180.3,89572.0,178.7546,178.814,177.9931,178.3096,89572.0
2024-04-22 14:00:00,180.3,180.67,180.06,180.07,55485.0,178.3096,178.6755,178.0722,178.0821,55485.0
2024-04-22 14:30:00,180.06,180.22,179.33,179.87,37973.0,178.0722,178.2305,177.3503,177.8843,37973.0
2024-04-22 15:00:00,179.86,179.88,179.12,179.41,45400.0,177.8744,177.8942,177.1426,177.4294,45400.0
2024-04-22 15:30:00,179.34,180.44,179.27,180.38,215501.0,177.3602,178.448,177.291,178.3887,215501.0
2024-04-23 09:30:00,182.59,183.77,181.7,183.04,88677.0,180.5743,181.7413,179.6941,181.0193,88677.0
2024-04-23 10:00:00,182.99,184.33,182.44,184.12,73950.0,180.9699,182.2951,180.426,182.0874,73950.0
2024-04-23 10:30:00,184.06,184.45,183.25,184.01,48865.0,182.0281,182.4138,181.227,181.9786,48865.0
2024-04-23 11:00:00,184.13,184.13,183.16,183.66,16534.0,182.0973,182.0973,181.138,181.6325,16534.0
2024-04-23 11:30:00,183.72,183.74,182.78,183.09,32677.0,181.6918,181.7116,180.7622,181.0688,32677.0
2024-04-23 12:00:00,183.02,184.06,182.98,184.06,14411.0,180.9996,182.0281,180.96,182.0281,14411.0
2024-04-23 12:30:00,184.0,184.21,183.53,184.0,15621.0,181.9687,182.1764,181.5039,181.9687,15621.0
2024-04-23 13:00:00,183.89,184.36,183.51,184.19,18879.0,181.86,182.3248,181.4842,182.1566,18879.0
2024-04-23 13:30:00,184.24,184.71,184.18,184.65,15727.0,182.2061,182.6709,182.1468,182.6116,15727.0
2024-04-23 14:00:00,184.66,184.83,184.31,184.48,15662.0,182.6215,182.7896,182.2753,182.4434,15662.0
2024-04-23 14:30:00,184.48,184.68,184.23,184.57,22069.0,182.4434,182.6412,182.1962,182.5324,22069.0
2024-04-23 15:00:00,184.56,184.56,184.04,184.21,40257.0,182.5226,182.5226,182.0083,182.1764,40257.0
2024-04-23 15:30:00,184.22,184.27,183.86,184.24,168838.0,182.1863,182.2358,181.8303,182.2061,168838.0
2024-04-24 09:30:00,185.88,186.88,184.46,184.55,72509.0,183.828,184.8169,182.4237,182.5127,72509.0
2024-04-24 10:00:00,184.54,184.79,183.5,183.5,29763.0,182.5028,182.75,181.4743,181.4743,29763.0
2024-04-24 10:30:00,183.61,184.1,183.4,183.86,37667.0,181.583,182.0676,181.3754,181.8303,37667.0
2024-04-24 11:00:00,183.95,184.49,183.7,184.45,33123.0,181.9193,182.4533,181.6721,182.4138,33123.0
2024-04-24 11:30:00,184.47,184.51,183.92,184.2,11842.0,182.4336,182.4731,181.8896,182.1665,11842.0
2024-04-24 12:00:00,184.1,184.49,183.47,183.66,14547.0,182.0676,182.4533,181.4446,181.6325,14547.0
2024-04-24 12:30:00,183.56,183.94,183.02,183.89,28286.0,181.5336,181.9094,180.9996,181.86,28286.0
2024-04-24 13:00:00,183.87,184.39,183.73,184.24,12088.0,181.8402,182.3544,181.7017,182.2061,12088.0
2024-04-24 13:30:00,184.16,185.31,184.16,184.67,20924.0,182.127,183.2643,182.127,182.6313,20924.0
2024-04-24 14:00:00,184.79,184.83,183.89,184.28,23014.0,182.75,182.7896,181.86,182.2457,23014.0
2024-04-24 14:30:00,184.23,184.62,183.82,184.37,22271.0,182.1962,182.5819,181.7907,182.3347,22271.0
2024-04-24 15:00:00,184.37,184.78,184.18,184.69,17792.0,182.3347,182.7401,182.1468,182.6511,17792.0
2024-04-24 15:30:00,184.69,184.84,183.74,183.78,145105.0,182.6511,182.7995,181.7116,181.7512,145105.0
2024-04-25 09:30:00,183.07,184.02,180.73,181.33,36119.0,181.049,181.9885,178.7348,179.3282,36119.0
2024-04-25 10:00:00,181.42,181.43,180.1,180.54,46273.0,179.4172,179.4271,178.1118,178.5469,46273.0
2024-04-25 10:30:00,180.58,180.61,179.0,179.57,38718.0,178.5865,178.6162,177.0239,177.5876,38718.0
2024-04-25 11:00:00,179.46,180.5,179.46,180.19,13757.0,177.4789,178.5074,177.4789,178.2008,13757.0
2024-04-25 11:30:00,180.2,180.96,180.03,180.96,31955.0,178.2107,178.9623,178.0426,178.9623,31955.0
2024-04-25 12:00:00,180.99,181.2,180.29,180.7,18204.0,178.992,179.1997,178.2997,178.7052,18204.0
2024-04-25 12:30:00,180.75,181.72,180.57,181.72,28913.0,178.7546,179.7139,178.5766,179.7139,28913.0
2024-04-25 13:00:00,181.74,182.09,181.33,181.97,15035.0,179.7337,180.0798,179.3282,179.9612,15035.0
2024-04-25 13:30:00,181.94,183.07,181.55,182.88,17590.0,179.9315,181.049,179.5458,180.8611,17590.0
2024-04-25 14:00:00,182.83,183.96,182.66,183.73,30889.0,180.8117,181.9292,180.6435,181.7017,30889.0
2024-04-25 14:30:00,183.75,184.3,182.82,183.31,30766.0,181.7215,182.2654,180.8018,181.2864,30766.0
2024-04-25 15:00:00,183.33,183.74,182.99,183.41,33933.0,181.3061,181.7116,180.9699,181.3853,33933.0
2024-04-25 15:30:00,183.32,183.93,182.89,183.42,161634.0,181.2962,181.8995,180.871,181.3951,161634.0
2024-04-26 09:30:00,203.02,211.06,201.86,207.93,476904.0,200.7788,208.73,199.6316,205.6346,476904.0
2024-04-26 10:00:00,207.95,213.52,207.56,213.47,311222.0,205.6543,211.1629,205.2687,211.1134,311222.0
2024-04-26 10:30:00,213.53,216.89,213.08,216.52,198257.0,211.1727,214.4957,210.7277,214.1297,198257.0
2024-04-26 11:00:00,216.3,218.36,214.61,215.66,222373.0,213.9122,215.9494,212.2408,213.2792,222373.0
2024-04-26 11:30:00,215.53,215.56,211.0,211.84,311734.0,213.1507,213.1803,208.6707,209.5014,311734.0
2024-04-26 12:00:00,211.93,215.67,211.58,215.67,96534.0,209.5904,213.2891,209.2443,213.2891,96534.0
2024-04-26 12:30:00,215.64,217.95,215.51,216.89,64021.0,213.2595,215.544,213.1309,214.4957,64021.0
2024-04-26 13:00:00,216.97,218.01,216.08,217.84,70650.0,214.5748,215.6033,213.6946,215.4352,70650.0
2024-04-26 13:30:00,217.84,218.12,215.75,216.3,61028.0,215.4352,215.7121,213.3682,213.9122,61028.0
2024-04-26 14:00:00,216.28,217.34,215.94,217.26,68016.0,213.8924,214.9407,213.5561,214.8616,68016.0
2024-04-26 14:30:00,217.32,217.8,216.17,217.58,85826.0,214.9209,215.3956,213.7836,215.178,85826.0
2024-04-26 15:00:00,217.67,218.28,216.88,218.21,102740.0,215.267,215.8703,214.4858,215.8011,102740.0
2024-04-26 15:30:00,218.17,218.38,217.12,217.98,368251.0,215.7615,215.9692,214.7231,215.5736,368251.0
2024-04-29 09:30:00,214.11,214.72,210.2,212.17,293869.0,211.7463,212.3496,207.8795,209.8278,293869.0
2024-04-29 10:00:00,211.99,213.7,211.31,213.25,92051.0,209.6497,211.3409,208.9773,210.8958,92051.0
2024-04-29 10:30:00,213.25,215.0,213.23,214.89,101239.0,210.8958,212.6265,210.8761,212.5177,101239.0
2024-04-29 11:00:00,214.89,215.03,213.54,214.97,47236.0,212.5177,212.6562,211.1826,212.5969,47236.0
2024-04-29 11:30:00,214.79,215.1,213.82,214.54,53002.0,212.4188,212.7254,211.4595,212.1716,53002.0
2024-04-29 12:00:00,214.45,215.03,214.22,214.52,25676.0,212.0826,212.6562,211.8551,212.1518,25676.0
2024-04-29 12:30:00,214.53,215.13,213.5,214.96,62066.0,212.1617,212.7551,211.1431,212.587,62066.0
2024-04-29 13:00:00,215.02,215.08,214.59,214.91,45060.0,212.6463,212.7056,212.221,212.5375,45060.0
2024-04-29 13:30:00,215.01,215.43,214.45,215.02,66354.0,212.6364,213.0518,212.0826,212.6463,66354.0
2024-04-29 14:00:00,214.94,215.15,214.48,215.0,66000.0,212.5672,212.7749,212.1123,212.6265,66000.0
2024-04-29 14:30:00,215.01,215.92,214.72,215.67,67325.0,212.6364,213.5364,212.3496,213.2891,67325.0
2024-04-29 15:00:00,215.59,216.04,214.95,215.7,52643.0,213.21,213.655,212.5771,213.3188,52643.0
2024-04-29 15:30:00,215.61,217.23,215.4,217.14,209217.0,213.2298,214.8319,213.0221,214.7429,209217.0
2024-04-30 09:30:00,215.03,215.41,213.23,214.53,98039.0,212.6562,213.032,210.8761,212.1617,98039.0
2024-04-30 10:00:00,214.49,214.49,212.55,213.29,45230.0,212.1221,212.1221,210.2036,210.9354,45230.0
2024-04-30 10:30:00,213.25,214.06,212.22,213.6,48447.0,210.8958,211.6969,209.8772,211.242,48447.0
2024-04-30 11:00:00,213.5,213.75,212.64,212.78,56839.0,211.1431,211.3903,210.2926,210.431,56839.0
2024-04-30 11:30:00,212.81,212.81,211.9,212.59,56828.0,210.4607,210.4607,209.5607,210.2431,56828.0
2024-04-30 12:00:00,212.5,213.06,212.21,212.34,27860.0,210.1541,210.7079,209.8673,209.9959,27860.0
2024-04-30 12:30:00,212.29,212.34,211.55,212.28,58173.0,209.9464,209.9959,209.2146,209.9365,58173.0
2024-04-30 13:00:00,212.25,213.57,212.14,213.3,19013.0,209.9069,211.2123,209.7981,210.9453,19013.0
2024-04-30 13:30:00,213.22,213.78,213.22,213.59,18583.0,210.8662,211.42,210.8662,211.2321,18583.0
2024-04-30 14:00:00,213.58,214.16,213.36,213.95,52230.0,211.2222,211.7958,211.0046,211.5881,52230.0
2024-04-30 14:30:00,214.0,214.01,213.27,213.67,61097.0,211.6376,211.6474,210.9156,211.3112,61097.0
2024-04-30 15:00:00,213.67,213.77,212.97,213.32,43252.0,211.3112,211.4101,210.6189,210.9651,43252.0
2024-04-30 15:30:00,213.34,214.31,213.19,213.93,226771.0,210.9848,211.9441,210.8365,211.5683,226771.0
2024-05-01 09:30:00,212.65,214.54,211.36,213.11,65456.0,210.3025,212.1716,209.0267,210.7574,65456.0
2024-05-01 10:00:00,213.0,213.35,212.2,213.13,85537.0,210.6486,210.9947,209.8574,210.7772,85537.0
2024-05-01 10:30:00,213.16,214.31,212.5,214.15,40413.0,210.8068,211.9441,210.1541,211.7859,40413.0
2024-05-01 11:00:00,214.02,214.35,213.29,213.93,37503.0,211.6573,211.9837,210.9354,211.5683,37503.0
2024-05-01 11:30:00,213.98,214.97,213.97,214.4,43171.0,211.6178,212.5969,211.6079,212.0331,43171.0
2024-05-01 12:00:00,214.47,215.15,214.3,214.33,28266.0,212.1024,212.7749,211.9342,211.9639,28266.0
2024-05-01 12:30:00,214.18,214.48,213.29,214.31,75339.0,211.8156,212.1123,210.9354,211.9441,75339.0
2024-05-01 13:00:00,214.24,214.8,214.08,214.74,17248.0,211.8749,212.4287,211.7167,212.3694,17248.0
2024-05-01 13:30:00,214.63,215.06,214.45,214.89,12018.0,212.2606,212.6859,212.0826,212.5177,12018.0
2024-05-01 14:00:00,214.72,215.47,214.69,215.47,14948.0,212.3496,213.0913,212.3199,213.0913,14948.0
2024-05-01 14:30:00,215.34,217.26,214.28,216.7,37195.0,212.9628,214.8616,211.9145,214.3078,37195.0
2024-05-01 15:00:00,216.94,217.3,215.85,216.15,37183.0,214.5451,214.9011,213.4671,213.7638,37183.0
2024-05-01 15:30:00,216.15,216.29,214.89,214.94,253926.0,213.7638,213.9023,212.5177,212.5672,253926.0
2024-05-02 09:30:00,215.5,216.56,213.45,214.93,95030.0,213.121,214.1693,211.0936,212.5573,95030.0
2024-05-02 10:00:00,214.94,215.19,213.22,214.63,48096.0,212.5672,212.8144,210.8662,212.2606,48096.0
2024-05-02 10:30:00,214.59,214.88,213.86,214.65,56556.0,212.221,212.5078,211.4991,212.2804,56556.0
2024-05-02 11:00:00,214.5,215.04,214.19,214.75,24612.0,212.132,212.6661,211.8255,212.3793,24612.0
2024-05-02 11:30:00,214.78,215.4,214.67,214.95,39307.0,212.4089,213.0221,212.3002,212.5771,39307.0
2024-05-02 12:00:00,214.99,215.0,214.69,214.89,23037.0,212.6166,212.6265,212.3199,212.5177,23037.0
2024-05-02 12:30:00,214.89,215.07,214.79,215.01,55913.0,212.5177,212.6957,212.4188,212.6364,55913.0
2024-05-02 13:00:00,215.04,215.53,214.89,215.38,20678.0,212.6661,213.1507,212.5177,213.0023,20678.0
2024-05-02 13:30:00,215.44,215.76,215.29,215.58,42111.0,213.0617,213.3781,212.9133,213.2001,42111.0
2024-05-02 14:00:00,215.55,216.93,215.55,216.73,21361.0,213.1704,214.5352,213.1704,214.3374,21361.0
2024-05-02 14:30:00,216.8,217.81,216.21,217.46,25603.0,214.4066,215.4055,213.8232,215.0594,25603.0
2024-05-02 15:00:00,217.5,217.72,217.03,217.64,33706.0,215.0989,215.3165,214.6341,215.2374,33706.0
2024-05-02 15:30:00,217.56,218.25,217.15,218.2,134122.0,215.1583,215.8406,214.7528,215.7912,134122.0
2024-05-03 09:30:00,219.63,221.4,219.4,220.98,36161.0,217.2054,218.9559,216.9779,218.5405,36161.0
2024-05-03 10:00:00,220.88,220.88,218.6,219.27,17724.0,218.4416,218.4416,216.1868,216.8494,17724.0
2024-05-03 10:30:00,219.12,219.74,218.26,218.78,22693.0,216.701,217.3142,215.8505,216.3648,22693.0
2024-05-03 11:00:00,218.78,218.84,218.01,218.03,14312.0,216.3648,216.4241,215.6033,215.6231,14312.0
2024-05-03 11:30:00,218.1,218.5,217.74,217.91,24528.0,215.6923,216.0879,215.3363,215.5044,24528.0
2024-05-03 12:00:00,217.82,218.28,217.67,217.69,11072.0,215.4154,215.8703,215.267,215.2868,11072.0
2024-05-03 12:30:00,217.88,218.12,217.62,217.82,14681.0,215.4747,215.7121,215.2176,215.4154,14681.0
2024-05-03 13:00:00,217.82,218.11,217.76,217.87,10983.0,215.4154,215.7022,215.3561,215.4648,10983.0
2024-05-03 13:30:00,217.86,217.99,217.67,217.81,14234.0,215.4549,215.5835,215.267,215.4055,14234.0
2024-05-03 14:00:00,217.79,218.31,217.69,218.22,18229.0,215.3857,215.9,215.2868,215.811,18229.0
2024-05-03 14:30:00,218.13,218.26,217.02,217.32,21261.0,215.722,215.8505,214.6242,214.9209,21261.0
2024-05-03 15:00:00,217.3,217.96,217.13,217.45,18027.0,214.9011,215.5538,214.733,215.0495,18027.0
2024-05-03 15:30:00,217.58,217.87,216.72,217.0,57236.0,215.178,215.4648,214.3275,214.6044,57236.0
2024-05-06 09:30:00,218.14,218.49,217.14,217.26,35884.0,215.7319,216.078,214.7429,214.8616,35884.0
2024-05-06 10:00:00,217.32,218.33,217.31,217.77,35867.0,214.9209,215.9198,214.911,215.3659,35867.0
2024-05-06 10:30:00,217.69,217.77,216.76,216.77,21487.0,215.2868,215.3659,214.3671,214.377,21487.0
2024-05-06 11:00:00,216.76,217.08,216.47,216.95,15496.0,214.3671,214.6836,214.0803,214.555,15496.0
2024-05-06 11:30:00,216.95,217.09,216.17,216.33,10499.0,214.555,214.6934,213.7836,213.9418,10499.0
2024-05-06 12:00:00,216.37,216.41,215.83,216.0,12578.0,213.9814,214.021,213.4474,213.6155,12578.0
2024-05-06 12:30:00,216.06,216.13,215.42,215.92,25477.0,213.6748,213.744,213.0419,213.5364,25477.0
2024-05-06 13:00:00,215.92,216.13,215.77,216.01,11493.0,213.5364,213.744,213.388,213.6254,11493.0
2024-05-06 13:30:00,216.06,216.84,215.97,216.43,16046.0,213.6748,214.4462,213.5858,214.0407,16046.0
2024-05-06 14:00:00,216.54,217.23,216.51,217.23,19432.0,214.1495,214.8319,214.1198,214.8319,19432.0
2024-05-06 14:30:00,217.22,217.25,216.65,216.65,11953.0,214.822,214.8517,214.2583,214.2583,11953.0
2024-05-06 15:00:00,216.61,216.94,216.36,216.73,17470.0,214.2187,214.5451,213.9715,214.3374,17470.0
2024-05-06 15:30:00,216.82,217.05,216.34,216.99,120622.0,214.4264,214.6539,213.9517,214.5946,120622.0
2024-05-07 09:30:00,217.2,217.2,215.71,216.37,45311.0,214.8022,214.8022,213.3287,213.9814,45311.0
2024-05-07 10:00:00,216.49,216.65,215.7,216.25,25799.0,214.1001,214.2583,213.3188,213.8627,25799.0
2024-05-07 10:30:00,216.03,216.99,215.97,216.86,20084.0,213.6451,214.5946,213.5858,214.466,20084.0
2024-05-07 11:00:00,216.9,216.9,216.31,216.53,14224.0,214.5055,214.5055,213.9221,214.1396,14224.0
2024-05-07 11:30:00,216.53,216.74,216.16,216.74,11455.0,214.1396,214.3473,213.7737,214.3473,11455.0
2024-05-07 12:00:00,216.75,216.76,216.27,216.66,23795.0,214.3572,214.3671,213.8825,214.2682,23795.0
2024-05-07 12:30:00,216.71,216.71,216.14,216.48,14319.0,214.3176,214.3176,213.7539,214.0902,14319.0
2024-05-07 13:00:00,216.5,216.66,216.36,216.58,9710.0,214.11,214.2682,213.9715,214.1891,9710.0
2024-05-07 13:30:00,216.63,217.29,216.43,216.87,25876.0,214.2385,214.8912,214.0407,214.4759,25876.0
2024-05-07 14:00:00,216.84,216.99,216.48,216.7,17922.0,214.4462,214.5946,214.0902,214.3078,17922.0
2024-05-07 14:30:00,216.81,216.94,216.44,216.64,17224.0,214.4165,214.5451,214.0506,214.2484,17224.0
2024-05-07 15:00:00,216.64,217.09,216.41,216.48,21134.0,214.2484,214.6934,214.021,214.0902,21134.0
2024-05-07 15:30:00,216.56,216.82,216.05,216.09,62368.0,214.1693,214.4264,213.6649,213.7045,62368.0
2024-05-08 09:30:00,211.37,212.68,210.39,211.93,74686.0,209.5079,210.8064,208.5366,210.063,74686.0
2024-05-08 10:00:00,211.76,212.83,211.56,212.28,45952.0,209.8945,210.9551,209.6963,210.4099,45952.0
2024-05-08 10:30:00,212.44,212.51,211.22,211.5,37289.0,210.5685,210.6379,209.3592,209.6368,37289.0
2024-05-08 11:00:00,211.53,212.3,211.06,211.97,20895.0,209.6665,210.4297,209.2007,210.1026,20895.0
2024-05-08 11:30:00,211.99,212.11,211.0,211.76,18011.0,210.1225,210.2414,209.1412,209.8945,18011.0
2024-05-08 12:00:00,211.76,211.85,210.85,210.85,19681.0,209.8945,209.9837,208.9925,208.9925,19681.0
2024-05-08 12:30:00,210.85,211.2,210.39,210.89,31870.0,208.9925,209.3394,208.5366,209.0322,31870.0
2024-05-08 13:00:00,210.9,211.08,210.5,210.95,20623.0,209.0421,209.2205,208.6456,209.0916,20623.0
2024-05-08 13:30:00,210.95,212.11,210.81,212.08,21185.0,209.0916,210.2414,208.9529,210.2117,21185.0
2024-05-08 14:00:00,212.04,212.27,211.77,212.06,15236.0,210.172,210.4,209.9044,210.1918,15236.0
2024-05-08 14:30:00,212.05,212.11,211.33,211.33,16559.0,210.1819,210.2414,209.4683,209.4683,16559.0
2024-05-08 15:00:00,211.21,211.65,211.18,211.33,20264.0,209.3493,209.7855,209.3196,209.4683,20264.0
2024-05-08 15:30:00,211.3,212.92,211.24,212.88,160932.0,209.4385,211.0443,209.3791,211.0046,160932.0
2024-05-09 09:30:00,211.99,214.41,211.96,214.11,45984.0,210.1225,212.5211,210.0927,212.2238,45984.0
2024-05-09 10:00:00,214.14,214.64,213.5,214.11,25672.0,212.2535,212.7491,211.6192,212.2238,25672.0
2024-05-09 10:30:00,214.05,215.0,214.0,214.76,28864.0,212.1643,213.1059,212.1148,212.8681,28864.0
2024-05-09 11:00:00,214.76,215.27,214.62,215.03,12068.0,212.8681,213.3736,212.7293,213.1357,12068.0
2024-05-09 11:30:00,214.94,215.15,214.74,215.1,10314.0,213.0465,213.2546,212.8482,213.2051,10314.0
2024-05-09 12:00:00,215.07,215.23,214.85,215.04,11551.0,213.1753,213.3339,212.9573,213.1456,11551.0
2024-05-09 12:30:00,215.1,215.78,214.98,215.68,15666.0,213.2051,213.8791,213.0861,213.78,15666.0
2024-05-09 13:00:00,215.64,216.05,215.64,215.89,23631.0,213.7403,214.1467,213.7403,213.9881,23631.0
2024-05-09 13:30:00,215.86,216.05,215.81,215.95,14810.0,213.9584,214.1467,213.9088,214.0476,14810.0
2024-05-09 14:00:00,215.9,217.3,215.9,216.99,39616.0,213.998,215.3857,213.998,215.0784,39616.0
2024-05-09 14:30:00,216.94,217.49,216.84,217.34,11161.0,215.0289,215.574,214.9297,215.4253,11161.0
2024-05-09 15:00:00,217.36,217.51,216.37,216.37,30345.0,215.4452,215.5938,214.4639,214.4639,30345.0
2024-05-09 15:30:00,216.34,217.45,216.2,216.97,111373.0,214.4341,215.5344,214.2954,215.0586,111373.0
2024-05-10 09:30:00,216.0,217.55,215.0,215.85,36427.0,214.0971,215.6335,213.1059,213.9485,36427.0
2024-05-10 10:00:00,215.74,215.74,213.47,213.64,31699.0,213.8394,213.8394,211.5894,211.7579,31699.0
2024-05-10 10:30:00,213.66,214.09,212.95,213.43,25985.0,211.7778,212.204,211.074,211.5498,25985.0
2024-05-10 11:00:00,213.55,213.97,213.29,213.73,24306.0,211.6687,212.085,211.411,211.8471,24306.0
2024-05-10 11:30:00,213.75,214.6,213.57,214.47,16410.0,211.867,212.7095,211.6885,212.5806,16410.0
2024-05-10 12:00:00,214.47,214.76,214.19,214.3,10973.0,212.5806,212.8681,212.3031,212.4121,10973.0
2024-05-10 12:30:00,214.25,215.05,214.23,214.77,13902.0,212.3626,213.1555,212.3427,212.878,13902.0
2024-05-10 13:00:00,214.86,214.86,214.2,214.33,7221.0,212.9672,212.9672,212.313,212.4418,7221.0
2024-05-10 13:30:00,214.36,214.64,214.15,214.64,7152.0,212.4716,212.7491,212.2634,212.7491,7152.0
2024-05-10 14:00:00,214.67,214.73,214.34,214.34,14827.0,212.7789,212.8383,212.4518,212.4518,14827.0
2024-05-10 14:30:00,214.37,214.79,214.09,214.48,11305.0,212.4815,212.8978,212.204,212.5905,11305.0
2024-05-10 15:00:00,214.49,214.49,213.98,213.99,32399.0,212.6004,212.6004,212.0949,212.1048,32399.0
2024-05-10 15:30:00,214.05,214.62,213.79,213.8,59006.0,212.1643,212.7293,211.9066,211.9165,59006.0
2024-05-13 09:30:00,215.0,216.55,213.82,216.32,14991.0,213.1059,214.6423,211.9363,214.4143,14991.0
2024-05-13 10:00:00,216.21,216.7,215.97,216.59,28708.0,214.3053,214.791,214.0674,214.6819,28708.0
2024-05-13 10:30:00,216.5,216.79,215.97,216.78,50024.0,214.5927,214.8802,214.0674,214.8703,50024.0
2024-05-13 11:00:00,216.83,217.31,216.49,216.74,14418.0,214.9198,215.3956,214.5828,214.8306,14418.0
2024-05-13 11:30:00,216.67,217.67,216.34,217.4,22313.0,214.7612,215.7524,214.4341,215.4848,22313.0
2024-05-13 12:00:00,217.24,217.85,217.22,217.72,8091.0,215.3262,215.9308,215.3064,215.802,8091.0
2024-05-13 12:30:00,217.73,219.36,217.64,218.65,67039.0,215.8119,217.4275,215.7227,216.7238,67039.0
2024-05-13 13:00:00,218.62,219.17,218.61,219.17,34045.0,216.6941,217.2392,216.6841,217.2392,34045.0
2024-05-13 13:30:00,219.18,219.4,217.46,217.72,21381.0,217.2491,217.4672,215.5443,215.802,21381.0
2024-05-13 14:00:00,217.79,217.88,217.11,217.83,10190.0,215.8714,215.9606,215.1974,215.911,10190.0
2024-05-13 14:30:00,217.81,218.21,217.58,217.88,22797.0,215.8912,216.2877,215.6632,215.9606,22797.0
2024-05-13 15:00:00,217.84,218.03,217.17,217.2,12597.0,215.9209,216.1093,215.2568,215.2866,12597.0
2024-05-13 15:30:00,217.15,218.05,217.09,218.05,64322.0,215.237,216.1291,215.1775,216.1291,64322.0
2024-05-14 09:30:00,216.27,219.8,214.16,219.0,56021.0,214.3648,217.8637,212.2733,217.0707,56021.0
2024-05-14 10:00:00,219.19,219.65,216.7,217.0,62351.0,217.259,217.715,214.791,215.0883,62351.0
2024-05-14 10:30:00,216.9,217.14,215.87,216.62,12928.0,214.9892,215.2271,213.9683,214.7117,12928.0
2024-05-14 11:00:00,216.7,216.71,215.13,215.83,15980.0,214.791,214.8009,213.2348,213.9286,15980.0
2024-05-14 11:30:00,215.86,215.86,214.63,214.65,20126.0,213.9584,213.9584,212.7392,212.759,20126.0
2024-05-14 12:00:00,214.63,215.11,214.5,214.57,11792.0,212.7392,213.215,212.6104,212.6797,11792.0
2024-05-14 12:30:00,214.62,214.8,214.0,214.23,18737.0,212.7293,212.9077,212.1148,212.3427,18737.0
2024-05-14 13:00:00,214.31,214.38,213.82,214.27,10028.0,212.422,212.4914,211.9363,212.3824,10028.0
2024-05-14 13:30:00,214.22,214.8,214.18,214.8,12379.0,212.3328,212.9077,212.2932,212.9077,12379.0
2024-05-14 14:00:00,214.81,215.64,214.66,215.44,14581.0,212.9176,213.7403,212.7689,213.5421,14581.0
2024-05-14 14:30:00,215.36,215.89,215.23,215.54,12615.0,213.4628,213.9881,213.3339,213.6412,12615.0
2024-05-14 15:00:00,215.46,215.73,215.17,215.4,13306.0,213.5619,213.8295,213.2744,213.5024,13306.0
2024-05-14 15:30:00,215.38,216.16,215.38,215.84,84918.0,213.4826,214.2557,213.4826,213.9385,84918.0
2024-05-15 09:30:00,218.07,219.98,217.67,219.72,49464.0,216.1489,218.0421,215.7524,217.7844,49464.0
2024-05-15 10:00:00,219.65,220.77,219.0,219.21,32392.0,217.715,218.8251,217.0707,217.2789,32392.0
2024-05-15 10:30:00,219.3,219.89,219.18,219.61,9767.0,217.3681,217.9529,217.2491,217.6753,9767.0
2024-05-15 11:00:00,219.62,219.99,219.24,219.84,10100.0,217.6852,218.052,217.3086,217.9033,10100.0
2024-05-15 11:30:00,219.95,220.31,219.74,220.07,11110.0,218.0123,218.3692,217.8042,218.1313,11110.0
2024-05-15 12:00:00,220.02,220.43,219.97,220.41,9702.0,218.0817,218.4881,218.0322,218.4683,9702.0
2024-05-15 12:30:00,220.35,220.9,220.19,220.82,7605.0,218.4088,218.954,218.2502,218.8747,7605.0
2024-05-15 13:00:00,220.97,221.51,220.51,220.95,30034.0,219.0234,219.5586,218.5674,219.0035,30034.0
2024-05-15 13:30:00,221.05,221.36,220.73,221.07,22450.0,219.1026,219.4099,218.7855,219.1225,22450.0
2024-05-15 14:00:00,220.92,221.42,220.84,221.41,10122.0,218.9738,219.4694,218.8945,219.4595,10122.0
2024-05-15 14:30:00,221.38,221.8,220.94,221.65,17516.0,219.4297,219.846,218.9936,219.6974,17516.0
2024-05-15 15:00:00,221.63,221.67,220.7,220.9,17267.0,219.6775,219.7172,218.7557,218.954,17267.0
2024-05-15 15:30:00,220.89,221.11,220.34,220.63,71495.0,218.9441,219.1621,218.3989,218.6863,71495.0
2024-05-16 09:30:00,220.14,221.61,218.8,220.88,16837.0,218.2007,219.6577,216.8725,218.9341,16837.0
2024-05-16 10:00:00,221.05,222.96,221.05,222.83,11651.0,219.1026,220.9958,219.1026,220.867,11651.0
2024-05-16 10:30:00,222.85,222.85,221.09,221.46,11420.0,220.8868,220.8868,219.1423,219.509,11420.0
2024-05-16 11:00:00,221.41,221.78,220.83,221.62,39556.0,219.4595,219.8262,218.8846,219.6676,39556.0
2024-05-16 11:30:00,221.58,221.78,221.42,221.44,7982.0,219.628,219.8262,219.4694,219.4892,7982.0
2024-05-16 12:00:00,221.4,221.73,220.71,220.77,15395.0,219.4496,219.7767,218.7656,218.8251,15395.0
2024-05-16 12:30:00,220.69,220.89,220.47,220.77,12600.0,218.7458,218.9441,218.5278,218.8251,12600.0
2024-05-16 13:00:00,220.62,220.97,220.05,220.43,10172.0,218.6764,219.0234,218.1115,218.4881,10172.0
2024-05-16 13:30:00,220.44,220.71,220.32,220.47,8459.0,218.498,218.7656,218.3791,218.5278,8459.0
2024-05-16 14:00:00,220.36,220.42,219.74,220.34,22584.0,218.4187,218.4782,217.8042,218.3989,22584.0
2024-05-16 14:30:00,220.31,220.98,220.3,220.89,13576.0,218.3692,219.0333,218.3593,218.9441,13576.0
2024-05-16 15:00:00,220.88,221.24,220.69,220.86,22645.0,218.9341,219.291,218.7458,218.9143,22645.0
2024-05-16 15:30:00,220.85,220.96,219.91,220.02,100120.0,218.9044,219.0134,217.9727,218.0817,100120.0
2024-05-17 09:30:00,219.82,220.04,218.62,219.5,21707.0,217.8835,218.1015,216.6941,217.5663,21707.0
2024-05-17 10:00:00,219.32,219.32,218.33,218.58,6642.0,217.3879,217.3879,216.4066,216.6544,6642.0
2024-05-17 10:30:00,218.71,218.89,217.9,218.0,16200.0,216.7833,216.9617,215.9804,216.0795,16200.0
2024-05-17 11:00:00,217.96,218.33,217.56,217.61,12716.0,216.0399,216.4066,215.6434,215.693,12716.0
2024-05-17 11:30:00,217.61,218.15,217.54,218.03,8064.0,215.693,216.2282,215.6236,216.1093,8064.0
2024-05-17 12:00:00,218.04,218.7,218.02,218.6,11104.0,216.1192,216.7734,216.0993,216.6742,11104.0
2024-05-17 12:30:00,218.75,218.79,218.48,218.56,6881.0,216.8229,216.8626,216.5553,216.6346,6881.0
2024-05-17 13:00:00,218.49,218.58,218.29,218.41,6079.0,216.5652,216.6544,216.367,216.4859,6079.0
2024-05-17 13:30:00,218.39,218.79,218.37,218.67,3614.0,216.4661,216.8626,216.4463,216.7436,3614.0
2024-05-17 14:00:00,218.66,218.69,217.96,218.08,6638.0,216.7337,216.7634,216.0399,216.1588,6638.0
2024-05-17 14:30:00,218.27,218.36,217.53,218.28,10475.0,216.3471,216.4363,215.6137,216.3571,10475.0
2024-05-17 15:00:00,218.13,218.73,218.13,218.64,6681.0,216.2084,216.8031,216.2084,216.7139,6681.0
2024-05-17 15:30:00,218.61,218.85,218.17,218.56,63396.0,216.6841,216.922,216.248,216.6346,63396.0
2024-05-20 09:30:00,218.57,218.57,216.73,218.08,13016.0,216.6445,216.6445,214.8207,216.1588,13016.0
2024-05-20 10:00:00,218.06,218.06,217.03,217.65,12878.0,216.139,216.139,215.1181,215.7326,12878.0
2024-05-20 10:30:00,217.59,218.47,217.39,218.34,8562.0,215.6731,216.5454,215.4749,216.4165,8562.0
2024-05-20 11:00:00,218.38,219.41,218.29,219.38,12062.0,216.4562,217.4771,216.367,217.4474,12062.0
2024-05-20 11:30:00,219.53,219.86,219.29,219.75,13622.0,217.596,217.9231,217.3582,217.8141,13622.0
2024-05-20 12:00:00,219.73,219.93,219.25,219.25,14283.0,217.7943,217.9925,217.3185,217.3185,14283.0
2024-05-20 12:30:00,219.22,219.38,219.09,219.34,7348.0,217.2888,217.4474,217.1599,217.4077,7348.0
2024-05-20 13:00:00,219.34,219.38,218.85,218.85,6795.0,217.4077,217.4474,216.922,216.922,6795.0
2024-05-20 13:30:00,218.79,219.19,218.65,219.12,11107.0,216.8626,217.259,216.7238,217.1897,11107.0
2024-05-20 14:00:00,219.1,219.26,218.7,219.09,8198.0,217.1698,217.3284,216.7734,217.1599,8198.0
2024-05-20 14:30:00,219.21,219.23,218.69,218.77,8154.0,217.2789,217.2987,216.7634,216.8427,8154.0
2024-05-20 15:00:00,218.88,219.12,218.69,218.7,13519.0,216.9518,217.1897,216.7634,216.7734,13519.0
2024-05-20 15:30:00,218.76,219.08,218.35,218.83,55846.0,216.8328,217.15,216.4264,216.9022,55846.0
2024-05-21 09:30:00,218.26,219.6,218.26,218.96,7863.0,216.3372,217.6654,216.3372,217.0311,7863.0
2024-05-21 10:00:00,219.03,219.06,217.22,217.36,8920.0,217.1004,217.1302,215.3064,215.4452,8920.0
2024-05-21 10:30:00,217.28,217.28,216.66,216.92,15236.0,215.3659,215.3659,214.7513,215.009,15236.0
2024-05-21 11:00:00,216.87,218.7,216.87,218.6,16897.0,214.9595,216.7734,214.9595,216.6742,16897.0
2024-05-21 11:30:00,218.5,218.73,218.09,218.1,7246.0,216.5751,216.8031,216.1687,216.1786,7246.0
2024-05-21 12:00:00,218.06,218.09,217.72,217.88,4761.0,216.139,216.1687,215.802,215.9606,4761.0
2024-05-21 12:30:00,217.78,218.08,217.68,217.82,3057.0,215.8615,216.1588,215.7623,215.9011,3057.0
2024-05-21 13:00:00,217.74,217.77,217.39,217.53,3082.0,215.8218,215.8515,215.4749,215.6137,3082.0
2024-05-21 13:30:00,217.57,217.73,217.27,217.34,5252.0,215.6533,215.8119,215.3559,215.4253,5252.0
2024-05-21 14:00:00,217.41,217.58,217.31,217.51,5179.0,215.4947,215.6632,215.3956,215.5938,5179.0
2024-05-21 14:30:00,217.48,217.63,217.05,217.56,4973.0,215.5641,215.7128,215.1379,215.6434,4973.0
2024-05-21 15:00:00,217.71,218.03,217.49,217.76,9742.0,215.7921,216.1093,215.574,215.8416,9742.0
2024-05-21 15:30:00,217.71,218.49,217.71,218.26,61863.0,215.7921,216.5652,215.7921,216.3372,61863.0
2024-05-22 09:30:00,217.63,218.86,216.28,217.98,39895.0,215.7128,216.9319,214.3747,216.0597,39895.0
2024-05-22 10:00:00,217.86,218.12,217.47,218.03,8443.0,215.9408,216.1985,215.5542,216.1093,8443.0
2024-05-22 10:30:00,217.81,218.99,217.5,218.99,9711.0,215.8912,217.0608,215.5839,217.0608,9711.0
2024-05-22 11:00:00,218.79,219.22,218.6,218.62,12098.0,216.8626,217.2888,216.6742,216.6941,12098.0
2024-05-22 11:30:00,218.59,218.94,218.59,218.72,9828.0,216.6643,217.0112,216.6643,216.7932,9828.0
2024-05-22 12:00:00,218.77,219.18,218.73,219.18,14299.0,216.8427,217.2491,216.8031,217.2491,14299.0
2024-05-22 12:30:00,219.19,219.4,218.9,219.3,12840.0,217.259,217.4672,216.9716,217.3681,12840.0
2024-05-22 13:00:00,219.29,219.98,219.18,219.62,34582.0,217.3582,218.0421,217.2491,217.6852,34582.0
2024-05-22 13:30:00,219.47,219.54,218.94,219.17,12102.0,217.5366,217.606,217.0112,217.2392,12102.0
2024-05-22 14:00:00,218.99,219.2,218.51,218.52,18919.0,217.0608,217.2689,216.585,216.5949,18919.0
2024-05-22 14:30:00,218.59,219.2,218.53,219.2,10960.0,216.6643,217.2689,216.6048,217.2689,10960.0
2024-05-22 15:00:00,219.16,219.39,218.31,218.59,25162.0,217.2293,217.4573,216.3868,216.6643,25162.0
2024-05-22 15:30:00,218.73,218.81,217.96,218.28,76901.0,216.8031,216.8824,216.0399,216.3571,76901.0
2024-05-23 09:30:00,218.1,218.1,215.0,216.26,16908.0,216.1786,216.1786,213.1059,214.3548,16908.0
2024-05-23 10:00:00,216.13,216.39,215.13,215.88,16278.0,214.226,214.4837,213.2348,213.9782,16278.0
2024-05-23 10:30:00,215.81,215.98,214.45,214.68,34159.0,213.9088,214.0773,212.5608,212.7888,34159.0
2024-05-23 11:00:00,214.42,215.04,213.72,213.73,22002.0,212.5311,213.1456,211.8372,211.8471,22002.0
2024-05-23 11:30:00,213.77,214.01,212.9,213.13,34297.0,211.8868,212.1247,211.0244,211.2524,34297.0
2024-05-23 12:00:00,213.12,213.75,212.91,213.31,26302.0,211.2425,211.867,211.0344,211.4308,26302.0
2024-05-23 12:30:00,213.32,213.43,212.76,213.12,18218.0,211.4407,211.5498,210.8857,211.2425,18218.0
2024-05-23 13:00:00,213.14,213.99,212.98,213.68,25086.0,211.2623,212.1048,211.1037,211.7976,25086.0
2024-05-23 13:30:00,213.68,213.72,212.4,212.41,18206.0,211.7976,211.8372,210.5289,210.5388,18206.0
2024-05-23 14:00:00,212.34,212.38,211.31,211.42,16394.0,210.4694,210.509,209.4485,209.5575,16394.0
2024-05-23 14:30:00,211.28,211.29,210.63,210.91,18231.0,209.4187,209.4286,208.7744,209.052,18231.0
2024-05-23 15:00:00,211.05,211.51,210.46,211.38,18302.0,209.1907,209.6467,208.6059,209.5178,18302.0
2024-05-23 15:30:00,211.33,211.65,210.24,211.6,172658.0,209.4683,209.7855,208.3879,209.7359,172658.0
2024-05-24 09:30:00,212.08,212.36,210.75,211.54,17598.0,210.2117,210.4892,208.8934,209.6764,17598.0
2024-05-24 10:00:00,212.05,213.11,211.55,212.7,20337.0,210.1819,211.2326,209.6863,210.8262,20337.0
2024-05-24 10:30:00,212.8,213.15,212.57,213.05,9419.0,210.9253,211.2722,210.6974,211.1731,9419.0
2024-05-24 11:00:00,213.01,214.19,213.01,213.82,13149.0,211.1335,212.3031,211.1335,211.9363,13149.0
2024-05-24 11:30:00,213.94,214.18,213.59,213.71,15496.0,212.0553,212.2932,211.7084,211.8273,15496.0
2024-05-24 12:00:00,213.71,214.49,213.7,214.33,31381.0,211.8273,212.6004,211.8174,212.4418,31381.0
2024-05-24 12:30:00,214.25,214.25,212.89,212.99,9827.0,212.3626,212.3626,211.0145,211.1137,9827.0
2024-05-24 13:00:00,213.0,213.72,213.0,213.47,12657.0,211.1236,211.8372,211.1236,211.5894,12657.0
2024-05-24 13:30:00,213.26,213.7,213.2,213.64,11014.0,211.3813,211.8174,211.3218,211.7579,11014.0
2024-05-24 14:00:00,213.6,213.82,213.06,213.2,17075.0,211.7183,211.9363,211.183,211.3218,17075.0
2024-05-24 14:30:00,213.24,213.59,212.9,213.43,16649.0,211.3615,211.7084,211.0244,211.5498,16649.0
2024-05-24 15:00:00,213.44,213.44,212.9,212.92,14973.0,211.5597,211.5597,211.0244,211.0443,14973.0
2024-05-24 15:30:00,212.9,213.68,212.9,213.22,56822.0,211.0244,211.7976,211.0244,211.3416,56822.0
2024-05-28 09:30:00,212.41,213.53,209.57,210.12,38505.0,210.5388,211.6489,207.7238,208.2689,38505.0
2024-05-28 10:00:00,210.14,210.52,208.63,209.51,22444.0,208.2888,208.6654,206.7921,207.6643,22444.0
2024-05-28 10:30:00,209.41,210.08,208.65,209.3,15303.0,207.5652,208.2293,206.8119,207.4562,15303.0
2024-05-28 11:00:00,209.46,209.46,208.49,208.51,9629.0,207.6148,207.6148,206.6533,206.6731,9629.0
2024-05-28 11:30:00,208.44,208.88,208.1,208.79,9122.0,206.6037,207.0399,206.2667,206.9507,9122.0
2024-05-28 12:00:00,208.81,208.82,208.05,208.54,15585.0,206.9705,206.9804,206.2172,206.7029,15585.0
2024-05-28 12:30:00,208.31,208.31,207.42,207.56,10814.0,206.4749,206.4749,205.5927,205.7315,10814.0
2024-05-28 13:00:00,207.42,207.85,207.22,207.42,5680.0,205.5927,206.0189,205.3945,205.5927,5680.0
2024-05-28 13:30:00,207.56,207.67,207.02,207.22,5765.0,205.7315,205.8405,205.1962,205.3945,5765.0
2024-05-28 14:00:00,207.03,207.61,206.8,207.06,34420.0,205.2062,205.781,204.9782,205.2359,34420.0
2024-05-28 14:30:00,206.92,207.25,206.16,206.91,24739.0,205.0971,205.4242,204.3438,205.0872,24739.0
2024-05-28 15:00:00,206.71,207.02,206.56,206.72,23928.0,204.889,205.1962,204.7403,204.8989,23928.0
2024-05-28 15:30:00,206.75,207.93,206.75,207.23,145946.0,204.9286,206.0982,204.9286,205.4044,145946.0
2024-05-29 09:30:00,205.16,206.88,205.01,206.3,26877.0,203.3526,205.0575,203.204,204.4826,26877.0
2024-05-29 10:00:00,206.49,207.7,206.0,207.61,17217.0,204.6709,205.8703,204.1852,205.781,17217.0
2024-05-29 10:30:00,207.43,207.74,206.23,206.52,20271.0,205.6026,205.9099,204.4132,204.7007,20271.0
2024-05-29 11:00:00,206.56,206.57,206.03,206.43,15245.0,204.7403,204.7502,204.215,204.6114,15245.0
2024-05-29 11:30:00,206.53,207.04,206.18,206.59,18989.0,204.7106,205.2161,204.3636,204.77,18989.0
2024-05-29 12:00:00,206.46,206.56,205.84,206.56,11627.0,204.6412,204.7403,204.0266,204.7403,11627.0
2024-05-29 12:30:00,206.43,207.04,206.27,206.47,13125.0,204.6114,205.2161,204.4529,204.6511,13125.0
2024-05-29 13:00:00,206.33,206.66,206.01,206.66,20701.0,204.5123,204.8394,204.1951,204.8394,20701.0
2024-05-29 13:30:00,206.61,206.83,206.28,206.81,8866.0,204.7899,205.0079,204.4628,204.9881,8866.0
2024-05-29 14:00:00,206.81,206.92,206.2,206.28,13983.0,204.9881,205.0971,204.3835,204.4628,13983.0
2024-05-29 14:30:00,206.34,206.35,205.69,205.69,9322.0,204.5222,204.5322,203.878,203.878,9322.0
2024-05-29 15:00:00,205.75,206.29,205.62,206.18,6670.0,203.9374,204.4727,203.8086,204.3636,6670.0
2024-05-29 15:30:00,206.18,206.27,205.5,206.0,74563.0,204.3636,204.4529,203.6896,204.1852,74563.0
2024-05-30 09:30:00,205.9,207.1,205.65,207.07,13050.0,204.0861,205.2755,203.8383,205.2458,13050.0
2024-05-30 10:00:00,207.01,208.23,206.72,208.14,14593.0,205.1863,206.3956,204.8989,206.3064,14593.0
2024-05-30 10:30:00,208.21,208.3,207.0,207.56,6591.0,206.3758,206.465,205.1764,205.7315,6591.0
2024-05-30 11:00:00,207.65,208.45,207.45,208.12,16914.0,205.8207,206.6136,205.6225,206.2866,16914.0
2024-05-30 11:30:00,208.22,208.76,207.87,208.34,11744.0,206.3857,206.9209,206.0388,206.5046,11744.0
2024-05-30 12:00:00,208.48,209.44,208.18,209.35,21009.0,206.6434,207.5949,206.346,207.5057,21009.0
2024-05-30 12:30:00,209.36,209.88,208.8,209.41,20092.0,207.5156,208.0311,206.9606,207.5652,20092.0
2024-05-30 13:00:00,209.33,209.96,209.29,209.65,10491.0,207.4859,208.1103,207.4462,207.8031,10491.0
2024-05-30 13:30:00,209.59,209.79,208.56,208.68,14506.0,207.7436,207.9418,206.7227,206.8416,14506.0
2024-05-30 14:00:00,208.62,208.96,208.36,208.77,17169.0,206.7822,207.1192,206.5244,206.9308,17169.0
2024-05-30 14:30:00,208.78,209.29,208.41,209.29,10182.0,206.9407,207.4462,206.574,207.4462,10182.0
2024-05-30 15:00:00,209.29,209.53,208.6,209.43,17600.0,207.4462,207.6841,206.7623,207.585,17600.0
2024-05-30 15:30:00,209.52,210.02,209.08,209.35,80637.0,207.6742,208.1698,207.2381,207.5057,80637.0
2024-05-31 09:30:00,209.1,210.94,208.07,208.07,18172.0,207.2579,209.0817,206.237,206.237,18172.0
2024-05-31 10:00:00,208.09,208.29,206.96,207.95,16099.0,206.2568,206.4551,205.1368,206.1181,16099.0
2024-05-31 10:30:00,207.7,207.88,206.28,206.38,22382.0,205.8703,206.0487,204.4628,204.5619,22382.0
2024-05-31 11:00:00,206.43,206.95,205.97,206.0,23458.0,204.6114,205.1269,204.1555,204.1852,23458.0
2024-05-31 11:30:00,206.0,207.38,205.78,206.63,31548.0,204.1852,205.5531,203.9672,204.8097,31548.0
2024-05-31 12:00:00,206.48,206.48,206.17,206.28,3262.0,204.661,204.661,204.3537,204.4628,3262.0
2024-05-31 12:30:00,206.17,206.39,205.97,205.97,4037.0,204.3537,204.5718,204.1555,204.1555,4037.0
2024-05-31 13:00:00,205.97,207.26,205.97,207.05,6992.0,204.1555,205.4341,204.1555,205.226,6992.0
2024-05-31 13:30:00,207.01,207.02,206.05,206.33,21434.0,205.1863,205.1962,204.2348,204.5123,21434.0
2024-05-31 14:00:00,206.27,206.45,205.89,206.12,17127.0,204.4529,204.6313,204.0762,204.3042,17127.0
2024-05-31 14:30:00,206.0,206.05,205.0,205.7,32156.0,204.1852,204.2348,203.194,203.8879,32156.0
2024-05-31 15:00:00,205.61,206.36,205.55,206.01,55379.0,203.7987,204.5421,203.7392,204.1951,55379.0
2024-05-31 15:30:00,205.91,206.82,205.38,206.33,238798.0,204.096,204.998,203.5707,204.5123,238798.0
2024-06-03 09:30:00,207.84,210.76,206.3,210.74,23959.0,206.009,208.9033,204.4826,208.8835,23959.0
2024-06-03 10:00:00,210.36,210.55,206.96,206.96,19442.0,208.5068,208.6951,205.1368,205.1368,19442.0
2024-06-03 10:30:00,206.79,207.74,205.78,205.87,12125.0,204.9683,205.9099,203.9672,204.0564,12125.0
2024-06-03 11:00:00,205.53,207.1,205.53,206.56,25844.0,203.7194,205.2755,203.7194,204.7403,25844.0
2024-06-03 11:30:00,206.58,206.84,205.42,205.91,18568.0,204.7601,205.0178,203.6103,204.096,18568.0
2024-06-03 12:00:00,205.72,206.0,204.41,204.46,15596.0,203.9077,204.1852,202.6092,202.6588,15596.0
2024-06-03 12:30:00,204.47,205.29,204.46,205.29,12958.0,202.6687,203.4815,202.6588,203.4815,12958.0
2024-06-03 13:00:00,205.0,206.47,204.76,206.47,9534.0,203.194,204.6511,202.9562,204.6511,9534.0
2024-06-03 13:30:00,206.34,206.8,206.02,206.8,20124.0,204.5222,204.9782,204.2051,204.9782,20124.0
2024-06-03 14:00:00,206.73,207.05,206.39,207.05,14958.0,204.9088,205.226,204.5718,205.226,14958.0
2024-06-03 14:30:00,207.09,207.17,206.34,206.74,11793.0,205.2656,205.3449,204.5222,204.9187,11793.0
2024-06-03 15:00:00,206.78,207.33,206.61,207.06,13785.0,204.9584,205.5035,204.7899,205.2359,13785.0
2024-06-03 15:30:00,206.92,207.58,206.59,207.46,119411.0,205.0971,205.7513,204.77,205.6324,119411.0
2024-06-04 09:30:00,206.95,208.56,206.61,208.49,15579.0,205.1269,206.7227,204.7899,206.6533,15579.0
2024-06-04 10:00:00,208.75,211.57,208.29,211.32,36737.0,206.911,209.7062,206.4551,209.4584,36737.0
2024-06-04 10:30:00,211.35,211.91,210.54,211.89,18505.0,209.4881,210.0432,208.6852,210.0233,18505.0
2024-06-04 11:00:00,211.78,212.23,210.53,211.26,33266.0,209.9143,210.3603,208.6753,209.3989,33266.0
2024-06-04 11:30:00,211.26,211.26,209.67,209.88,15830.0,209.3989,209.3989,207.8229,208.0311,15830.0
2024-06-04 12:00:00,209.92,210.6,209.64,210.59,12509.0,208.0707,208.7447,207.7932,208.7348,12509.0
2024-06-04 12:30:00,210.58,211.07,210.57,210.72,10759.0,208.7249,209.2106,208.715,208.8637,10759.0
2024-06-04 13:00:00,210.87,210.89,210.36,210.87,12229.0,209.0123,209.0322,208.5068,209.0123,12229.0
2024-06-04 13:30:00,210.83,210.83,210.03,210.4,11774.0,208.9727,208.9727,208.1797,208.5465,11774.0
2024-06-04 14:00:00,210.4,210.52,210.1,210.33,9224.0,208.5465,208.6654,208.2491,208.4771,9224.0
2024-06-04 14:30:00,210.41,211.1,210.13,210.98,20691.0,208.5564,209.2403,208.2788,209.1214,20691.0
2024-06-04 15:00:00,211.0,211.1,210.42,210.75,25242.0,209.1412,209.2403,208.5663,208.8934,25242.0
2024-06-04 15:30:00,210.78,211.39,210.7,211.25,77610.0,208.9231,209.5277,208.8438,209.389,77610.0
2024-06-05 09:30:00,211.29,212.24,210.28,210.47,11584.0,209.4286,210.3703,208.4275,208.6159,11584.0
2024-06-05 10:00:00,210.43,211.58,210.12,211.58,7198.0,208.5762,209.7161,208.2689,209.7161,7198.0
2024-06-05 10:30:00,211.71,212.87,211.58,212.85,9626.0,209.8449,210.9947,209.7161,210.9749,9626.0
2024-06-05 11:00:00,212.94,213.74,211.77,211.78,18080.0,211.0641,211.857,209.9044,209.9143,18080.0
2024-06-05 11:30:00,211.96,213.11,211.95,213.11,7992.0,210.0927,211.2326,210.0828,211.2326,7992.0
2024-06-05 12:00:00,213.18,213.93,213.06,213.81,8226.0,211.302,212.0454,211.183,211.9264,8226.0
2024-06-05 12:30:00,213.74,214.05,212.97,212.98,8149.0,211.857,212.1643,211.0938,211.1037,8149.0
2024-06-05 13:00:00,212.94,213.57,212.69,212.69,8601.0,211.0641,211.6885,210.8163,210.8163,8601.0
2024-06-05 13:30:00,212.73,213.09,212.69,212.79,4738.0,210.8559,211.2128,210.8163,210.9154,4738.0
2024-06-05 14:00:00,212.82,213.02,211.95,212.67,10836.0,210.9452,211.1434,210.0828,210.7965,10836.0
2024-06-05 14:30:00,212.67,213.2,212.53,213.2,7047.0,210.7965,211.3218,210.6577,211.3218,7047.0
2024-06-05 15:00:00,213.09,213.33,212.74,213.02,18319.0,211.2128,211.4507,210.8659,211.1434,18319.0
2024-06-05 15:30:00,212.99,213.46,212.68,213.15,40143.0,211.1137,211.5795,210.8064,211.2722,40143.0
2024-06-06 09:30:00,211.57,212.49,210.25,211.5,24437.0,209.7062,210.6181,208.3978,209.6368,24437.0
2024-06-06 10:00:00,211.71,211.83,210.66,211.79,8370.0,209.8449,209.9639,208.8042,209.9242,8370.0
2024-06-06 10:30:00,211.85,211.92,210.4,210.81,7658.0,209.9837,210.0531,208.5465,208.9529,7658.0
2024-06-06 11:00:00,210.65,211.01,210.53,210.65,8009.0,208.7943,209.1511,208.6753,208.7943,8009.0
2024-06-06 11:30:00,210.73,211.06,210.44,211.06,8298.0,208.8736,209.2007,208.5861,209.2007,8298.0
2024-06-06 12:00:00,210.98,211.07,210.13,210.5,6470.0,209.1214,209.2106,208.2788,208.6456,6470.0
2024-06-06 12:30:00,210.5,211.01,210.28,211.01,8353.0,208.6456,209.1511,208.4275,209.1511,8353.0
2024-06-06 13:00:00,210.96,211.02,210.52,210.84,4640.0,209.1015,209.161,208.6654,208.9826,4640.0
2024-06-06 13:30:00,210.88,211.37,210.79,211.27,6797.0,209.0222,209.5079,208.933,209.4088,6797.0
2024-06-06 14:00:00,211.11,211.21,210.46,210.96,13364.0,209.2502,209.3493,208.6059,209.1015,13364.0
2024-06-06 14:30:00,210.89,211.78,210.89,211.76,9419.0,209.0322,209.9143,209.0322,209.8945,9419.0
2024-06-06 15:00:00,211.74,212.01,211.42,211.63,27831.0,209.8747,210.1423,209.5575,209.7656,27831.0
2024-06-06 15:30:00,211.51,211.81,210.79,211.62,86042.0,209.6467,209.944,208.933,209.7557,86042.0
2024-06-07 09:30:00,211.07,214.29,209.46,214.28,24560.0,209.2106,212.4022,207.6148,212.3923,24560.0
2024-06-07 10:00:00,214.22,214.25,211.72,212.0,22641.0,212.3328,212.3626,209.8548,210.1324,22641.0
2024-06-07 10:30:00,212.12,212.9,211.8,211.94,11686.0,210.2513,211.0244,209.9341,210.0729,11686.0
2024-06-07 11:00:00,212.28,212.28,211.33,211.96,10440.0,210.4099,210.4099,209.4683,210.0927,10440.0
2024-06-07 11:30:00,211.99,212.24,211.66,211.84,7042.0,210.1225,210.3703,209.7954,209.9738,7042.0
2024-06-07 12:00:00,211.97,212.04,211.69,211.83,4767.0,210.1026,210.172,209.8251,209.9639,4767.0
2024-06-07 12:30:00,211.95,212.05,211.76,211.88,8478.0,210.0828,210.1819,209.8945,210.0134,8478.0
2024-06-07 13:00:00,211.98,212.24,211.76,212.14,8297.0,210.1126,210.3703,209.8945,210.2711,8297.0
2024-06-07 13:30:00,212.0,212.11,211.74,211.82,7641.0,210.1324,210.2414,209.8747,209.954,7641.0
2024-06-07 14:00:00,211.84,211.88,211.07,211.43,12133.0,209.9738,210.0134,209.2106,209.5674,12133.0
2024-06-07 14:30:00,211.43,212.03,211.42,211.75,9358.0,209.5674,210.1621,209.5575,209.8846,9358.0
2024-06-07 15:00:00,211.75,211.75,211.16,211.38,9013.0,209.8846,209.8846,209.2998,209.5178,9013.0
2024-06-07 15:30:00,211.33,211.49,210.87,210.92,40777.0,209.4683,209.6269,209.0123,209.0619,40777.0
2024-06-10 09:30:00,209.81,211.77,209.31,211.64,7454.0,207.9617,209.9044,207.4661,209.7755,7454.0
2024-06-10 10:00:00,211.66,211.79,209.98,210.14,10055.0,209.7954,209.9242,208.1302,208.2888,10055.0
2024-06-10 10:30:00,210.36,210.94,209.72,210.4,25231.0,208.5068,209.0817,207.8725,208.5465,25231.0
2024-06-10 11:00:00,210.4,211.36,210.31,211.24,13024.0,208.5465,209.498,208.4573,209.3791,13024.0
2024-06-10 11:30:00,211.21,211.26,210.58,210.77,6507.0,209.3493,209.3989,208.7249,208.9132,6507.0
2024-06-10 12:00:00,210.84,211.17,210.73,210.97,6590.0,208.9826,209.3097,208.8736,209.1114,6590.0
2024-06-10 12:30:00,210.98,211.35,210.84,210.84,6280.0,209.1214,209.4881,208.9826,208.9826,6280.0
2024-06-10 13:00:00,210.96,211.13,210.82,211.08,3588.0,209.1015,209.27,208.9628,209.2205,3588.0
2024-06-10 13:30:00,210.92,211.82,210.92,211.17,10739.0,209.0619,209.954,209.0619,209.3097,10739.0
2024-06-10 14:00:00,211.17,211.67,211.07,211.17,10520.0,209.3097,209.8053,209.2106,209.3097,10520.0
2024-06-10 14:30:00,211.18,211.25,210.65,211.25,10531.0,209.3196,209.389,208.7943,209.389,10531.0
2024-06-10 15:00:00,211.28,211.43,210.87,211.03,12236.0,209.4187,209.5674,209.0123,209.1709,12236.0
2024-06-10 15:30:00,211.07,211.8,210.54,211.66,103883.0,209.2106,209.9341,208.6852,209.7954,103883.0
2024-06-11 09:30:00,209.58,209.8,207.05,209.36,26825.0,207.7337,207.9518,205.226,207.5156,26825.0
2024-06-11 10:00:00,209.44,210.66,209.3,209.97,15667.0,207.5949,208.8042,207.4562,208.1203,15667.0
2024-06-11 10:30:00,209.86,210.8,209.77,210.53,16677.0,208.0112,208.9429,207.922,208.6753,16677.0
2024-06-11 11:00:00,210.48,210.95,210.23,210.42,15079.0,208.6258,209.0916,208.378,208.5663,15079.0
2024-06-11 11:30:00,210.49,211.59,210.45,211.5,11305.0,208.6357,209.726,208.596,209.6368,11305.0
2024-06-11 12:00:00,211.56,212.3,211.26,211.38,9138.0,209.6963,210.4297,209.3989,209.5178,9138.0
2024-06-11 12:30:00,211.47,212.4,211.28,212.32,12472.0,209.607,210.5289,209.4187,210.4496,12472.0
2024-06-11 13:00:00,212.41,212.76,211.35,211.47,16693.0,210.5388,210.8857,209.4881,209.607,16693.0
2024-06-11 13:30:00,211.46,212.47,211.37,211.84,12373.0,209.5971,210.5982,209.5079,209.9738,12373.0
2024-06-11 14:00:00,211.85,212.16,211.54,212.07,9707.0,209.9837,210.291,209.6764,210.2018,9707.0
2024-06-11 14:30:00,212.16,212.43,211.33,211.39,17292.0,210.291,210.5586,209.4683,209.5277,17292.0
2024-06-11 15:00:00,211.45,211.69,210.71,210.85,16927.0,209.5872,209.8251,208.8537,208.9925,16927.0
2024-06-11 15:30:00,210.85,210.94,209.69,210.21,103729.0,208.9925,209.0817,207.8427,208.3581,103729.0
2024-06-12 09:30:00,211.88,213.39,210.91,212.66,28226.0,210.0134,211.5101,209.052,210.7866,28226.0
2024-06-12 10:00:00,212.8,213.4,212.48,212.86,17374.0,210.9253,211.52,210.6081,210.9848,17374.0
2024-06-12 10:30:00,213.03,213.39,212.53,213.12,18813.0,211.1533,211.5101,210.6577,211.2425,18813.0
2024-06-12 11:00:00,213.13,213.78,212.82,213.6,20242.0,211.2524,211.8967,210.9452,211.7183,20242.0
2024-06-12 11:30:00,213.62,214.38,213.61,214.23,7170.0,211.7381,212.4914,211.7282,212.3427,7170.0
2024-06-12 12:00:00,214.23,214.44,214.08,214.32,9530.0,212.3427,212.5509,212.1941,212.4319,9530.0
2024-06-12 12:30:00,214.49,214.54,213.81,213.87,10055.0,212.6004,212.65,211.9264,211.9859,10055.0
2024-06-12 13:00:00,214.0,214.0,212.83,212.84,16093.0,212.1148,212.1148,210.9551,210.965,16093.0
2024-06-12 13:30:00,213.04,213.04,212.32,212.32,13356.0,211.1632,211.1632,210.4496,210.4496,13356.0
2024-06-12 14:00:00,212.32,212.56,210.01,212.56,15038.0,210.4496,210.6874,208.1599,210.6874,15038.0
2024-06-12 14:30:00,212.68,212.68,211.49,211.94,10956.0,210.8064,210.8064,209.6269,210.0729,10956.0
2024-06-12 15:00:00,211.95,212.25,210.9,210.9,14468.0,210.0828,210.3802,209.0421,209.0421,14468.0
2024-06-12 15:30:00,210.92,211.46,210.7,210.77,67948.0,209.0619,209.5971,208.8438,208.9132,67948.0
2024-06-13 09:30:00,209.54,211.49,208.89,209.48,51046.0,207.694,209.6269,207.0498,207.6346,51046.0
2024-06-13 10:00:00,209.53,211.18,209.13,210.62,27916.0,207.6841,209.3196,207.2877,208.7645,27916.0
2024-06-13 10:30:00,210.61,211.39,209.99,211.11,9919.0,208.7546,209.5277,208.1401,209.2502,9919.0
2024-06-13 11:00:00,210.99,212.12,210.68,212.01,18581.0,209.1313,210.2513,208.824,210.1423,18581.0
2024-06-13 11:30:00,211.84,212.07,211.55,211.85,18003.0,209.9738,210.2018,209.6863,209.9837,18003.0
2024-06-13 12:00:00,211.84,211.95,211.4,211.84,51712.0,209.9738,210.0828,209.5377,209.9738,51712.0
2024-06-13 12:30:00,211.84,212.5,211.77,212.26,13297.0,209.9738,210.628,209.9044,210.3901,13297.0
2024-06-13 13:00:00,212.11,212.66,212.11,212.35,3425.0,210.2414,210.7866,210.2414,210.4793,3425.0
2024-06-13 13:30:00,212.42,212.84,211.98,212.84,9856.0,210.5487,210.965,210.1126,210.965,9856.0
2024-06-13 14:00:00,213.01,213.2,212.3,212.72,47423.0,211.1335,211.3218,210.4297,210.846,47423.0
2024-06-13 14:30:00,212.83,213.63,212.76,213.0,25832.0,210.9551,211.748,210.8857,211.1236,25832.0
2024-06-13 15:00:00,213.0,213.23,212.49,213.2,26685.0,211.1236,211.3515,210.6181,211.3218,26685.0
2024-06-13 15:30:00,213.21,213.71,212.29,212.34,92785.0,211.3317,211.8273,210.4198,210.4694,92785.0
2024-06-14 09:30:00,210.97,211.22,208.63,211.05,79953.0,209.1114,209.3592,206.7921,209.1907,79953.0
2024-06-14 10:00:00,211.0,211.0,209.24,209.85,35485.0,209.1412,209.1412,207.3967,208.0013,35485.0
2024-06-14 10:30:00,209.39,211.56,209.26,211.05,18504.0,207.5454,209.6963,207.4165,209.1907,18504.0
2024-06-14 11:00:00,211.06,211.64,210.73,211.23,35759.0,209.2007,209.7755,208.8736,209.3692,35759.0
2024-06-14 11:30:00,211.38,211.43,210.63,211.34,21586.0,209.5178,209.5674,208.7744,209.4782,21586.0
2024-06-14 12:00:00,211.33,211.48,210.72,211.34,27405.0,209.4683,209.617,208.8637,209.4782,27405.0
2024-06-14 12:30:00,211.3,211.4,210.61,210.97,16053.0,209.4385,209.5377,208.7546,209.1114,16053.0
2024-06-14 13:00:00,210.95,212.0,210.94,211.2,17638.0,209.0916,210.1324,209.0817,209.3394,17638.0
2024-06-14 13:30:00,211.11,211.15,210.72,210.89,12140.0,209.2502,209.2899,208.8637,209.0322,12140.0
2024-06-14 14:00:00,210.96,211.08,210.81,211.01,15511.0,209.1015,209.2205,208.9529,209.1511,15511.0
2024-06-14 14:30:00,210.97,211.08,210.82,211.04,15951.0,209.1114,209.2205,208.9628,209.1808,15951.0
2024-06-14 15:00:00,211.01,211.1,210.8,210.99,17307.0,209.1511,209.2403,208.9429,209.1313,17307.0
2024-06-14 15:30:00,210.92,211.74,210.86,211.74,175184.0,209.0619,209.8747,209.0024,209.8747,175184.0
2024-06-17 09:30:00,209.06,210.5,205.37,209.16,32403.0,207.2183,208.6456,203.5608,207.3174,32403.0
2024-06-17 10:00:00,209.1,209.24,207.71,208.52,59103.0,207.2579,207.3967,205.8802,206.683,59103.0
2024-06-17 10:30:00,208.52,208.58,207.43,207.92,44450.0,206.683,206.7425,205.6026,206.0883,44450.0
2024-06-17 11:00:00,208.0,209.32,207.92,209.31,21640.0,206.1676,207.476,206.0883,207.4661,21640.0
2024-06-17 11:30:00,209.34,210.19,209.05,209.77,36746.0,207.4958,208.3383,207.2084,207.922,36746.0
2024-06-17 12:00:00,209.74,210.59,209.73,210.48,16231.0,207.8923,208.7348,207.8824,208.6258,16231.0
2024-06-17 12:30:00,210.53,210.53,210.03,210.35,12948.0,208.6753,208.6753,208.1797,208.4969,12948.0
2024-06-17 13:00:00,210.41,211.0,210.28,211.0,11888.0,208.5564,209.1412,208.4275,209.1412,11888.0
2024-06-17 13:30:00,210.88,211.25,210.67,210.83,39730.0,209.0222,209.389,208.8141,208.9727,39730.0
2024-06-17 14:00:00,210.84,211.69,210.79,211.59,43077.0,208.9826,209.8251,208.933,209.726,43077.0
2024-06-17 14:30:00,211.53,211.54,210.92,211.06,16221.0,209.6665,209.6764,209.0619,209.2007,16221.0
2024-06-17 15:00:00,211.06,211.29,210.96,211.09,18092.0,209.2007,209.4286,209.1015,209.2304,18092.0
2024-06-17 15:30:00,211.0,211.09,210.14,210.43,101108.0,209.1412,209.2304,208.2888,208.5762,101108.0
2024-06-18 09:30:00,210.82,212.05,210.34,211.24,52284.0,208.9628,210.1819,208.487,209.3791,52284.0
2024-06-18 10:00:00,211.14,211.48,210.17,210.31,29022.0,209.28,209.617,208.3185,208.4573,29022.0
2024-06-18 10:30:00,210.63,211.79,210.63,211.3,21600.0,208.7744,209.9242,208.7744,209.4385,21600.0
2024-06-18 11:00:00,211.3,212.35,211.2,211.78,19634.0,209.4385,210.4793,209.3394,209.9143,19634.0
2024-06-18 11:30:00,211.84,212.35,211.8,212.27,20951.0,209.9738,210.4793,209.9341,210.4,20951.0
2024-06-18 12:00:00,212.13,212.25,211.87,212.06,14992.0,210.2612,210.3802,210.0035,210.1918,14992.0
2024-06-18 12:30:00,212.22,212.26,211.96,212.07,8580.0,210.3504,210.3901,210.0927,210.2018,8580.0
2024-06-18 13:00:00,212.08,212.1,211.69,212.04,24541.0,210.2117,210.2315,209.8251,210.172,24541.0
2024-06-18 13:30:00,212.02,212.14,211.93,212.06,17509.0,210.1522,210.2711,210.063,210.1918,17509.0
2024-06-18 14:00:00,212.04,212.34,211.78,212.15,20842.0,210.172,210.4694,209.9143,210.2811,20842.0
2024-06-18 14:30:00,212.14,212.41,212.04,212.13,18369.0,210.2711,210.5388,210.172,210.2612,18369.0
2024-06-18 15:00:00,212.11,212.4,211.95,212.13,21276.0,210.2414,210.5289,210.0828,210.2612,21276.0
2024-06-18 15:30:00,212.19,212.62,212.0,212.18,90248.0,210.3207,210.7469,210.1324,210.3108,90248.0
2024-06-20 09:30:00,210.94,211.74,210.01,211.5,30328.0,209.0817,209.8747,208.1599,209.6368,30328.0
2024-06-20 10:00:00,211.49,212.66,211.08,211.85,48735.0,209.6269,210.7866,209.2205,209.9837,48735.0
2024-06-20 10:30:00,211.69,211.93,211.24,211.84,30266.0,209.8251,210.063,209.3791,209.9738,30266.0
2024-06-20 11:00:00,211.9,212.4,211.89,212.22,42384.0,210.0333,210.5289,210.0233,210.3504,42384.0
2024-06-20 11:30:00,212.16,212.98,211.88,212.8,24518.0,210.291,211.1037,210.0134,210.9253,24518.0
2024-06-20 12:00:00,212.76,213.6,212.65,213.18,14179.0,210.8857,211.7183,210.7766,211.302,14179.0
2024-06-20 12:30:00,213.0,213.45,212.64,213.39,14700.0,211.1236,211.5696,210.7667,211.5101,14700.0
2024-06-20 13:00:00,213.36,213.43,212.98,213.36,19595.0,211.4804,211.5498,211.1037,211.4804,19595.0
2024-06-20 13:30:00,213.41,213.87,213.27,213.8,23997.0,211.53,211.9859,211.3912,211.9165,23997.0
2024-06-20 14:00:00,213.86,214.97,213.79,214.84,35280.0,211.976,213.0762,211.9066,212.9474,35280.0
2024-06-20 14:30:00,214.75,214.76,213.96,214.24,61417.0,212.8581,212.8681,212.0751,212.3526,61417.0
2024-06-20 15:00:00,214.24,214.34,213.71,213.98,36210.0,212.3526,212.4518,211.8273,212.0949,36210.0
2024-06-20 15:30:00,213.9,213.96,213.04,213.3,183189.0,212.0156,212.0751,211.1632,211.4209,183189.0
2024-06-21 09:30:00,213.36,213.53,210.16,210.41,123250.0,211.4804,211.6489,208.3086,208.5564,123250.0
2024-06-21 10:00:00,210.51,210.64,209.13,209.84,31837.0,208.6555,208.7844,207.2877,207.9914,31837.0
2024-06-21 10:30:00,209.88,210.13,208.92,209.33,48353.0,208.0311,208.2788,207.0795,207.4859,48353.0
2024-06-21 11:00:00,209.28,209.28,208.32,209.2,17385.0,207.4363,207.4363,206.4848,207.357,17385.0
2024-06-21 11:30:00,209.2,210.08,209.03,209.81,26882.0,207.357,208.2293,207.1885,207.9617,26882.0
2024-06-21 12:00:00,209.94,210.76,209.36,210.43,49799.0,208.0905,208.9033,207.5156,208.5762,49799.0
2024-06-21 12:30:00,210.52,210.7,210.18,210.18,20493.0,208.6654,208.8438,208.3284,208.3284,20493.0
2024-06-21 13:00:00,209.96,210.65,208.46,208.86,31886.0,208.1103,208.7943,206.6236,207.02,31886.0
2024-06-21 13:30:00,208.73,210.44,208.41,209.74,44615.0,206.8912,208.5861,206.574,207.8923,44615.0
2024-06-21 14:00:00,209.82,210.22,209.47,210.03,40809.0,207.9716,208.3681,207.6247,208.1797,40809.0
2024-06-21 14:30:00,210.16,210.31,209.65,210.16,20806.0,208.3086,208.4573,207.8031,208.3086,20806.0
2024-06-21 15:00:00,210.19,210.42,209.14,209.48,66636.0,208.3383,208.5663,207.2976,207.6346,66636.0
2024-06-21 15:30:00,209.45,210.37,200.0,205.44,678843.0,207.6048,208.5167,198.2381,203.6302,678843.0
2024-06-24 09:30:00,189.95,193.73,182.7,184.18,517843.0,188.2766,192.0233,181.0905,182.5575,517843.0
2024-06-24 10:00:00,184.18,185.32,181.0,183.3,326414.0,182.5575,183.6874,179.4055,181.6852,326414.0
2024-06-24 10:30:00,183.3,184.03,179.42,181.5,290357.0,181.6852,182.4088,177.8394,179.9011,290357.0
2024-06-24 11:00:00,181.56,186.48,180.98,183.68,172868.0,179.9605,184.8372,179.3856,182.0619,172868.0
2024-06-24 11:30:00,183.84,184.82,181.65,183.2,108344.0,182.2205,183.1918,180.0497,181.5861,108344.0
2024-06-24 12:00:00,183.38,184.64,182.89,183.59,78559.0,181.7645,183.0134,181.2788,181.9727,78559.0
2024-06-24 12:30:00,183.69,183.69,181.76,183.18,120705.0,182.0718,182.0718,180.1588,181.5663,120705.0
2024-06-24 13:00:00,183.18,184.8,182.98,183.79,75879.0,181.5663,183.172,181.368,182.1709,75879.0
2024-06-24 13:30:00,184.01,184.1,182.89,183.13,71961.0,182.389,182.4782,181.2788,181.5167,71961.0
2024-06-24 14:00:00,183.14,183.28,181.86,183.02,92542.0,181.5266,181.6654,180.2579,181.4077,92542.0
2024-06-24 14:30:00,182.96,183.04,181.62,181.75,100198.0,181.3482,181.4275,180.02,180.1489,100198.0
2024-06-24 15:00:00,181.75,181.84,180.0,181.26,214681.0,180.1489,180.2381,178.4143,179.6632,214681.0
2024-06-24 15:30:00,181.32,182.42,180.36,182.19,412949.0,179.7227,180.813,178.7711,180.585,412949.0
2024-06-25 09:30:00,185.07,186.81,182.22,183.72,213792.0,183.4396,185.1643,180.6147,182.1015,213792.0
2024-06-25 10:00:00,183.66,185.02,181.44,181.87,120721.0,182.042,183.3901,179.8416,180.2678,120721.0
2024-06-25 10:30:00,182.14,182.54,180.66,181.25,85672.0,180.5354,180.9319,179.0685,179.6533,85672.0
2024-06-25 11:00:00,181.23,181.98,180.34,181.13,64902.0,179.6334,180.3768,178.7513,179.5343,64902.0
2024-06-25 11:30:00,181.13,182.48,180.71,182.48,49233.0,179.5343,180.8724,179.118,180.8724,49233.0
2024-06-25 12:00:00,182.53,182.74,181.83,182.72,57866.0,180.922,181.1301,180.2282,181.1103,57866.0
2024-06-25 12:30:00,182.67,182.75,181.62,182.18,56827.0,181.0608,181.1401,180.02,180.5751,56827.0
2024-06-25 13:00:00,182.12,182.21,181.02,182.01,69036.0,180.5156,180.6048,179.4253,180.4066,69036.0
2024-06-25 13:30:00,182.05,182.65,181.66,182.05,74810.0,180.4462,181.0409,180.0597,180.4462,74810.0
2024-06-25 14:00:00,182.05,182.68,181.54,182.37,57477.0,180.4462,181.0707,179.9407,180.7634,57477.0
2024-06-25 14:30:00,182.37,183.0,181.79,182.59,50883.0,180.7634,181.3879,180.1885,180.9815,50883.0
2024-06-25 15:00:00,182.59,182.83,182.22,182.64,52442.0,180.9815,181.2194,180.6147,181.031,52442.0
2024-06-25 15:30:00,182.66,184.07,182.66,183.86,250619.0,181.0508,182.4484,181.0508,182.2403,250619.0
2024-06-26 09:30:00,183.84,186.93,183.84,186.14,53240.0,182.2205,185.2832,182.2205,184.5002,53240.0
2024-06-26 10:00:00,185.89,187.26,185.49,186.5,66261.0,184.2524,185.6103,183.8559,184.857,66261.0
2024-06-26 10:30:00,186.5,186.94,186.18,186.47,46885.0,184.857,185.2931,184.5398,184.8273,46885.0
2024-06-26 11:00:00,186.47,186.69,186.0,186.56,55628.0,184.8273,185.0453,184.3614,184.9165,55628.0
2024-06-26 11:30:00,186.5,186.53,184.53,184.73,51437.0,184.857,184.8868,182.9044,183.1026,51437.0
2024-06-26 12:00:00,184.58,185.43,184.47,185.43,27291.0,182.9539,183.7964,182.8449,183.7964,27291.0
2024-06-26 12:30:00,185.22,185.78,185.14,185.66,16785.0,183.5883,184.1434,183.509,184.0244,16785.0
2024-06-26 13:00:00,185.74,186.1,185.48,185.72,19747.0,184.1037,184.4605,183.846,184.0839,19747.0
2024-06-26 13:30:00,185.62,185.68,185.15,185.37,27536.0,183.9848,184.0442,183.5189,183.737,27536.0
2024-06-26 14:00:00,185.64,185.89,185.07,185.79,18940.0,184.0046,184.2524,183.4396,184.1533,18940.0
2024-06-26 14:30:00,185.81,186.05,185.68,185.86,21111.0,184.1731,184.411,184.0442,184.2227,21111.0
2024-06-26 15:00:00,185.95,186.37,185.43,186.27,44167.0,184.3119,184.7282,183.7964,184.629,44167.0
2024-06-26 15:30:00,186.31,187.32,185.92,186.5,103789.0,184.6687,185.6698,184.2821,184.857,103789.0
2024-06-27 09:30:00,189.5,191.89,187.57,191.89,116349.0,187.8306,190.1995,185.9176,190.1995,116349.0
2024-06-27 10:00:00,191.67,192.74,191.24,192.04,97051.0,189.9815,191.042,189.5553,190.3482,97051.0
2024-06-27 10:30:00,192.04,192.15,190.06,190.63,52152.0,190.3482,190.4572,188.3857,188.9506,52152.0
2024-06-27 11:00:00,190.68,190.78,189.12,189.38,21036.0,189.0002,189.0993,187.4539,187.7116,21036.0
2024-06-27 11:30:00,189.41,189.55,188.63,189.3,19422.0,187.7414,187.8802,186.9683,187.6324,19422.0
2024-06-27 12:00:00,189.34,190.05,188.77,188.96,18831.0,187.672,188.3757,187.107,187.2953,18831.0
2024-06-27 12:30:00,189.06,189.18,188.46,189.12,16787.0,187.3945,187.5134,186.7998,187.4539,16787.0
2024-06-27 13:00:00,189.3,189.57,188.6,189.25,13969.0,187.6324,187.9,186.9385,187.5828,13969.0
2024-06-27 13:30:00,189.28,189.31,188.96,189.08,16666.0,187.6125,187.6423,187.2953,187.4143,16666.0
2024-06-27 14:00:00,189.1,190.28,188.98,190.0,31282.0,187.4341,188.6037,187.3152,188.3262,31282.0
2024-06-27 14:30:00,190.0,191.07,189.85,190.76,34958.0,188.3262,189.3868,188.1775,189.0795,34958.0
2024-06-27 15:00:00,190.89,191.38,190.6,191.25,19999.0,189.2083,189.694,188.9209,189.5652,19999.0
2024-06-27 15:30:00,191.18,192.3,191.07,191.56,169241.0,189.4958,190.6059,189.3868,189.8724,169241.0
2024-06-28 09:30:00,191.71,194.6,191.4,193.0,122613.0,190.0211,192.8857,189.7139,191.2998,122613.0
2024-06-28 10:00:00,193.48,193.97,191.76,192.35,29587.0,191.7755,192.2612,190.0707,190.6555,29587.0
2024-06-28 10:30:00,192.34,192.82,191.65,191.66,21584.0,190.6456,191.1213,189.9617,189.9716,21584.0
2024-06-28 11:00:00,191.54,191.95,191.02,191.91,32959.0,189.8526,190.259,189.3372,190.2194,32959.0
2024-06-28 11:30:00,191.88,192.5,191.12,191.88,30765.0,190.1896,190.8042,189.4363,190.1896,30765.0
2024-06-28 12:00:00,191.98,192.13,191.63,191.82,14379.0,190.2887,190.4374,189.9418,190.1302,14379.0
2024-06-28 12:30:00,191.84,192.14,191.43,191.54,13929.0,190.15,190.4473,189.7436,189.8526,13929.0
2024-06-28 13:00:00,191.53,191.65,190.97,190.97,10387.0,189.8427,189.9617,189.2876,189.2876,10387.0
2024-06-28 13:30:00,190.88,191.26,190.8,191.0,13246.0,189.1984,189.5751,189.1191,189.3174,13246.0
2024-06-28 14:00:00,190.84,191.28,190.67,190.95,18318.0,189.1588,189.5949,188.9903,189.2678,18318.0
2024-06-28 14:30:00,190.94,191.08,190.65,190.8,13816.0,189.2579,189.3967,188.9705,189.1191,13816.0
2024-06-28 15:00:00,190.68,190.69,190.02,190.07,38021.0,189.0002,189.0101,188.346,188.3956,38021.0
2024-06-28 15:30:00,190.11,191.8,189.57,191.79,178055.0,188.4352,190.1103,187.9,190.1004,178055.0
2024-07-01 09:30:00,190.91,192.38,189.44,191.38,61805.0,189.2282,190.6852,187.7711,189.694,61805.0
2024-07-01 10:00:00,191.59,192.0,189.97,190.08,29368.0,189.9022,190.3086,188.2965,188.4055,29368.0
2024-07-01 10:30:00,190.06,190.06,188.21,188.89,19209.0,188.3857,188.3857,186.552,187.226,19209.0
2024-07-01 11:00:00,188.88,189.16,188.01,188.01,18840.0,187.2161,187.4936,186.3537,186.3537,18840.0
2024-07-01 11:30:00,188.0,188.01,187.1,187.73,22662.0,186.3438,186.3537,185.4517,186.0762,22662.0
2024-07-01 12:00:00,187.77,188.21,187.49,187.86,48582.0,186.1158,186.552,185.8383,186.205,48582.0
2024-07-01 12:30:00,187.74,187.77,187.22,187.65,21445.0,186.0861,186.1158,185.5707,185.9969,21445.0
2024-07-01 13:00:00,187.64,187.64,186.72,186.93,26285.0,185.987,185.987,185.0751,185.2832,26285.0
2024-07-01 13:30:00,186.93,187.42,186.65,186.74,18410.0,185.2832,185.7689,185.0057,185.0949,18410.0
2024-07-01 14:00:00,186.81,186.83,186.22,186.42,18732.0,185.1643,185.1841,184.5795,184.7777,18732.0
2024-07-01 14:30:00,186.41,187.01,186.23,186.79,20312.0,184.7678,185.3625,184.5894,185.1445,20312.0
2024-07-01 15:00:00,186.8,187.32,186.72,187.18,24932.0,185.1544,185.6698,185.0751,185.531,24932.0
2024-07-01 15:30:00,187.14,187.65,186.86,186.89,127722.0,185.4914,185.9969,185.2138,185.2436,127722.0
2024-07-02 09:30:00,187.5,189.94,187.5,188.81,37187.0,185.8482,188.2667,185.8482,187.1467,37187.0
2024-07-02 10:00:00,188.75,189.36,188.5,188.5,21483.0,187.0872,187.6918,186.8394,186.8394,21483.0
2024-07-02 10:30:00,188.5,188.91,187.93,188.91,23412.0,186.8394,187.2458,186.2744,187.2458,23412.0
2024-07-02 11:00:00,188.81,189.43,188.66,189.23,23354.0,187.1467,187.7612,186.998,187.563,23354.0
2024-07-02 11:30:00,189.23,189.43,188.5,189.13,24974.0,187.563,187.7612,186.8394,187.4639,24974.0
2024-07-02 12:00:00,189.15,189.26,188.74,189.17,12000.0,187.4837,187.5927,187.0773,187.5035,12000.0
2024-07-02 12:30:00,189.14,189.14,188.68,188.74,11171.0,187.4738,187.4738,187.0178,187.0773,11171.0
2024-07-02 13:00:00,188.72,188.79,188.24,188.34,13771.0,187.0575,187.1268,186.5817,186.6808,13771.0
2024-07-02 13:30:00,188.27,188.6,188.27,188.52,16182.0,186.6114,186.9385,186.6114,186.8592,16182.0
2024-07-02 14:00:00,188.5,189.17,188.5,188.91,17147.0,186.8394,187.5035,186.8394,187.2458,17147.0
2024-07-02 14:30:00,188.8,189.1,188.73,188.8,12186.0,187.1368,187.4341,187.0674,187.1368,12186.0
2024-07-02 15:00:00,188.75,189.17,188.75,188.98,22311.0,187.0872,187.5035,187.0872,187.3152,22311.0
2024-07-02 15:30:00,189.02,189.63,188.8,189.25,108276.0,187.3548,187.9594,187.1368,187.5828,108276.0
2024-07-03 09:30:00,189.59,189.7,188.06,189.2,18920.0,187.9198,188.0288,186.4033,187.5332,18920.0
2024-07-03 10:00:00,189.17,189.99,188.66,189.08,10579.0,187.5035,188.3163,186.998,187.4143,10579.0
2024-07-03 10:30:00,189.09,189.78,188.8,189.21,14476.0,187.4242,188.1081,187.1368,187.5431,14476.0
2024-07-03 11:00:00,189.35,189.97,189.33,189.33,29171.0,187.6819,188.2965,187.6621,187.6621,29171.0
2024-07-03 11:30:00,189.4,189.56,188.85,189.12,16903.0,187.7315,187.8901,187.1863,187.4539,16903.0
2024-07-03 12:00:00,189.1,189.3,188.76,188.81,17079.0,187.4341,187.6324,187.0971,187.1467,17079.0
2024-07-03 12:30:00,188.84,189.89,188.06,189.16,65367.0,187.1764,188.2172,186.4033,187.4936,65367.0
2024-07-05 09:30:00,190.5,191.22,189.32,190.83,30736.0,188.8218,189.5354,187.6522,189.1489,30736.0
2024-07-05 10:00:00,191.07,192.15,190.16,191.97,15458.0,189.3868,190.4572,188.4848,190.2788,15458.0
2024-07-05 10:30:00,192.14,193.09,191.82,193.09,22397.0,190.4473,191.389,190.1302,191.389,22397.0
2024-07-05 11:00:00,192.73,193.06,192.27,192.64,12745.0,191.0321,191.3592,190.5762,190.9429,12745.0
2024-07-05 11:30:00,192.64,193.72,192.51,193.59,14941.0,190.9429,192.0134,190.8141,191.8846,14941.0
2024-07-05 12:00:00,193.57,194.0,193.41,193.76,17269.0,191.8647,192.2909,191.7061,192.0531,17269.0
2024-07-05 12:30:00,193.76,193.83,193.4,193.83,17423.0,192.0531,192.1224,191.6962,192.1224,17423.0
2024-07-05 13:00:00,193.85,193.92,193.16,193.78,18005.0,192.1423,192.2117,191.4583,192.0729,18005.0
2024-07-05 13:30:00,193.69,194.01,193.54,193.9,15554.0,191.9837,192.3009,191.835,192.1918,15554.0
2024-07-05 14:00:00,193.89,194.16,193.57,193.92,14485.0,192.1819,192.4495,191.8647,192.2117,14485.0
2024-07-05 14:30:00,194.0,194.1,193.81,193.99,5061.0,192.2909,192.3901,192.1026,192.281,5061.0
2024-07-05 15:00:00,194.01,194.63,193.86,194.47,38757.0,192.3009,192.9154,192.1522,192.7568,38757.0
2024-07-05 15:30:00,194.39,195.0,194.34,194.69,79622.0,192.6775,193.2821,192.628,192.9749,79622.0
2024-07-08 09:30:00,194.35,194.72,193.74,194.56,23558.0,192.6379,193.0046,192.0332,192.846,23558.0
2024-07-08 10:00:00,194.54,194.86,192.98,192.98,26897.0,192.8262,193.1434,191.2799,191.2799,26897.0
2024-07-08 10:30:00,192.9,193.71,192.56,193.71,10673.0,191.2006,192.0035,190.8636,192.0035,10673.0
2024-07-08 11:00:00,193.66,193.84,192.76,193.09,6592.0,191.9539,192.1324,191.0619,191.389,6592.0
2024-07-08 11:30:00,193.09,193.09,192.02,192.02,13138.0,191.389,191.389,190.3284,190.3284,13138.0
2024-07-08 12:00:00,192.16,192.57,191.9,192.57,8113.0,190.4672,190.8735,190.2094,190.8735,8113.0
2024-07-08 12:30:00,192.64,192.83,192.44,192.8,7599.0,190.9429,191.1313,190.7447,191.1015,7599.0
2024-07-08 13:00:00,192.71,193.04,192.55,193.04,11853.0,191.0123,191.3394,190.8537,191.3394,11853.0
2024-07-08 13:30:00,193.0,193.12,192.81,193.09,9146.0,191.2998,191.4187,191.1114,191.389,9146.0
2024-07-08 14:00:00,192.98,193.13,192.77,193.13,5455.0,191.2799,191.4286,191.0718,191.4286,5455.0
2024-07-08 14:30:00,193.06,193.55,192.64,192.89,12334.0,191.3592,191.8449,190.9429,191.1907,12334.0
2024-07-08 15:00:00,192.89,193.04,192.65,192.7,10056.0,191.1907,191.3394,190.9528,191.0024,10056.0
2024-07-08 15:30:00,192.68,193.04,192.37,192.91,78962.0,190.9826,191.3394,190.6753,191.2106,78962.0
2024-07-09 09:30:00,193.48,194.56,191.94,193.84,14703.0,191.7755,192.846,190.2491,192.1324,14703.0
2024-07-09 10:00:00,193.12,193.12,190.15,191.34,16762.0,191.4187,191.4187,188.4749,189.6544,16762.0
2024-07-09 10:30:00,190.67,191.35,190.65,191.0,8769.0,188.9903,189.6643,188.9705,189.3174,8769.0
2024-07-09 11:00:00,190.72,190.79,189.38,189.5,21657.0,189.0398,189.1092,187.7116,187.8306,21657.0
2024-07-09 11:30:00,189.63,189.98,188.68,188.99,18188.0,187.9594,188.3064,187.0178,187.3251,18188.0
2024-07-09 12:00:00,189.04,189.09,188.57,188.83,12215.0,187.3746,187.4242,186.9088,187.1665,12215.0
2024-07-09 12:30:00,188.87,189.81,188.56,189.81,21885.0,187.2061,188.1379,186.8989,188.1379,21885.0
2024-07-09 13:00:00,190.0,190.19,189.23,189.61,14032.0,188.3262,188.5145,187.563,187.9396,14032.0
2024-07-09 13:30:00,189.64,190.38,189.64,190.19,13889.0,187.9694,188.7028,187.9694,188.5145,13889.0
2024-07-09 14:00:00,190.05,190.64,189.66,190.25,9402.0,188.3757,188.9605,187.9892,188.574,9402.0
2024-07-09 14:30:00,190.18,190.31,189.0,189.07,21071.0,188.5046,188.6335,187.335,187.4044,21071.0
2024-07-09 15:00:00,189.01,189.63,188.97,189.36,25303.0,187.3449,187.9594,187.3053,187.6918,25303.0
2024-07-09 15:30:00,189.39,190.35,189.24,190.32,127063.0,187.7216,188.6731,187.5729,188.6434,127063.0
2024-07-10 09:30:00,191.74,192.44,189.7,190.9,24255.0,190.0509,190.7447,188.0288,189.2183,24255.0
2024-07-10 10:00:00,191.08,191.09,189.15,189.64,21220.0,189.3967,189.4066,187.4837,187.9694,21220.0
2024-07-10 10:30:00,189.58,191.32,189.58,191.21,13537.0,187.9099,189.6346,187.9099,189.5255,13537.0
2024-07-10 11:00:00,191.22,191.23,190.35,190.78,15230.0,189.5354,189.5454,188.6731,189.0993,15230.0
2024-07-10 11:30:00,190.84,191.14,190.38,190.57,6454.0,189.1588,189.4561,188.7028,188.8912,6454.0
2024-07-10 12:00:00,190.35,191.15,190.35,190.9,9551.0,188.6731,189.4661,188.6731,189.2183,9551.0
2024-07-10 12:30:00,190.68,191.41,190.54,191.41,10230.0,189.0002,189.7238,188.8614,189.7238,10230.0
2024-07-10 13:00:00,191.35,192.26,191.35,192.21,10590.0,189.6643,190.5663,189.6643,190.5167,10590.0
2024-07-10 13:30:00,192.22,192.25,191.9,192.02,8696.0,190.5266,190.5564,190.2094,190.3284,8696.0
2024-07-10 14:00:00,192.13,192.42,191.89,191.99,11403.0,190.4374,190.7249,190.1995,190.2987,11403.0
2024-07-10 14:30:00,192.14,192.36,191.93,192.01,12497.0,190.4473,190.6654,190.2392,190.3185,12497.0
2024-07-10 15:00:00,192.13,192.73,192.13,192.6,15553.0,190.4374,191.0321,190.4374,190.9033,15553.0
2024-07-10 15:30:00,192.49,192.93,192.06,192.24,67487.0,190.7943,191.2304,190.368,190.5465,67487.0
2024-07-11 09:30:00,195.13,198.56,195.0,198.03,47952.0,193.411,196.8108,193.2821,196.2854,47952.0
2024-07-11 10:00:00,198.32,199.57,198.2,199.4,18405.0,196.5729,197.8119,196.4539,197.6434,18405.0
2024-07-11 10:30:00,199.38,200.0,198.9,199.71,31838.0,197.6236,198.2381,197.1478,197.9506,31838.0
2024-07-11 11:00:00,199.78,200.34,198.05,198.58,17312.0,198.02,198.5751,196.3053,196.8306,17312.0
2024-07-11 11:30:00,198.27,198.79,197.27,197.27,17136.0,196.5233,197.0388,195.5321,195.5321,17136.0
2024-07-11 12:00:00,197.49,198.19,197.23,197.64,15553.0,195.7502,196.444,195.4925,195.8989,15553.0
2024-07-11 12:30:00,197.75,198.8,197.71,198.79,6309.0,196.0079,197.0487,195.9683,197.0388,6309.0
2024-07-11 13:00:00,198.98,199.03,198.25,198.5,12281.0,197.2271,197.2766,196.5035,196.7513,12281.0
2024-07-11 13:30:00,198.59,199.33,198.47,199.16,10548.0,196.8405,197.574,196.7216,197.4055,10548.0
2024-07-11 14:00:00,199.12,200.02,199.12,199.87,10771.0,197.3658,198.2579,197.3658,198.1092,10771.0
2024-07-11 14:30:00,199.87,200.13,199.39,199.7,28635.0,198.1092,198.3669,197.6335,197.9407,28635.0
2024-07-11 15:00:00,199.63,200.08,199.52,199.9,29357.0,197.8714,198.3174,197.7623,198.139,29357.0
2024-07-11 15:30:00,199.86,200.04,199.42,199.78,80528.0,198.0993,198.2777,197.6632,198.02,80528.0
2024-07-12 09:30:00,200.98,206.84,200.5,205.64,70767.0,199.2095,205.0178,198.7337,203.8284,70767.0
2024-07-12 10:00:00,205.34,206.54,204.94,205.71,37013.0,203.531,204.7205,203.1346,203.8978,37013.0
2024-07-12 10:30:00,205.76,206.1,204.13,204.26,14232.0,203.9473,204.2844,202.3317,202.4606,14232.0
2024-07-12 11:00:00,204.23,204.87,203.83,204.56,18008.0,202.4308,203.0652,202.0344,202.7579,18008.0
2024-07-12 11:30:00,204.41,204.72,204.03,204.46,19519.0,202.6092,202.9165,202.2326,202.6588,19519.0
2024-07-12 12:00:00,204.48,205.1,204.25,204.69,19477.0,202.6786,203.2932,202.4507,202.8868,19477.0
2024-07-12 12:30:00,204.58,204.93,204.23,204.88,11251.0,202.7777,203.1247,202.4308,203.0751,11251.0
2024-07-12 13:00:00,204.84,205.1,204.52,204.92,6286.0,203.0355,203.2932,202.7183,203.1147,6286.0
2024-07-12 13:30:00,204.87,205.55,204.84,205.18,18242.0,203.0652,203.7392,203.0355,203.3725,18242.0
2024-07-12 14:00:00,205.13,205.49,204.77,205.24,23920.0,203.3229,203.6797,202.9661,203.4319,23920.0
2024-07-12 14:30:00,205.26,205.26,204.44,205.0,30436.0,203.4518,203.4518,202.639,203.194,30436.0
2024-07-12 15:00:00,205.01,205.01,204.38,204.51,8084.0,203.204,203.204,202.5795,202.7084,8084.0
2024-07-12 15:30:00,204.44,205.03,204.18,204.99,80626.0,202.639,203.2238,202.3813,203.1841,80626.0
2024-07-15 09:30:00,204.34,207.19,204.34,205.65,105059.0,202.5399,205.3647,202.5399,203.8383,105059.0
2024-07-15 10:00:00,205.48,205.96,203.88,204.85,36754.0,203.6698,204.1456,202.0839,203.0454,36754.0
2024-07-15 10:30:00,204.85,204.85,203.17,203.39,47370.0,203.0454,203.0454,201.3802,201.5982,47370.0
2024-07-15 11:00:00,203.49,204.55,203.32,204.38,17486.0,201.6973,202.748,201.5288,202.5795,17486.0
2024-07-15 11:30:00,204.34,205.72,204.24,205.57,20577.0,202.5399,203.9077,202.4407,203.759,20577.0
2024-07-15 12:00:00,205.58,206.16,204.92,205.04,29023.0,203.7689,204.3438,203.1147,203.2337,29023.0
2024-07-15 12:30:00,205.04,205.45,204.54,204.55,41635.0,203.2337,203.6401,202.7381,202.748,41635.0
2024-07-15 13:00:00,204.68,204.97,204.42,204.48,20592.0,202.8769,203.1643,202.6192,202.6786,20592.0
2024-07-15 13:30:00,204.47,204.73,203.89,204.48,35715.0,202.6687,202.9264,202.0938,202.6786,35715.0
2024-07-15 14:00:00,204.47,204.97,204.36,204.92,33845.0,202.6687,203.1643,202.5597,203.1147,33845.0
2024-07-15 14:30:00,204.92,205.33,204.82,205.17,28068.0,203.1147,203.5211,203.0156,203.3625,28068.0
2024-07-15 15:00:00,205.14,205.62,205.03,205.38,35426.0,203.3328,203.8086,203.2238,203.5707,35426.0
2024-07-15 15:30:00,205.38,205.6,204.89,205.24,194960.0,203.5707,203.7888,203.085,203.4319,194960.0
2024-07-16 09:30:00,205.69,206.24,204.5,205.11,37324.0,203.878,204.4231,202.6984,203.3031,37324.0
2024-07-16 10:00:00,205.04,205.86,204.52,205.12,41915.0,203.2337,204.0465,202.7183,203.313,41915.0
2024-07-16 10:30:00,205.09,205.52,204.82,205.09,44521.0,203.2833,203.7095,203.0156,203.2833,44521.0
2024-07-16 11:00:00,205.07,205.3,204.83,205.23,25429.0,203.2634,203.4914,203.0255,203.422,25429.0
2024-07-16 11:30:00,205.23,205.34,204.69,204.97,13700.0,203.422,203.531,202.8868,203.1643,13700.0
2024-07-16 12:00:00,204.93,205.58,204.87,205.58,9150.0,203.1247,203.7689,203.0652,203.7689,9150.0
2024-07-16 12:30:00,205.64,206.34,205.59,206.23,7757.0,203.8284,204.5222,203.7788,204.4132,7757.0
2024-07-16 13:00:00,206.14,206.34,205.89,206.34,7812.0,204.324,204.5222,204.0762,204.5222,7812.0
2024-07-16 13:30:00,206.34,206.61,205.9,206.61,15739.0,204.5222,204.7899,204.0861,204.7899,15739.0
2024-07-16 14:00:00,206.63,207.29,206.62,206.92,11055.0,204.8097,205.4639,204.7998,205.0971,11055.0
2024-07-16 14:30:00,206.84,207.51,206.84,207.48,13317.0,205.0178,205.6819,205.0178,205.6522,13317.0
2024-07-16 15:00:00,207.35,207.72,207.07,207.3,39499.0,205.5233,205.8901,205.2458,205.4738,39499.0
2024-07-16 15:30:00,207.34,207.69,206.56,206.9,88086.0,205.5134,205.8603,204.7403,205.0773,88086.0
2024-07-17 09:30:00,205.0,208.83,204.03,207.31,80545.0,203.194,206.9903,202.2326,205.4837,80545.0
2024-07-17 10:00:00,207.34,208.55,206.72,207.5,34802.0,205.5134,206.7128,204.8989,205.672,34802.0
2024-07-17 10:30:00,207.37,208.16,206.64,206.78,15740.0,205.5432,206.3262,204.8196,204.9584,15740.0
2024-07-17 11:00:00,206.44,206.99,206.15,206.21,13243.0,204.6214,205.1665,204.3339,204.3934,13243.0
2024-07-17 11:30:00,206.34,206.34,205.27,205.65,15353.0,204.5222,204.5222,203.4617,203.8383,15353.0
2024-07-17 12:00:00,205.65,206.04,205.4,205.73,11949.0,203.8383,204.2249,203.5905,203.9176,11949.0
2024-07-17 12:30:00,205.61,206.11,205.36,206.1,14591.0,203.7987,204.2943,203.5509,204.2844,14591.0
2024-07-17 13:00:00,205.97,206.29,205.86,206.28,12519.0,204.1555,204.4727,204.0465,204.4628,12519.0
2024-07-17 13:30:00,206.32,206.52,205.97,206.26,8270.0,204.5024,204.7007,204.1555,204.4429,8270.0
2024-07-17 14:00:00,206.21,206.74,206.04,206.74,8657.0,204.3934,204.9187,204.2249,204.9187,8657.0
2024-07-17 14:30:00,206.65,206.74,206.28,206.51,11384.0,204.8295,204.9187,204.4628,204.6907,11384.0
2024-07-17 15:00:00,206.47,206.5,205.95,206.13,23548.0,204.6511,204.6808,204.1357,204.3141,23548.0
2024-07-17 15:30:00,206.06,206.44,205.68,205.95,76099.0,204.2447,204.6214,203.8681,204.1357,76099.0
2024-07-18 09:30:00,206.58,209.0,205.3,208.37,21160.0,204.7601,207.1588,203.4914,206.5344,21160.0
2024-07-18 10:00:00,208.07,208.87,207.66,207.66,15334.0,206.237,207.0299,205.8306,205.8306,15334.0
2024-07-18 10:30:00,207.88,208.24,207.07,207.58,16587.0,206.0487,206.4055,205.2458,205.7513,16587.0
2024-07-18 11:00:00,207.7,207.7,206.46,206.68,29925.0,205.8703,205.8703,204.6412,204.8592,29925.0
2024-07-18 11:30:00,206.85,207.04,205.58,206.04,19747.0,205.0277,205.2161,203.7689,204.2249,19747.0
2024-07-18 12:00:00,206.18,206.46,205.97,206.25,11384.0,204.3636,204.6412,204.1555,204.433,11384.0
2024-07-18 12:30:00,206.25,206.68,206.13,206.63,7426.0,204.433,204.8592,204.3141,204.8097,7426.0
2024-07-18 13:00:00,206.74,206.84,206.08,206.08,11035.0,204.9187,205.0178,204.2645,204.2645,11035.0
2024-07-18 13:30:00,206.05,206.33,205.45,205.52,15541.0,204.2348,204.5123,203.6401,203.7095,15541.0
2024-07-18 14:00:00,205.39,205.47,204.72,205.35,16928.0,203.5806,203.6599,202.9165,203.541,16928.0
2024-07-18 14:30:00,205.24,205.26,204.22,204.53,14289.0,203.4319,203.4518,202.4209,202.7282,14289.0
2024-07-18 15:00:00,204.56,204.71,204.12,204.49,14885.0,202.7579,202.9066,202.3218,202.6885,14885.0
2024-07-18 15:30:00,204.37,204.52,203.43,203.9,84078.0,202.5696,202.7183,201.6379,202.1037,84078.0
2024-07-19 09:30:00,206.94,207.62,203.76,205.26,59090.0,205.117,205.791,201.965,203.4518,59090.0
2024-07-19 10:00:00,205.16,206.22,204.63,204.85,24432.0,203.3526,204.4033,202.8273,203.0454,24432.0
2024-07-19 10:30:00,204.8,205.56,204.76,205.13,17758.0,202.9958,203.7491,202.9562,203.3229,17758.0
2024-07-19 11:00:00,205.09,206.29,205.0,205.0,22636.0,203.2833,204.4727,203.194,203.194,22636.0
2024-07-19 11:30:00,205.14,206.2,205.07,206.09,10356.0,203.3328,204.3835,203.2634,204.2744,10356.0
2024-07-19 12:00:00,206.1,206.49,205.54,205.56,10323.0,204.2844,204.6709,203.7293,203.7491,10323.0
2024-07-19 12:30:00,205.64,205.64,205.11,205.11,8567.0,203.8284,203.8284,203.3031,203.3031,8567.0
2024-07-19 13:00:00,205.13,205.26,204.25,204.29,13344.0,203.3229,203.4518,202.4507,202.4903,13344.0
2024-07-19 13:30:00,204.3,204.83,204.18,204.79,11020.0,202.5002,203.0255,202.3813,202.9859,11020.0
2024-07-19 14:00:00,204.71,204.75,203.71,203.83,6103.0,202.9066,202.9462,201.9154,202.0344,6103.0
2024-07-19 14:30:00,203.81,204.06,203.46,203.66,15108.0,202.0145,202.2623,201.6676,201.8658,15108.0
2024-07-19 15:00:00,203.73,204.62,203.72,204.61,18550.0,201.9352,202.8174,201.9253,202.8075,18550.0
2024-07-19 15:30:00,204.67,204.95,202.76,203.29,117055.0,202.867,203.1445,200.9738,201.4991,117055.0
2024-07-22 09:30:00,204.37,206.89,203.78,204.16,28837.0,202.5696,205.0674,201.9848,202.3614,28837.0
2024-07-22 10:00:00,203.92,205.44,203.47,205.18,16423.0,202.1236,203.6302,201.6775,203.3725,16423.0
2024-07-22 10:30:00,205.18,205.95,204.9,205.57,8824.0,203.3725,204.1357,203.0949,203.759,8824.0
2024-07-22 11:00:00,205.83,206.19,205.2,205.23,11361.0,204.0167,204.3736,203.3923,203.422,11361.0
2024-07-22 11:30:00,205.13,205.68,204.98,205.56,9898.0,203.3229,203.8681,203.1742,203.7491,9898.0
2024-07-22 12:00:00,205.49,205.57,205.13,205.33,11574.0,203.6797,203.759,203.3229,203.5211,11574.0
2024-07-22 12:30:00,205.23,205.59,204.88,205.19,12481.0,203.422,203.7788,203.0751,203.3824,12481.0
2024-07-22 13:00:00,205.36,206.42,205.36,206.03,7640.0,203.5509,204.6015,203.5509,204.215,7640.0
2024-07-22 13:30:00,205.99,206.04,205.51,205.96,10491.0,204.1753,204.2249,203.6996,204.1456,10491.0
2024-07-22 14:00:00,206.0,206.37,205.97,206.37,9971.0,204.1852,204.552,204.1555,204.552,9971.0
2024-07-22 14:30:00,206.29,207.45,206.29,207.43,36192.0,204.4727,205.6225,204.4727,205.6026,36192.0
2024-07-22 15:00:00,207.43,207.58,206.81,206.98,33130.0,205.6026,205.7513,204.9881,205.1566,33130.0
2024-07-22 15:30:00,207.03,207.43,206.64,207.18,137524.0,205.2062,205.6026,204.8196,205.3548,137524.0
2024-07-23 09:30:00,207.74,208.5,206.39,206.76,14114.0,205.9099,206.6632,204.5718,204.9385,14114.0
2024-07-23 10:00:00,206.85,207.22,205.91,206.94,7530.0,205.0277,205.3945,204.096,205.117,7530.0
2024-07-23 10:30:00,207.19,207.64,206.66,207.36,6629.0,205.3647,205.8108,204.8394,205.5333,6629.0
2024-07-23 11:00:00,207.49,208.55,207.04,208.51,5949.0,205.6621,206.7128,205.2161,206.6731,5949.0
2024-07-23 11:30:00,208.66,209.17,208.47,208.97,9928.0,206.8218,207.3273,206.6335,207.1291,9928.0
2024-07-23 12:00:00,209.05,209.28,208.43,208.68,3374.0,207.2084,207.4363,206.5938,206.8416,3374.0
2024-07-23 12:30:00,208.72,208.99,208.57,208.97,3545.0,206.8813,207.1489,206.7326,207.1291,3545.0
2024-07-23 13:00:00,208.93,208.93,208.26,208.38,3829.0,207.0894,207.0894,206.4253,206.5443,3829.0
2024-07-23 13:30:00,208.42,209.09,208.15,208.93,2300.0,206.5839,207.248,206.3163,207.0894,2300.0
2024-07-23 14:00:00,208.99,209.35,208.76,208.99,7142.0,207.1489,207.5057,206.9209,207.1489,7142.0
2024-07-23 14:30:00,209.28,209.65,209.06,209.23,13581.0,207.4363,207.8031,207.2183,207.3868,13581.0
2024-07-23 15:00:00,209.28,209.34,208.95,209.29,11070.0,207.4363,207.4958,207.1092,207.4462,11070.0
2024-07-23 15:30:00,209.17,209.8,208.91,209.63,50857.0,207.3273,207.9518,207.0696,207.7833,50857.0
2024-07-24 09:30:00,208.35,209.4,206.44,207.95,14009.0,206.5145,207.5553,204.6214,206.1181,14009.0
2024-07-24 10:00:00,207.6,208.84,207.6,208.42,12699.0,205.7711,207.0002,205.7711,206.5839,12699.0
2024-07-24 10:30:00,208.4,210.76,208.35,210.7,12612.0,206.5641,208.9033,206.5145,208.8438,12612.0
2024-07-24 11:00:00,210.67,210.7,208.0,208.5,13619.0,208.8141,208.8438,206.1676,206.6632,13619.0
2024-07-24 11:30:00,208.33,208.76,207.77,207.78,21610.0,206.4947,206.9209,205.9396,205.9496,21610.0
2024-07-24 12:00:00,207.74,208.02,206.7,207.97,25941.0,205.9099,206.1874,204.8791,206.1379,25941.0
2024-07-24 12:30:00,207.69,208.19,207.58,207.85,18158.0,205.8603,206.3559,205.7513,206.0189,18158.0
2024-07-24 13:00:00,208.03,208.45,207.74,207.88,12437.0,206.1973,206.6136,205.9099,206.0487,12437.0
2024-07-24 13:30:00,207.71,208.3,207.71,207.9,13089.0,205.8802,206.465,205.8802,206.0685,13089.0
2024-07-24 14:00:00,207.98,208.21,207.6,207.6,8809.0,206.1478,206.3758,205.7711,205.7711,8809.0
2024-07-24 14:30:00,207.73,207.96,206.95,207.17,18779.0,205.9,206.128,205.1269,205.3449,18779.0
2024-07-24 15:00:00,206.92,207.35,206.5,206.64,17999.0,205.0971,205.5233,204.6808,204.8196,17999.0
2024-07-24 15:30:00,206.78,207.22,206.12,206.27,67031.0,204.9584,205.3945,204.3042,204.4529,67031.0
2024-07-25 09:30:00,204.85,209.72,203.86,209.36,26478.0,203.0454,207.8725,202.0641,207.5156,26478.0
2024-07-25 10:00:00,209.23,209.61,208.57,209.06,18686.0,207.3868,207.7634,206.7326,207.2183,18686.0
2024-07-25 10:30:00,209.25,209.6,208.62,209.56,18774.0,207.4066,207.7535,206.7822,207.7139,18774.0
2024-07-25 11:00:00,209.71,211.14,209.47,210.94,24339.0,207.8625,209.28,207.6247,209.0817,24339.0
2024-07-25 11:30:00,211.02,211.49,210.53,210.84,22378.0,209.161,209.6269,208.6753,208.9826,22378.0
2024-07-25 12:00:00,210.75,212.69,210.71,212.34,28489.0,208.8934,210.8163,208.8537,210.4694,28489.0
2024-07-25 12:30:00,212.26,212.5,211.55,212.01,9574.0,210.3901,210.628,209.6863,210.1423,9574.0
2024-07-25 13:00:00,212.06,212.78,212.06,212.07,38098.0,210.1918,210.9055,210.1918,210.2018,38098.0
2024-07-25 13:30:00,211.98,212.17,211.15,211.5,19018.0,210.1126,210.3009,209.2899,209.6368,19018.0
2024-07-25 14:00:00,211.49,211.55,210.42,210.43,16536.0,209.6269,209.6863,208.5663,208.5762,16536.0
2024-07-25 14:30:00,210.43,210.71,208.82,209.13,34908.0,208.5762,208.8537,206.9804,207.2877,34908.0
2024-07-25 15:00:00,209.03,209.8,208.59,209.78,31250.0,207.1885,207.9518,206.7524,207.9319,31250.0
2024-07-25 15:30:00,209.78,210.04,208.33,208.35,156535.0,207.9319,208.1896,206.4947,206.5145,156535.0
2024-07-26 09:30:00,207.04,207.04,197.4,198.6,163162.0,205.2161,205.2161,195.661,196.8504,163162.0
2024-07-26 10:00:00,198.47,202.22,198.42,201.62,141158.0,196.7216,200.4385,196.672,199.8438,141158.0
2024-07-26 10:30:00,201.62,202.22,200.38,201.07,49443.0,199.8438,200.4385,198.6147,199.2987,49443.0
2024-07-26 11:00:00,201.11,201.12,199.62,200.39,84776.0,199.3383,199.3482,197.8614,198.6247,84776.0
2024-07-26 11:30:00,200.35,200.35,198.21,199.0,48661.0,198.585,198.585,196.4639,197.2469,48661.0
2024-07-26 12:00:00,199.01,199.86,198.4,198.81,64132.0,197.2568,198.0993,196.6522,197.0586,64132.0
2024-07-26 12:30:00,198.83,199.16,197.99,198.76,32439.0,197.0784,197.4055,196.2458,197.009,32439.0
2024-07-26 13:00:00,198.87,198.87,196.72,197.53,60331.0,197.118,197.118,194.987,195.7899,60331.0
2024-07-26 13:30:00,197.68,197.95,196.43,197.08,54393.0,195.9385,196.2062,194.6995,195.3438,54393.0
2024-07-26 14:00:00,197.16,198.13,196.73,197.75,64913.0,195.4231,196.3846,194.9969,196.0079,64913.0
2024-07-26 14:30:00,197.84,198.34,197.61,198.05,71265.0,196.0971,196.5927,195.8691,196.3053,71265.0
2024-07-26 15:00:00,197.9,198.23,197.01,198.15,50487.0,196.1566,196.4837,195.2744,196.4044,50487.0
2024-07-26 15:30:00,198.06,198.69,196.8,197.1,222888.0,196.3152,196.9396,195.0663,195.3636,222888.0
2024-07-29 09:30:00,200.12,203.16,198.6,203.15,58527.0,198.357,201.3703,196.8504,201.3603,58527.0
2024-07-29 10:00:00,203.16,205.2,202.8,203.7,36978.0,201.3703,203.3923,201.0134,201.9055,36978.0
2024-07-29 10:30:00,203.55,204.68,203.19,204.19,35072.0,201.7568,202.8769,201.4,202.3912,35072.0
2024-07-29 11:00:00,204.03,204.73,203.82,204.52,25389.0,202.2326,202.9264,202.0244,202.7183,25389.0
2024-07-29 11:30:00,204.52,206.32,204.51,206.25,35698.0,202.7183,204.5024,202.7084,204.433,35698.0
2024-07-29 12:00:00,206.4,207.22,206.4,206.88,23359.0,204.5817,205.3945,204.5817,205.0575,23359.0
2024-07-29 12:30:00,206.97,207.74,206.88,206.9,41705.0,205.1467,205.9099,205.0575,205.0773,41705.0
2024-07-29 13:00:00,206.9,207.25,206.73,206.91,18366.0,205.0773,205.4242,204.9088,205.0872,18366.0
2024-07-29 13:30:00,206.73,207.39,206.34,206.86,19181.0,204.9088,205.563,204.5222,205.0377,19181.0
2024-07-29 14:00:00,206.76,207.46,206.68,207.46,17109.0,204.9385,205.6324,204.8592,205.6324,17109.0
2024-07-29 14:30:00,207.43,207.9,207.2,207.75,33717.0,205.6026,206.0685,205.3747,205.9198,33717.0
2024-07-29 15:00:00,207.67,208.09,207.38,207.94,27098.0,205.8405,206.2568,205.5531,206.1081,27098.0
2024-07-29 15:30:00,207.84,208.58,207.51,208.55,142130.0,206.009,206.7425,205.6819,206.7128,142130.0
2024-07-30 09:30:00,207.91,210.48,206.27,210.48,22746.0,206.0784,208.6258,204.4529,208.6258,22746.0
2024-07-30 10:00:00,209.71,210.31,208.4,209.81,41324.0,207.8625,208.4573,206.5641,207.9617,41324.0
2024-07-30 10:30:00,209.67,210.08,209.14,209.34,19508.0,207.8229,208.2293,207.2976,207.4958,19508.0
2024-07-30 11:00:00,209.3,209.48,208.61,209.09,10971.0,207.4562,207.6346,206.7722,207.248,10971.0
2024-07-30 11:30:00,209.03,209.62,208.78,209.06,11951.0,207.1885,207.7733,206.9407,207.2183,11951.0
2024-07-30 12:00:00,209.06,209.4,208.21,208.55,13941.0,207.2183,207.5553,206.3758,206.7128,13941.0
2024-07-30 12:30:00,208.65,209.12,208.43,208.61,12687.0,206.8119,207.2777,206.5938,206.7722,12687.0
2024-07-30 13:00:00,208.61,209.46,208.46,209.03,11773.0,206.7722,207.6148,206.6236,207.1885,11773.0
2024-07-30 13:30:00,208.97,209.81,208.97,209.66,15212.0,207.1291,207.9617,207.1291,207.813,15212.0
2024-07-30 14:00:00,209.74,209.99,209.48,209.48,15544.0,207.8923,208.1401,207.6346,207.6346,15544.0
2024-07-30 14:30:00,209.51,209.73,208.84,208.94,10261.0,207.6643,207.8824,207.0002,207.0993,10261.0
2024-07-30 15:00:00,208.89,208.89,208.07,208.09,22569.0,207.0498,207.0498,206.237,206.2568,22569.0
2024-07-30 15:30:00,208.09,209.3,208.01,208.04,106997.0,206.2568,207.4562,206.1775,206.2073,106997.0
2024-07-31 09:30:00,209.0,210.98,206.4,206.91,35890.0,207.1588,209.1214,204.5817,205.0872,35890.0
2024-07-31 10:00:00,206.92,211.43,206.91,210.63,35610.0,205.0971,209.5674,205.0872,208.7744,35610.0
2024-07-31 10:30:00,210.79,212.68,210.51,212.42,20672.0,208.933,210.8064,208.6555,210.5487,20672.0
2024-07-31 11:00:00,212.28,214.97,212.28,214.56,47362.0,210.4099,213.0762,210.4099,212.6698,47362.0
2024-07-31 11:30:00,214.56,215.86,214.3,215.02,52847.0,212.6698,213.9584,212.4121,213.1258,52847.0
2024-07-31 12:00:00,215.04,215.16,214.45,214.87,26411.0,213.1456,213.2645,212.5608,212.9771,26411.0
2024-07-31 12:30:00,214.87,215.28,214.41,214.5,32596.0,212.9771,213.3835,212.5211,212.6104,32596.0
2024-07-31 13:00:00,214.38,214.71,214.05,214.49,21329.0,212.4914,212.8185,212.1643,212.6004,21329.0
2024-07-31 13:30:00,214.34,214.34,213.37,213.42,9574.0,212.4518,212.4518,211.4903,211.5399,9574.0
2024-07-31 14:00:00,213.28,213.43,212.5,212.69,8840.0,211.4011,211.5498,210.628,210.8163,8840.0
2024-07-31 14:30:00,212.69,214.46,212.59,214.27,21381.0,210.8163,212.5707,210.7172,212.3824,21381.0
2024-07-31 15:00:00,214.19,215.23,212.61,212.61,27934.0,212.3031,213.3339,210.737,210.737,27934.0
2024-07-31 15:30:00,212.61,214.13,212.28,213.15,96746.0,210.737,212.2436,210.4099,211.2722,96746.0
2024-08-01 09:30:00,212.75,216.78,212.75,215.14,64933.0,210.8758,214.8703,210.8758,213.2447,64933.0
2024-08-01 10:00:00,214.7,215.76,211.74,212.2,75413.0,212.8086,213.8593,209.8747,210.3306,75413.0
2024-08-01 10:30:00,211.77,214.0,211.64,211.94,88307.0,209.9044,212.1148,209.7755,210.0729,88307.0
2024-08-01 11:00:00,211.94,213.03,211.0,212.65,42318.0,210.0729,211.1533,209.1412,210.7766,42318.0
2024-08-01 11:30:00,212.66,213.29,212.09,212.93,30829.0,210.7866,211.411,210.2216,211.0542,30829.0
2024-08-01 12:00:00,212.94,213.82,212.77,213.56,27869.0,211.0641,211.9363,210.8956,211.6786,27869.0
2024-08-01 12:30:00,213.52,214.49,213.1,213.92,51244.0,211.639,212.6004,211.2227,212.0355,51244.0
2024-08-01 13:00:00,213.98,214.36,213.54,213.88,38549.0,212.0949,212.4716,211.6588,211.9958,38549.0
2024-08-01 13:30:00,213.83,214.68,213.82,214.62,69588.0,211.9463,212.7888,211.9363,212.7293,69588.0
2024-08-01 14:00:00,214.62,214.99,213.96,214.19,66704.0,212.7293,213.096,212.0751,212.3031,66704.0
2024-08-01 14:30:00,214.17,214.36,213.26,214.07,37415.0,212.2833,212.4716,211.3813,212.1841,37415.0
2024-08-01 15:00:00,214.17,214.95,213.97,214.77,51966.0,212.2833,213.0564,212.085,212.878,51966.0
2024-08-01 15:30:00,214.79,215.64,214.28,214.47,197682.0,212.8978,213.7403,212.3923,212.5806,197682.0
2024-08-02 09:30:00,210.0,216.0,204.63,208.91,282281.0,208.15,214.0971,202.8273,207.0696,282281.0
2024-08-02 10:00:00,209.33,215.44,208.88,212.16,128019.0,207.4859,213.5421,207.0399,210.291,128019.0
2024-08-02 10:30:00,212.11,216.3,211.77,214.63,103374.0,210.2414,214.3945,209.9044,212.7392,103374.0
2024-08-02 11:00:00,214.86,216.3,214.35,216.3,87543.0,212.9672,214.3945,212.4617,214.3945,87543.0
2024-08-02 11:30:00,215.97,222.48,215.73,222.11,91856.0,214.0674,220.5201,213.8295,220.1533,91856.0
2024-08-02 12:00:00,222.38,224.47,220.07,222.86,146634.0,220.4209,222.4925,218.1313,220.8967,146634.0
2024-08-02 12:30:00,222.71,223.1,222.06,222.4,114596.0,220.748,221.1346,220.1038,220.4408,114596.0
2024-08-02 13:00:00,222.55,222.96,221.11,221.21,34793.0,220.5894,220.9958,219.1621,219.2612,34793.0
2024-08-02 13:30:00,221.19,222.5,220.73,221.31,46440.0,219.2414,220.5399,218.7855,219.3604,46440.0
2024-08-02 14:00:00,221.41,222.97,220.98,222.39,29964.0,219.4595,221.0057,219.0333,220.4308,29964.0
2024-08-02 14:30:00,222.41,223.44,222.05,222.68,70232.0,220.4507,221.4716,220.0938,220.7183,70232.0
2024-08-02 15:00:00,222.69,223.61,222.35,223.23,83240.0,220.7282,221.6401,220.3912,221.2634,83240.0
2024-08-02 15:30:00,223.27,225.68,223.18,223.55,409534.0,221.3031,223.6919,221.2139,221.5806,409534.0
2024-08-05 09:30:00,213.17,217.79,209.0,214.98,91423.0,211.2921,215.8714,207.1588,213.0861,91423.0
2024-08-05 10:00:00,214.66,219.8,214.66,218.24,83925.0,212.7689,217.8637,212.7689,216.3174,83925.0
2024-08-05 10:30:00,218.49,219.99,215.24,217.53,102769.0,216.5652,218.052,213.3438,215.6137,102769.0
2024-08-05 11:00:00,217.22,219.79,217.14,218.8,27414.0,215.3064,217.8537,215.2271,216.8725,27414.0
2024-08-05 11:30:00,219.03,219.78,218.48,219.47,29575.0,217.1004,217.8438,216.5553,217.5366,29575.0
2024-08-05 12:00:00,219.42,220.2,219.22,220.0,51850.0,217.487,218.2601,217.2888,218.0619,51850.0
2024-08-05 12:30:00,219.92,220.13,218.96,219.05,43252.0,217.9826,218.1908,217.0311,217.1203,43252.0
2024-08-05 13:00:00,218.92,218.95,217.73,217.97,16132.0,216.9914,217.0211,215.8119,216.0498,16132.0
2024-08-05 13:30:00,218.02,218.14,216.89,216.91,18357.0,216.0993,216.2183,214.9793,214.9991,18357.0
2024-08-05 14:00:00,217.11,217.43,216.34,216.84,33766.0,215.1974,215.5145,214.4341,214.9297,33766.0
2024-08-05 14:30:00,216.82,216.98,215.01,215.46,33215.0,214.9099,215.0685,213.1159,213.5619,33215.0
2024-08-05 15:00:00,215.49,216.77,215.23,216.67,52050.0,213.5916,214.8604,213.3339,214.7612,52050.0
2024-08-05 15:30:00,216.63,216.83,214.83,215.56,197050.0,214.7216,214.9198,212.9374,213.661,197050.0
2024-08-06 09:30:00,216.28,219.58,215.34,219.02,32457.0,214.3747,217.6456,213.443,217.0905,32457.0
2024-08-06 10:00:00,218.88,221.55,218.79,219.94,59241.0,216.9518,219.5982,216.8626,218.0024,59241.0
2024-08-06 10:30:00,219.8,221.72,219.78,220.69,24179.0,217.8637,219.7667,217.8438,218.7458,24179.0
2024-08-06 11:00:00,220.67,221.77,219.98,220.14,19590.0,218.726,219.8163,218.0421,218.2007,19590.0
2024-08-06 11:30:00,220.06,220.71,220.06,220.41,22862.0,218.1214,218.7656,218.1214,218.4683,22862.0
2024-08-06 12:00:00,220.41,220.78,219.94,220.29,24518.0,218.4683,218.835,218.0024,218.3493,24518.0
2024-08-06 12:30:00,220.28,220.38,219.6,219.95,26380.0,218.3394,218.4386,217.6654,218.0123,26380.0
2024-08-06 13:00:00,219.79,220.57,219.79,220.23,17253.0,217.8537,218.6269,217.8537,218.2899,17253.0
2024-08-06 13:30:00,220.34,220.52,219.82,219.86,16600.0,218.3989,218.5773,217.8835,217.9231,16600.0
2024-08-06 14:00:00,219.85,220.24,219.6,220.1,15824.0,217.9132,218.2998,217.6654,218.161,15824.0
2024-08-06 14:30:00,220.01,220.62,219.8,219.87,33104.0,218.0718,218.6764,217.8637,217.933,33104.0
2024-08-06 15:00:00,219.82,219.92,218.76,219.5,29628.0,217.8835,217.9826,216.8328,217.5663,29628.0
2024-08-06 15:30:00,219.53,220.0,218.2,218.87,142661.0,217.596,218.0619,216.2778,216.9419,142661.0
2024-08-07 09:30:00,219.87,219.87,215.06,219.06,38467.0,217.933,217.933,213.1654,217.1302,38467.0
2024-08-07 10:00:00,219.12,219.39,216.81,217.13,37155.0,217.1897,217.4573,214.9,215.2172,37155.0
2024-08-07 10:30:00,217.0,218.54,216.85,218.39,20841.0,215.0883,216.6148,214.9396,216.4661,20841.0
2024-08-07 11:00:00,218.5,219.09,217.58,217.91,30677.0,216.5751,217.1599,215.6632,215.9903,30677.0
2024-08-07 11:30:00,217.92,218.27,216.76,216.78,28267.0,216.0002,216.3471,214.8504,214.8703,28267.0
2024-08-07 12:00:00,216.77,217.82,216.74,217.66,26287.0,214.8604,215.9011,214.8306,215.7425,26287.0
2024-08-07 12:30:00,217.58,217.61,214.78,214.8,34677.0,215.6632,215.693,212.8879,212.9077,34677.0
2024-08-07 13:00:00,214.78,214.81,212.81,212.93,20869.0,212.8879,212.9176,210.9352,211.0542,20869.0
2024-08-07 13:30:00,212.9,214.02,211.81,212.05,22981.0,211.0244,212.1346,209.944,210.1819,22981.0
2024-08-07 14:00:00,211.97,212.41,210.28,210.75,40073.0,210.1026,210.5388,208.4275,208.8934,40073.0
2024-08-07 14:30:00,210.67,211.12,209.08,210.13,82603.0,208.8141,209.2601,207.2381,208.2788,82603.0
2024-08-07 15:00:00,210.24,211.5,209.82,210.47,53375.0,208.3879,209.6368,207.9716,208.6159,53375.0
2024-08-07 15:30:00,210.39,212.65,210.21,211.01,194275.0,208.5366,210.7766,208.3581,209.1511,194275.0
2024-08-08 09:30:00,212.16,213.68,210.61,212.8,27813.0,210.291,211.7976,208.7546,210.9253,27813.0
2024-08-08 10:00:00,212.88,214.37,212.87,213.6,28756.0,211.0046,212.4815,210.9947,211.7183,28756.0
2024-08-08 10:30:00,213.29,213.82,212.28,213.08,26952.0,211.411,211.9363,210.4099,211.2029,26952.0
2024-08-08 11:00:00,212.99,212.99,210.42,210.93,35471.0,211.1137,211.1137,208.5663,209.0718,35471.0
2024-08-08 11:30:00,210.7,211.63,210.7,211.06,16066.0,208.8438,209.7656,208.8438,209.2007,16066.0
2024-08-08 12:00:00,211.14,211.7,210.58,210.67,17635.0,209.28,209.835,208.7249,208.8141,17635.0
2024-08-08 12:30:00,210.48,210.48,209.66,210.24,15498.0,208.6258,208.6258,207.813,208.3879,15498.0
2024-08-08 13:00:00,210.17,213.15,210.01,213.15,31589.0,208.3185,211.2722,208.1599,211.2722,31589.0
2024-08-08 13:30:00,213.05,214.0,212.94,213.66,17260.0,211.1731,212.1148,211.0641,211.7778,17260.0
2024-08-08 14:00:00,213.48,214.59,213.48,213.99,18375.0,211.5993,212.6996,211.5993,212.1048,18375.0
2024-08-08 14:30:00,213.99,214.55,213.6,213.89,16284.0,212.1048,212.6599,211.7183,212.0057,16284.0
2024-08-08 15:00:00,213.89,214.02,213.21,213.43,34224.0,212.0057,212.1346,211.3317,211.5498,34224.0
2024-08-08 15:30:00,213.42,214.89,213.33,214.19,153540.0,211.5399,212.9969,211.4507,212.3031,153540.0
2024-08-09 09:30:00,215.82,217.0,214.11,214.53,15103.0,213.9187,215.0883,212.2238,212.6401,15103.0
2024-08-09 10:00:00,214.57,214.85,213.2,213.41,14922.0,212.6797,212.9573,211.3218,211.53,14922.0
2024-08-09 10:30:00,213.34,214.06,212.97,213.86,16533.0,211.4606,212.1742,211.0938,211.976,16533.0
2024-08-09 11:00:00,213.86,214.47,213.17,213.17,12815.0,211.976,212.5806,211.2921,211.2921,12815.0
2024-08-09 11:30:00,213.3,213.8,212.97,213.03,14394.0,211.4209,211.9165,211.0938,211.1533,14394.0
2024-08-09 12:00:00,213.23,213.83,213.12,213.49,10208.0,211.3515,211.9463,211.2425,211.6092,10208.0
2024-08-09 12:30:00,213.34,215.63,213.34,215.62,44968.0,211.4606,213.7304,211.4606,213.7205,44968.0
2024-08-09 13:00:00,215.52,216.7,215.21,216.7,7182.0,213.6214,214.791,213.3141,214.791,7182.0
2024-08-09 13:30:00,216.6,216.6,215.58,215.71,10576.0,214.6919,214.6919,213.6808,213.8097,10576.0
2024-08-09 14:00:00,215.71,215.89,214.95,214.95,9840.0,213.8097,213.9881,213.0564,213.0564,9840.0
2024-08-09 14:30:00,214.91,216.1,214.68,216.02,12719.0,213.0167,214.1963,212.7888,214.117,12719.0
2024-08-09 15:00:00,215.99,216.78,215.94,216.75,15278.0,214.0872,214.8703,214.0377,214.8405,15278.0
2024-08-09 15:30:00,216.91,217.09,216.23,216.6,61246.0,214.9991,215.1775,214.3251,214.6919,61246.0
2024-08-12 09:30:00,216.6,217.77,215.51,216.58,43654.0,214.6919,215.8515,213.6115,214.672,43654.0
2024-08-12 10:00:00,216.53,217.99,216.42,217.94,10605.0,214.6225,216.0696,214.5134,216.02,10605.0
2024-08-12 10:30:00,217.72,218.15,216.77,217.34,6339.0,215.802,216.2282,214.8604,215.4253,6339.0
2024-08-12 11:00:00,217.49,217.49,215.92,216.09,7916.0,215.574,215.574,214.0178,214.1863,7916.0
2024-08-12 11:30:00,216.17,216.71,215.87,216.68,6604.0,214.2656,214.8009,213.9683,214.7711,6604.0
2024-08-12 12:00:00,216.63,216.76,215.75,215.75,8124.0,214.7216,214.8504,213.8493,213.8493,8124.0
2024-08-12 12:30:00,215.72,215.96,215.33,215.33,6804.0,213.8196,214.0575,213.433,213.433,6804.0
2024-08-12 13:00:00,215.17,216.11,215.0,216.03,16358.0,213.2744,214.2062,213.1059,214.1269,16358.0
2024-08-12 13:30:00,215.96,215.97,214.97,215.09,9691.0,214.0575,214.0674,213.0762,213.1952,9691.0
2024-08-12 14:00:00,215.23,215.49,215.1,215.23,7488.0,213.3339,213.5916,213.2051,213.3339,7488.0
2024-08-12 14:30:00,215.1,215.89,215.1,215.41,13947.0,213.2051,213.9881,213.2051,213.5123,13947.0
2024-08-12 15:00:00,215.41,215.85,215.22,215.41,11484.0,213.5123,213.9485,213.324,213.5123,11484.0
2024-08-12 15:30:00,215.33,215.33,214.56,214.65,92960.0,213.433,213.433,212.6698,212.759,92960.0
2024-08-13 09:30:00,216.56,222.84,216.56,222.49,31399.0,214.6522,220.8769,214.6522,220.53,31399.0
2024-08-13 10:00:00,222.01,222.46,221.0,222.45,33956.0,220.0542,220.5002,219.0531,220.4903,33956.0
2024-08-13 10:30:00,222.49,223.68,222.18,222.42,37360.0,220.53,221.7095,220.2227,220.4606,37360.0
2024-08-13 11:00:00,222.52,222.9,221.31,221.32,58341.0,220.5597,220.9364,219.3604,219.3703,58341.0
2024-08-13 11:30:00,221.32,221.63,219.98,220.12,34215.0,219.3703,219.6775,218.0421,218.1808,34215.0
2024-08-13 12:00:00,219.94,220.83,219.94,220.56,24164.0,218.0024,218.8846,218.0024,218.617,24164.0
2024-08-13 12:30:00,220.45,220.75,219.85,220.21,24475.0,218.5079,218.8053,217.9132,218.27,24475.0
2024-08-13 13:00:00,220.16,220.54,219.93,220.2,20826.0,218.2205,218.5971,217.9925,218.2601,20826.0
2024-08-13 13:30:00,220.2,220.2,219.22,219.74,25484.0,218.2601,218.2601,217.2888,217.8042,25484.0
2024-08-13 14:00:00,219.74,220.04,219.51,219.99,22332.0,217.8042,218.1015,217.5762,218.052,22332.0
2024-08-13 14:30:00,220.0,220.15,219.6,219.68,32988.0,218.0619,218.2106,217.6654,217.7447,32988.0
2024-08-13 15:00:00,219.63,219.84,219.28,219.63,22492.0,217.6952,217.9033,217.3482,217.6952,22492.0
2024-08-13 15:30:00,219.67,220.38,219.55,220.36,153836.0,217.7348,218.4386,217.6159,218.4187,153836.0
2024-08-14 09:30:00,222.25,222.25,220.43,220.59,82684.0,220.2921,220.2921,218.4881,218.6467,82684.0
2024-08-14 10:00:00,220.31,220.89,220.0,220.78,29956.0,218.3692,218.9441,218.0619,218.835,29956.0
2024-08-14 10:30:00,220.65,221.06,220.4,220.8,20147.0,218.7062,219.1126,218.4584,218.8549,20147.0
2024-08-14 11:00:00,220.78,221.41,220.75,221.06,35854.0,218.835,219.4595,218.8053,219.1126,35854.0
2024-08-14 11:30:00,221.06,221.22,220.91,221.06,25278.0,219.1126,219.2712,218.9639,219.1126,25278.0
2024-08-14 12:00:00,221.07,221.73,220.68,220.78,14424.0,219.1225,219.7767,218.7359,218.835,14424.0
2024-08-14 12:30:00,220.78,221.21,220.77,221.09,18395.0,218.835,219.2612,218.8251,219.1423,18395.0
2024-08-14 13:00:00,220.97,221.18,220.8,220.95,9677.0,219.0234,219.2315,218.8549,219.0035,9677.0
2024-08-14 13:30:00,221.03,222.12,221.02,222.04,15578.0,219.0828,220.1632,219.0729,220.0839,15578.0
2024-08-14 14:00:00,222.04,222.08,221.49,221.88,15582.0,220.0839,220.1236,219.5388,219.9253,15582.0
2024-08-14 14:30:00,222.07,222.36,221.86,222.23,13801.0,220.1137,220.4011,219.9055,220.2723,13801.0
2024-08-14 15:00:00,222.28,222.34,221.55,222.14,47702.0,220.3218,220.3813,219.5982,220.183,47702.0
2024-08-14 15:30:00,222.11,223.09,221.78,222.08,153003.0,220.1533,221.1247,219.8262,220.1236,153003.0
2024-08-15 09:30:00,223.43,226.56,221.66,225.47,19768.0,221.9783,225.0879,220.2198,224.005,19768.0
2024-08-15 10:00:00,225.34,225.66,223.8,225.51,22538.0,223.8758,224.1938,222.3458,224.0447,22538.0
2024-08-15 10:30:00,225.24,226.23,224.93,225.82,18865.0,223.7765,224.7601,223.4685,224.3527,18865.0
2024-08-15 11:00:00,225.54,226.17,225.46,225.55,15232.0,224.0745,224.7004,223.9951,224.0845,15232.0
2024-08-15 11:30:00,225.59,226.04,225.32,225.32,8123.0,224.1242,224.5713,223.856,223.856,8123.0
2024-08-15 12:00:00,225.32,226.0,225.23,226.0,21250.0,223.856,224.5316,223.7666,224.5316,21250.0
2024-08-15 12:30:00,226.04,226.2,225.66,226.01,18150.0,224.5713,224.7303,224.1938,224.5415,18150.0
2024-08-15 13:00:00,226.08,227.88,226.04,227.49,18046.0,224.611,226.3993,224.5713,226.0119,18046.0
2024-08-15 13:30:00,227.63,228.02,226.78,227.04,25179.0,226.151,226.5384,225.3065,225.5648,25179.0
2024-08-15 14:00:00,227.04,227.22,226.73,227.07,22771.0,225.5648,225.7436,225.2568,225.5946,22771.0
2024-08-15 14:30:00,227.18,227.65,227.02,227.4,14575.0,225.7039,226.1708,225.5449,225.9225,14575.0
2024-08-15 15:00:00,227.54,227.57,226.73,226.8,44399.0,226.0615,226.0914,225.2568,225.3264,44399.0
2024-08-15 15:30:00,226.74,227.38,226.26,227.29,162910.0,225.2667,225.9026,224.7899,225.8132,162910.0
2024-08-16 09:30:00,226.77,227.5,225.19,225.46,44774.0,225.2965,226.0218,223.7268,223.9951,44774.0
2024-08-16 10:00:00,225.71,226.47,225.37,226.22,11574.0,224.2434,224.9985,223.9056,224.7501,11574.0
2024-08-16 10:30:00,225.74,225.87,224.93,224.97,14597.0,224.2732,224.4024,223.4685,223.5082,14597.0
2024-08-16 11:00:00,224.81,225.24,224.78,225.23,7644.0,223.3493,223.7765,223.3195,223.7666,7644.0
2024-08-16 11:30:00,225.28,225.69,225.07,225.51,5162.0,223.8162,224.2236,223.6076,224.0447,5162.0
2024-08-16 12:00:00,225.62,225.92,225.43,225.68,5906.0,224.154,224.4521,223.9653,224.2136,5906.0
2024-08-16 12:30:00,225.58,225.82,225.44,225.78,4717.0,224.1143,224.3527,223.9752,224.313,4717.0
2024-08-16 13:00:00,225.77,225.9,225.13,225.76,23725.0,224.303,224.4322,223.6672,224.2931,23725.0
2024-08-16 13:30:00,225.74,226.28,225.71,226.28,5870.0,224.2732,224.8097,224.2434,224.8097,5870.0
2024-08-16 14:00:00,226.29,226.29,225.4,225.4,9017.0,224.8197,224.8197,223.9355,223.9355,9017.0
2024-08-16 14:30:00,225.31,225.92,225.15,225.92,10479.0,223.846,224.4521,223.6871,224.4521,10479.0
2024-08-16 15:00:00,225.89,226.17,225.65,226.08,13696.0,224.4223,224.7004,224.1838,224.611,13696.0
2024-08-16 15:30:00,226.08,227.92,226.08,227.87,107795.0,224.611,226.4391,224.611,226.3894,107795.0
2024-08-19 09:30:00,227.48,229.0,226.53,226.92,30828.0,226.0019,227.5121,225.0581,225.4456,30828.0
2024-08-19 10:00:00,227.14,228.11,227.14,227.84,18639.0,225.6641,226.6278,225.6641,226.3596,18639.0
2024-08-19 10:30:00,228.04,228.72,227.99,228.45,21895.0,226.5583,227.2339,226.5086,226.9656,21895.0
2024-08-19 11:00:00,228.42,229.31,228.27,228.81,47035.0,226.9358,227.82,226.7868,227.3233,47035.0
2024-08-19 11:30:00,228.79,229.2,228.36,228.89,18331.0,227.3034,227.7108,226.8762,227.4028,18331.0
2024-08-19 12:00:00,228.95,229.39,228.7,229.39,7850.0,227.4624,227.8995,227.214,227.8995,7850.0
2024-08-19 12:30:00,229.23,229.47,229.03,229.23,10647.0,227.7406,227.979,227.5419,227.7406,10647.0
2024-08-19 13:00:00,229.14,229.96,229.1,229.82,15173.0,227.6512,228.4658,227.6114,228.3267,15173.0
2024-08-19 13:30:00,229.82,231.06,229.7,230.02,32513.0,228.3267,229.5587,228.2075,228.5254,32513.0
2024-08-19 14:00:00,230.16,230.16,229.3,229.45,9378.0,228.6645,228.6645,227.8101,227.9591,9378.0
2024-08-19 14:30:00,229.46,229.81,229.15,229.29,15769.0,227.9691,228.3168,227.6611,227.8002,15769.0
2024-08-19 15:00:00,229.43,230.47,229.18,230.44,21166.0,227.9393,228.9725,227.6909,228.9427,21166.0
2024-08-19 15:30:00,230.4,231.5,230.27,231.19,86949.0,228.903,229.9958,228.7738,229.6878,86949.0
2024-08-20 09:30:00,231.0,231.29,228.3,228.5,29637.0,229.4991,229.7872,226.8166,227.0153,29637.0
2024-08-20 10:00:00,228.54,228.99,224.11,224.45,36188.0,227.055,227.5021,222.6538,222.9916,36188.0
2024-08-20 10:30:00,224.32,224.6,223.31,224.09,60885.0,222.8625,223.1406,221.859,222.634,60885.0
2024-08-20 11:00:00,224.09,226.98,224.09,226.38,37855.0,222.634,225.5052,222.634,224.9091,37855.0
2024-08-20 11:30:00,226.36,226.62,225.29,225.69,18979.0,224.8892,225.1475,223.8262,224.2236,18979.0
2024-08-20 12:00:00,225.86,225.9,224.91,225.4,9821.0,224.3925,224.4322,223.4486,223.9355,9821.0
2024-08-20 12:30:00,225.16,225.17,223.83,224.03,6689.0,223.697,223.7069,222.3757,222.5744,6689.0
2024-08-20 13:00:00,223.78,224.07,223.62,223.84,13195.0,222.326,222.6141,222.167,222.3856,13195.0
2024-08-20 13:30:00,223.76,223.96,223.29,223.8,13182.0,222.3061,222.5048,221.8392,222.3458,13182.0
2024-08-20 14:00:00,223.74,224.1,223.5,223.7,12996.0,222.2862,222.6439,222.0478,222.2465,12996.0
2024-08-20 14:30:00,223.79,224.14,223.36,223.59,29423.0,222.3359,222.6836,221.9087,222.1372,29423.0
2024-08-20 15:00:00,223.6,223.67,222.46,222.51,35092.0,222.1471,222.2167,221.0146,221.0642,35092.0
2024-08-20 15:30:00,222.65,223.38,222.36,223.15,137912.0,221.2033,221.9286,220.9152,221.7001,137912.0
2024-08-21 09:30:00,224.08,226.66,224.08,224.68,20122.0,222.624,225.1873,222.624,223.2201,20122.0
2024-08-21 10:00:00,224.68,224.69,223.24,223.41,14681.0,223.2201,223.2301,221.7895,221.9584,14681.0
2024-08-21 10:30:00,223.59,224.28,222.68,223.05,44397.0,222.1372,222.8227,221.2331,221.6007,44397.0
2024-08-21 11:00:00,223.23,225.28,223.08,224.95,32187.0,221.7796,223.8162,221.6305,223.4884,32187.0
2024-08-21 11:30:00,225.12,225.12,223.68,223.78,10392.0,223.6573,223.6573,222.2266,222.326,10392.0
2024-08-21 12:00:00,223.78,224.26,223.64,223.94,13837.0,222.326,222.8029,222.1869,222.4849,13837.0
2024-08-21 12:30:00,223.85,225.02,223.7,224.9,17657.0,222.3955,223.5579,222.2465,223.4387,17657.0
2024-08-21 13:00:00,224.8,225.02,224.44,224.92,11409.0,223.3393,223.5579,222.9817,223.4586,11409.0
2024-08-21 13:30:00,224.89,225.22,224.73,224.73,13599.0,223.4288,223.7566,223.2698,223.2698,13599.0
2024-08-21 14:00:00,224.88,225.02,224.66,224.96,5138.0,223.4188,223.5579,223.2003,223.4983,5138.0
2024-08-21 14:30:00,224.96,225.31,224.7,224.72,13365.0,223.4983,223.846,223.24,223.2599,13365.0
2024-08-21 15:00:00,224.55,224.64,224.11,224.52,8529.0,223.091,223.1804,222.6538,223.0612,8529.0
2024-08-21 15:30:00,224.44,224.79,224.13,224.3,69899.0,222.9817,223.3294,222.6737,222.8426,69899.0
2024-08-22 09:30:00,225.6,225.6,223.09,223.81,19143.0,224.1342,224.1342,221.6405,222.3558,19143.0
2024-08-22 10:00:00,224.19,225.32,223.71,224.48,19872.0,222.7333,223.856,222.2564,223.0214,19872.0
2024-08-22 10:30:00,224.59,225.15,224.27,224.3,10389.0,223.1307,223.6871,222.8128,222.8426,10389.0
2024-08-22 11:00:00,224.49,224.72,223.47,223.77,14602.0,223.0314,223.2599,222.018,222.316,14602.0
2024-08-22 11:30:00,223.8,224.19,223.49,223.62,11861.0,222.3458,222.7333,222.0379,222.167,11861.0
2024-08-22 12:00:00,223.76,224.36,223.74,224.36,10831.0,222.3061,222.9022,222.2862,222.9022,10831.0
2024-08-22 12:30:00,224.17,224.24,223.2,223.23,7107.0,222.7134,222.783,221.7497,221.7796,7107.0
2024-08-22 13:00:00,223.23,223.54,222.99,223.39,15194.0,221.7796,222.0875,221.5411,221.9385,15194.0
2024-08-22 13:30:00,223.38,223.41,221.98,222.15,16496.0,221.9286,221.9584,220.5377,220.7066,16496.0
2024-08-22 14:00:00,222.18,222.93,221.98,222.75,13211.0,220.7364,221.4815,220.5377,221.3027,13211.0
2024-08-22 14:30:00,222.78,222.92,222.39,222.39,8218.0,221.3325,221.4716,220.945,220.945,8218.0
2024-08-22 15:00:00,222.31,222.85,222.12,222.53,22825.0,220.8655,221.402,220.6768,221.0841,22825.0
2024-08-22 15:30:00,222.42,223.62,222.13,223.38,116053.0,220.9748,222.167,220.6867,221.9286,116053.0
2024-08-23 09:30:00,224.35,225.14,223.71,224.72,17582.0,222.8923,223.6771,222.2564,223.2599,17582.0
2024-08-23 10:00:00,225.32,225.96,224.12,224.77,32484.0,223.856,224.4918,222.6638,223.3095,32484.0
2024-08-23 10:30:00,225.04,225.04,222.95,224.18,24652.0,223.5778,223.5778,221.5014,222.7234,24652.0
2024-08-23 11:00:00,224.16,224.47,223.75,224.0,32545.0,222.7035,223.0115,222.2962,222.5445,32545.0
2024-08-23 11:30:00,224.07,224.3,223.36,223.36,23632.0,222.6141,222.8426,221.9087,221.9087,23632.0
2024-08-23 12:00:00,223.24,224.23,223.24,224.11,17711.0,221.7895,222.7731,221.7895,222.6538,17711.0
2024-08-23 12:30:00,224.12,224.49,223.88,224.43,14129.0,222.6638,223.0314,222.4253,222.9718,14129.0
2024-08-23 13:00:00,224.31,225.15,224.25,224.93,17544.0,222.8525,223.6871,222.7929,223.4685,17544.0
2024-08-23 13:30:00,224.79,225.7,224.79,225.59,11392.0,223.3294,224.2335,223.3294,224.1242,11392.0
2024-08-23 14:00:00,225.61,226.5,225.6,225.83,9218.0,224.1441,225.0283,224.1342,224.3627,9218.0
2024-08-23 14:30:00,225.78,226.1,225.48,225.59,10759.0,224.313,224.6309,224.0149,224.1242,10759.0
2024-08-23 15:00:00,225.69,226.62,225.29,226.54,19692.0,224.2236,225.1475,223.8262,225.068,19692.0
2024-08-23 15:30:00,226.69,226.74,225.71,226.64,49152.0,225.2171,225.2667,224.2434,225.1674,49152.0
2024-08-26 09:30:00,224.75,227.18,224.75,226.59,20898.0,223.2897,225.7039,223.2897,225.1177,20898.0
2024-08-26 10:00:00,227.0,227.0,226.18,226.54,8783.0,225.5251,225.5251,224.7104,225.068,8783.0
2024-08-26 10:30:00,226.72,226.83,225.67,225.67,10663.0,225.2469,225.3562,224.2037,224.2037,10663.0
2024-08-26 11:00:00,225.8,226.04,225.37,225.37,5022.0,224.3329,224.5713,223.9056,223.9056,5022.0
2024-08-26 11:30:00,225.53,226.07,225.53,225.81,4420.0,224.0646,224.6011,224.0646,224.3428,4420.0
2024-08-26 12:00:00,225.84,226.8,225.84,226.77,3340.0,224.3726,225.3264,224.3726,225.2965,3340.0
2024-08-26 12:30:00,226.78,227.95,226.61,227.73,12148.0,225.3065,226.4689,225.1376,226.2503,12148.0
2024-08-26 13:00:00,227.77,228.29,227.15,227.15,10580.0,226.2901,226.8067,225.6741,225.6741,10580.0
2024-08-26 13:30:00,227.39,227.39,226.03,226.13,6568.0,225.9125,225.9125,224.5614,224.6607,6568.0
2024-08-26 14:00:00,226.08,226.29,225.99,226.06,2717.0,224.611,224.8197,224.5216,224.5912,2717.0
2024-08-26 14:30:00,226.18,226.29,225.85,226.22,5997.0,224.7104,224.8197,224.3825,224.7501,5997.0
2024-08-26 15:00:00,226.13,226.52,226.11,226.34,11630.0,224.6607,225.0482,224.6408,224.8693,11630.0
2024-08-26 15:30:00,226.3,226.3,225.57,225.98,42667.0,224.8296,224.8296,224.1043,224.5117,42667.0
2024-08-27 09:30:00,226.14,233.49,226.14,231.55,148802.0,224.6706,231.9729,224.6706,230.0455,148802.0
2024-08-27 10:00:00,231.92,238.29,230.89,238.29,136729.0,230.4131,236.7417,229.3898,236.7417,136729.0
2024-08-27 10:30:00,238.0,241.0,237.68,240.15,121109.0,236.4536,239.4341,236.1357,238.5896,121109.0
2024-08-27 11:00:00,240.15,240.95,239.49,240.21,64035.0,238.5896,239.3844,237.9339,238.6492,64035.0
2024-08-27 11:30:00,240.31,240.39,238.83,239.87,36255.0,238.7486,238.8281,237.2782,238.3114,36255.0
2024-08-27 12:00:00,239.84,239.99,238.47,239.13,41985.0,238.2816,238.4307,236.9205,237.5762,41985.0
2024-08-27 12:30:00,239.24,239.24,236.13,236.71,59023.0,237.6855,237.6855,234.5957,235.172,59023.0
2024-08-27 13:00:00,236.53,237.39,235.88,237.2,24782.0,234.9931,235.8475,234.3474,235.6588,24782.0
2024-08-27 13:30:00,237.4,237.93,236.75,237.7,38833.0,235.8575,236.384,235.2117,236.1555,38833.0
2024-08-27 14:00:00,237.68,240.37,237.48,239.89,40504.0,236.1357,238.8082,235.937,238.3313,40504.0
2024-08-27 14:30:00,239.95,240.13,239.2,239.28,29497.0,238.3909,238.5697,237.6458,237.7253,29497.0
2024-08-27 15:00:00,239.28,240.8,239.11,240.72,49630.0,237.7253,239.2354,237.5564,239.1559,49630.0
2024-08-27 15:30:00,240.65,242.6,240.31,242.38,258289.0,239.0864,241.0237,238.7486,240.8051,258289.0
2024-08-28 09:30:00,240.54,242.0,239.37,241.5,68401.0,238.9771,240.4276,237.8147,239.9308,68401.0
2024-08-28 10:00:00,241.48,242.86,241.25,242.86,95024.0,239.911,241.282,239.6825,241.282,95024.0
2024-08-28 10:30:00,242.59,242.73,241.9,242.53,39346.0,241.0138,241.1528,240.3282,240.9541,39346.0
2024-08-28 11:00:00,242.54,244.24,242.28,244.12,26571.0,240.9641,242.653,240.7058,242.5338,26571.0
2024-08-28 11:30:00,244.21,246.51,244.07,246.51,42518.0,242.6232,244.9083,242.4841,244.9083,42518.0
2024-08-28 12:00:00,246.51,246.8,244.58,245.55,95975.0,244.9083,245.1964,242.9908,243.9545,95975.0
2024-08-28 12:30:00,245.47,246.33,245.14,246.04,18695.0,243.875,244.7295,243.5472,244.4413,18695.0
2024-08-28 13:00:00,245.91,246.19,245.12,245.25,27519.0,244.3122,244.5904,243.5273,243.6565,27519.0
2024-08-28 13:30:00,245.26,245.43,242.31,242.31,37166.0,243.6664,243.8353,240.7356,240.7356,37166.0
2024-08-28 14:00:00,242.36,242.54,241.88,242.05,21037.0,240.7853,240.9641,240.3084,240.4773,21037.0
2024-08-28 14:30:00,242.23,243.22,241.74,243.12,21264.0,240.6561,241.6397,240.1693,241.5403,21264.0
2024-08-28 15:00:00,243.21,243.42,242.62,243.38,26759.0,241.6297,241.8384,241.0436,241.7986,26759.0
2024-08-28 15:30:00,243.34,243.86,242.34,242.72,131559.0,241.7589,242.2755,240.7654,241.1429,131559.0
2024-08-29 09:30:00,244.76,245.0,241.02,242.03,31656.0,243.1697,243.4081,239.454,240.4574,31656.0
2024-08-29 10:00:00,242.06,242.67,240.95,242.2,15322.0,240.4872,241.0932,239.3844,240.6263,15322.0
2024-08-29 10:30:00,242.19,243.75,242.17,243.01,13236.0,240.6164,242.1662,240.5965,241.431,13236.0
2024-08-29 11:00:00,243.13,244.4,243.13,244.16,7262.0,241.5502,242.812,241.5502,242.5736,7262.0
2024-08-29 11:30:00,244.09,244.48,243.92,244.1,10420.0,242.504,242.8915,242.3351,242.5139,10420.0
2024-08-29 12:00:00,244.26,244.26,243.69,243.89,17086.0,242.6729,242.6729,242.1066,242.3053,17086.0
2024-08-29 12:30:00,243.84,243.84,242.99,243.08,6326.0,242.2556,242.2556,241.4112,241.5006,6326.0
2024-08-29 13:00:00,242.99,243.04,241.74,242.27,9574.0,241.4112,241.4608,240.1693,240.6958,9574.0
2024-08-29 13:30:00,242.35,243.02,242.34,242.73,8597.0,240.7753,241.441,240.7654,241.1528,8597.0
2024-08-29 14:00:00,242.61,242.67,241.64,241.88,7315.0,241.0336,241.0932,240.0699,240.3084,7315.0
2024-08-29 14:30:00,241.89,242.15,241.06,241.85,16951.0,240.3183,240.5766,239.4937,240.2786,16951.0
2024-08-29 15:00:00,241.93,242.15,241.52,242.08,10155.0,240.358,240.5766,239.9507,240.5071,10155.0
2024-08-29 15:30:00,241.98,243.31,241.4,243.12,126173.0,240.4077,241.7291,239.8315,241.5403,126173.0
2024-08-30 09:30:00,244.25,246.22,242.91,245.47,19511.0,242.663,244.6202,241.3317,243.875,19511.0
2024-08-30 10:00:00,245.47,245.71,243.33,243.89,24211.0,243.875,244.1135,241.749,242.3053,24211.0
2024-08-30 10:30:00,243.7,245.1,243.68,244.27,15321.0,242.1165,243.5074,242.0967,242.6828,15321.0
2024-08-30 11:00:00,244.14,244.43,243.04,243.82,22558.0,242.5537,242.8418,241.4608,242.2358,22558.0
2024-08-30 11:30:00,243.84,243.84,242.48,242.98,8847.0,242.2556,242.2556,240.9045,241.4012,8847.0
2024-08-30 12:00:00,242.87,243.6,242.8,243.54,15051.0,241.2919,242.0172,241.2224,241.9576,15051.0
2024-08-30 12:30:00,243.16,243.54,242.84,243.54,6562.0,241.5801,241.9576,241.2621,241.9576,6562.0
2024-08-30 13:00:00,243.37,244.0,243.34,243.82,5526.0,241.7887,242.4146,241.7589,242.2358,5526.0
2024-08-30 13:30:00,243.72,244.28,243.49,244.12,10864.0,242.1364,242.6928,241.9079,242.5338,10864.0
2024-08-30 14:00:00,244.29,244.77,244.17,244.37,16415.0,242.7027,243.1796,242.5835,242.7822,16415.0
2024-08-30 14:30:00,244.34,244.95,244.34,244.57,15991.0,242.7524,243.3584,242.7524,242.9809,15991.0
2024-08-30 15:00:00,244.52,244.97,244.42,244.97,27680.0,242.9312,243.3783,242.8319,243.3783,27680.0
2024-08-30 15:30:00,244.84,245.46,244.56,245.02,167768.0,243.2491,243.8651,242.971,243.428,167768.0
2024-09-03 09:30:00,244.47,247.32,243.94,244.88,36305.0,242.8815,245.713,242.355,243.2889,36305.0
2024-09-03 10:00:00,244.89,245.33,244.02,245.28,19873.0,243.2988,243.736,242.4345,243.6863,19873.0
2024-09-03 10:30:00,245.09,246.27,244.58,246.27,10027.0,243.4975,244.6698,242.9908,244.6698,10027.0
2024-09-03 11:00:00,246.17,247.47,246.17,247.43,11926.0,244.5705,245.8621,244.5705,245.8223,11926.0
2024-09-03 11:30:00,247.53,247.73,246.3,246.33,14482.0,245.9217,246.1204,244.6997,244.7295,14482.0
2024-09-03 12:00:00,246.24,246.36,244.9,244.9,10352.0,244.64,244.7593,243.3087,243.3087,10352.0
2024-09-03 12:30:00,244.8,244.89,244.47,244.85,8687.0,243.2094,243.2988,242.8815,243.2591,8687.0
2024-09-03 13:00:00,244.89,245.73,244.67,245.73,10181.0,243.2988,244.1334,243.0802,244.1334,10181.0
2024-09-03 13:30:00,245.86,246.75,245.69,246.13,28199.0,244.2625,245.1467,244.0936,244.5308,28199.0
2024-09-03 14:00:00,245.98,246.07,245.48,245.93,13941.0,244.3817,244.4711,243.885,244.3321,13941.0
2024-09-03 14:30:00,245.83,246.1,245.31,245.48,21745.0,244.2327,244.501,243.7161,243.885,21745.0
2024-09-03 15:00:00,245.44,245.62,244.87,245.14,27164.0,243.8452,244.0241,243.2789,243.5472,27164.0
2024-09-03 15:30:00,245.16,245.31,243.77,244.9,227825.0,243.5671,243.7161,242.1861,243.3087,227825.0
2024-09-04 09:30:00,239.9,240.65,236.48,240.37,85946.0,238.3412,239.0864,234.9435,238.8082,85946.0
2024-09-04 10:00:00,240.53,244.13,239.58,243.73,45417.0,238.9671,242.5438,238.0233,242.1464,45417.0
2024-09-04 10:30:00,243.77,245.93,243.61,245.61,49712.0,242.1861,244.3321,242.0271,244.0141,49712.0
2024-09-04 11:00:00,245.61,246.54,245.13,245.63,71064.0,244.0141,244.9381,243.5373,244.034,71064.0
2024-09-04 11:30:00,245.47,245.56,242.75,242.76,39531.0,243.875,243.9645,241.1727,241.1827,39531.0
2024-09-04 12:00:00,242.37,243.5,242.09,243.32,11686.0,240.7952,241.9178,240.517,241.739,11686.0
2024-09-04 12:30:00,243.48,243.82,243.15,243.56,23433.0,241.898,242.2358,241.5701,241.9775,23433.0
2024-09-04 13:00:00,243.64,243.66,242.48,243.37,11411.0,242.0569,242.0768,240.9045,241.7887,11411.0
2024-09-04 13:30:00,243.44,243.73,242.91,243.21,7314.0,241.8582,242.1464,241.3317,241.6297,7314.0
2024-09-04 14:00:00,242.96,243.0,242.13,242.69,8005.0,241.3814,241.4211,240.5567,241.1131,8005.0
2024-09-04 14:30:00,242.84,243.39,242.73,243.39,6444.0,241.2621,241.8086,241.1528,241.8086,6444.0
2024-09-04 15:00:00,243.04,243.61,242.84,243.3,17077.0,241.4608,242.0271,241.2621,241.7191,17077.0
2024-09-04 15:30:00,243.3,244.93,242.9,244.75,125238.0,241.7191,243.3386,241.3217,243.1597,125238.0
2024-09-05 09:30:00,244.96,245.93,242.2,243.89,31208.0,243.3684,244.3321,240.6263,242.3053,31208.0
2024-09-05 10:00:00,243.64,245.44,243.49,244.4,23207.0,242.0569,243.8452,241.9079,242.812,23207.0
2024-09-05 10:30:00,244.41,244.71,243.04,244.71,21281.0,242.8219,243.12,241.4608,243.12,21281.0
2024-09-05 11:00:00,244.69,245.1,244.3,244.56,8959.0,243.1001,243.5074,242.7126,242.971,8959.0
2024-09-05 11:30:00,244.47,244.65,244.01,244.15,8552.0,242.8815,243.0604,242.4245,242.5636,8552.0
2024-09-05 12:00:00,244.2,245.08,243.8,245.08,13590.0,242.6133,243.4876,242.2159,243.4876,13590.0
2024-09-05 12:30:00,244.89,245.92,244.7,245.6,10219.0,243.2988,244.3221,243.11,244.0042,10219.0
2024-09-05 13:00:00,245.54,245.64,245.13,245.42,6756.0,243.9446,244.0439,243.5373,243.8254,6756.0
2024-09-05 13:30:00,245.43,245.76,244.97,245.2,8039.0,243.8353,244.1632,243.3783,243.6068,8039.0
2024-09-05 14:00:00,245.41,245.88,245.29,245.45,6408.0,243.8154,244.2824,243.6962,243.8552,6408.0
2024-09-05 14:30:00,245.54,246.05,245.32,245.32,10139.0,243.9446,244.4513,243.726,243.726,10139.0
2024-09-05 15:00:00,245.32,245.64,244.13,244.59,12724.0,243.726,244.0439,242.5438,243.0008,12724.0
2024-09-05 15:30:00,244.52,244.82,242.84,244.8,108425.0,242.9312,243.2293,241.2621,243.2094,108425.0
2024-09-06 09:30:00,245.49,247.38,243.92,246.28,25945.0,243.8949,245.7726,242.3351,244.6798,25945.0
2024-09-06 10:00:00,246.14,246.78,244.08,244.38,14404.0,244.5407,245.1765,242.4941,242.7921,14404.0
2024-09-06 10:30:00,244.37,244.42,242.48,243.29,10319.0,242.7822,242.8319,240.9045,241.7092,10319.0
2024-09-06 11:00:00,243.38,245.14,242.63,242.99,13808.0,241.7986,243.5472,241.0535,241.4112,13808.0
2024-09-06 11:30:00,242.89,243.23,240.95,241.66,24889.0,241.3118,241.6496,239.3844,240.0898,24889.0
2024-09-06 12:00:00,241.63,242.86,241.49,242.71,10185.0,240.06,241.282,239.9209,241.133,10185.0
2024-09-06 12:30:00,242.62,243.0,242.44,242.88,8959.0,241.0436,241.4211,240.8647,241.3019,8959.0
2024-09-06 13:00:00,242.72,243.6,242.64,243.43,9513.0,241.1429,242.0172,241.0634,241.8483,9513.0
2024-09-06 13:30:00,243.12,244.6,242.67,244.58,16202.0,241.5403,243.0107,241.0932,242.9908,16202.0
2024-09-06 14:00:00,244.6,244.97,243.66,244.3,18918.0,243.0107,243.3783,242.0768,242.7126,18918.0
2024-09-06 14:30:00,244.12,244.68,243.77,244.37,13037.0,242.5338,243.0902,242.1861,242.7822,13037.0
2024-09-06 15:00:00,244.53,245.3,244.37,245.17,15917.0,242.9412,243.7061,242.7822,243.577,15917.0
2024-09-06 15:30:00,245.18,245.18,244.13,244.88,50863.0,243.5869,243.5869,242.5438,243.2889,50863.0
2024-09-09 09:30:00,246.42,249.3,245.0,248.43,30856.0,244.8189,247.6802,243.4081,246.8158,30856.0
2024-09-09 10:00:00,248.53,248.53,245.58,245.58,12471.0,246.9152,246.9152,243.9843,243.9843,12471.0
2024-09-09 10:30:00,245.68,247.05,245.56,247.04,9566.0,244.0837,245.4448,243.9645,245.4348,9566.0
2024-09-09 11:00:00,246.72,246.81,245.21,246.81,13948.0,245.1169,245.2063,243.6167,245.2063,13948.0
2024-09-09 11:30:00,246.81,248.06,246.81,248.06,13141.0,245.2063,246.4482,245.2063,246.4482,13141.0
2024-09-09 12:00:00,248.05,249.11,247.92,248.61,34993.0,246.4383,247.4914,246.3091,246.9946,34993.0
2024-09-09 12:30:00,248.73,248.96,247.89,248.04,12372.0,247.1139,247.3424,246.2793,246.4283,12372.0
2024-09-09 13:00:00,248.13,255.18,246.21,253.68,229622.0,246.5178,253.522,244.6102,252.0317,229622.0
2024-09-09 13:30:00,253.88,254.31,249.79,250.08,85938.0,252.2304,252.6576,248.167,248.4551,85938.0
2024-09-09 14:00:00,249.8,251.83,249.76,251.75,58920.0,248.1769,250.1937,248.1372,250.1142,58920.0
2024-09-09 14:30:00,251.48,251.48,247.96,248.11,50018.0,249.846,249.846,246.3489,246.4979,50018.0
2024-09-09 15:00:00,247.99,248.62,247.26,247.99,29350.0,246.3787,247.0046,245.6534,246.3787,29350.0
2024-09-09 15:30:00,248.03,249.9,247.7,249.56,108332.0,246.4184,248.2763,246.0906,247.9385,108332.0
2024-09-10 09:30:00,247.64,249.66,246.94,248.43,25265.0,246.0309,248.0378,245.3355,246.8158,25265.0
2024-09-10 10:00:00,248.12,249.56,247.95,249.56,9755.0,246.5078,247.9385,246.3389,247.9385,9755.0
2024-09-10 10:30:00,249.23,249.62,248.32,249.15,53838.0,247.6106,247.9981,246.7065,247.5311,53838.0
2024-09-10 11:00:00,249.2,249.83,248.89,249.72,18144.0,247.5808,248.2067,247.2728,248.0974,18144.0
2024-09-10 11:30:00,249.72,249.74,248.78,248.78,8644.0,248.0974,248.1173,247.1635,247.1635,8644.0
2024-09-10 12:00:00,248.71,249.64,248.46,249.4,16848.0,247.094,248.018,246.8456,247.7795,16848.0
2024-09-10 12:30:00,249.39,249.7,249.11,249.42,13750.0,247.7696,248.0776,247.4914,247.7994,13750.0
2024-09-10 13:00:00,249.56,251.74,249.36,251.51,16980.0,247.9385,250.1043,247.7398,249.8758,16980.0
2024-09-10 13:30:00,251.45,252.29,250.99,252.1,14635.0,249.8162,250.6507,249.3592,250.462,14635.0
2024-09-10 14:00:00,252.25,252.25,251.14,251.85,57652.0,250.611,250.611,249.5082,250.2136,57652.0
2024-09-10 14:30:00,251.85,252.38,251.65,252.28,19224.0,250.2136,250.7401,250.0149,250.6408,19224.0
2024-09-10 15:00:00,252.34,253.23,252.17,253.09,32129.0,250.7004,251.5846,250.5315,251.4455,32129.0
2024-09-10 15:30:00,253.01,253.12,252.21,252.7,110078.0,251.3661,251.4753,250.5713,251.0581,110078.0
2024-09-11 09:30:00,251.3,251.69,248.02,248.36,31501.0,249.6672,250.0546,246.4085,246.7463,31501.0
2024-09-11 10:00:00,248.05,248.05,245.23,245.88,25401.0,246.4383,246.4383,243.6366,244.2824,25401.0
2024-09-11 10:30:00,245.77,248.54,245.73,248.54,41477.0,244.1731,246.9251,244.1334,246.9251,41477.0
2024-09-11 11:00:00,248.12,250.49,248.04,249.72,10809.0,246.5078,248.8624,246.4283,248.0974,10809.0
2024-09-11 11:30:00,249.77,250.22,248.3,248.89,8225.0,248.1471,248.5942,246.6867,247.2728,8225.0
2024-09-11 12:00:00,248.9,250.86,248.9,250.36,12603.0,247.2828,249.23,247.2828,248.7333,12603.0
2024-09-11 12:30:00,250.45,250.45,249.58,250.15,8061.0,248.8227,248.8227,247.9583,248.5246,8061.0
2024-09-11 13:00:00,250.27,251.03,250.16,250.76,7452.0,248.6439,249.3989,248.5346,249.1307,7452.0
2024-09-11 13:30:00,250.88,251.62,250.76,251.33,5001.0,249.2499,249.9851,249.1307,249.697,5001.0
2024-09-11 14:00:00,251.23,251.77,251.19,251.77,5151.0,249.5976,250.1341,249.5579,250.1341,5151.0
2024-09-11 14:30:00,251.63,252.05,251.54,252.01,6102.0,249.995,250.4123,249.9056,250.3726,6102.0
2024-09-11 15:00:00,251.88,252.16,251.77,251.98,6680.0,250.2434,250.5216,250.1341,250.3427,6680.0
2024-09-11 15:30:00,252.18,253.06,251.55,252.87,82129.0,250.5414,251.4157,249.9155,251.227,82129.0
2024-09-12 09:30:00,252.49,252.56,250.44,251.13,29602.0,250.8494,250.919,248.8128,249.4983,29602.0
2024-09-12 10:00:00,250.81,252.12,250.22,251.59,34950.0,249.1803,250.4818,248.5942,249.9553,34950.0
2024-09-12 10:30:00,251.54,251.57,249.35,249.35,24552.0,249.9056,249.9354,247.7298,247.7298,24552.0
2024-09-12 11:00:00,249.17,250.36,249.06,249.86,15258.0,247.551,248.7333,247.4417,248.2365,15258.0
2024-09-12 11:30:00,250.01,250.25,249.75,249.92,4797.0,248.3855,248.624,248.1272,248.2961,4797.0
2024-09-12 12:00:00,249.92,250.43,249.91,250.3,7252.0,248.2961,248.8028,248.2862,248.6737,7252.0
2024-09-12 12:30:00,250.15,251.48,249.92,251.48,6838.0,248.5246,249.846,248.2961,249.846,6838.0
2024-09-12 13:00:00,251.32,251.47,250.74,251.03,6108.0,249.687,249.8361,249.1108,249.3989,6108.0
2024-09-12 13:30:00,251.13,251.93,251.06,251.79,6216.0,249.4983,250.2931,249.4287,250.154,6216.0
2024-09-12 14:00:00,251.61,251.86,251.26,251.76,7668.0,249.9752,250.2235,249.6274,250.1242,7668.0
2024-09-12 14:30:00,251.76,251.97,251.08,251.61,8642.0,250.1242,250.3328,249.4486,249.9752,8642.0
2024-09-12 15:00:00,251.62,252.01,251.25,251.84,13758.0,249.9851,250.3726,249.6175,250.2037,13758.0
2024-09-12 15:30:00,251.91,252.28,250.46,250.69,92928.0,250.2732,250.6408,248.8326,249.0611,92928.0
2024-09-13 09:30:00,249.84,251.54,249.03,251.1,79124.0,248.2167,249.9056,247.4119,249.4685,79124.0
2024-09-13 10:00:00,250.96,252.65,250.63,251.71,50182.0,249.3294,251.0084,249.0015,250.0745,50182.0
2024-09-13 10:30:00,251.66,252.33,251.52,251.83,36676.0,250.0248,250.6905,249.8857,250.1937,36676.0
2024-09-13 11:00:00,251.88,252.0,249.75,249.75,19041.0,250.2434,250.3626,248.1272,248.1272,19041.0
2024-09-13 11:30:00,249.67,250.91,249.67,250.69,12168.0,248.0478,249.2797,248.0478,249.0611,12168.0
2024-09-13 12:00:00,250.71,250.82,249.98,249.98,8999.0,249.081,249.1903,248.3557,248.3557,8999.0
2024-09-13 12:30:00,249.96,250.79,249.83,250.42,8338.0,248.3359,249.1605,248.2067,248.7929,8338.0
2024-09-13 13:00:00,250.35,250.87,250.14,250.43,10349.0,248.7233,249.24,248.5147,248.8028,10349.0
2024-09-13 13:30:00,250.44,251.32,250.42,251.09,9017.0,248.8128,249.687,248.7929,249.4585,9017.0
2024-09-13 14:00:00,251.07,251.08,250.41,250.47,10793.0,249.4387,249.4486,248.7829,248.8426,10793.0
2024-09-13 14:30:00,250.39,250.89,250.06,250.06,11615.0,248.7631,249.2598,248.4352,248.4352,11615.0
2024-09-13 15:00:00,250.24,250.24,249.23,249.3,21959.0,248.6141,248.6141,247.6106,247.6802,21959.0
2024-09-13 15:30:00,249.33,249.47,248.42,248.98,125176.0,247.71,247.8491,246.8059,247.3622,125176.0
2024-09-16 09:30:00,249.76,251.14,248.76,251.01,27541.0,248.1372,249.5082,247.1437,249.379,27541.0
2024-09-16 10:00:00,251.2,252.34,250.9,250.9,22172.0,249.5678,250.7004,249.2698,249.2698,22172.0
2024-09-16 10:30:00,250.75,251.76,250.18,251.2,16841.0,249.1207,250.1242,248.5544,249.5678,16841.0
2024-09-16 11:00:00,251.07,251.75,250.94,251.01,12808.0,249.4387,250.1142,249.3095,249.379,12808.0
2024-09-16 11:30:00,251.06,252.77,251.05,252.73,52704.0,249.4287,251.1276,249.4188,251.0879,52704.0
2024-09-16 12:00:00,252.75,252.91,252.17,252.49,14880.0,251.1077,251.2667,250.5315,250.8494,14880.0
2024-09-16 12:30:00,252.39,252.88,252.06,252.45,13681.0,250.7501,251.2369,250.4222,250.8097,13681.0
2024-09-16 13:00:00,252.38,252.42,251.84,252.05,17389.0,250.7401,250.7799,250.2037,250.4123,17389.0
2024-09-16 13:30:00,251.95,252.22,251.8,252.19,51141.0,250.3129,250.5812,250.1639,250.5514,51141.0
2024-09-16 14:00:00,252.15,252.15,251.32,251.43,17666.0,250.5116,250.5116,249.687,249.7963,17666.0
2024-09-16 14:30:00,251.34,251.62,250.58,250.64,21267.0,249.7069,249.9851,248.9518,249.0115,21267.0
2024-09-16 15:00:00,250.56,251.03,250.23,250.81,28088.0,248.932,249.3989,248.6041,249.1803,28088.0
2024-09-16 15:30:00,250.82,251.94,250.67,251.66,96925.0,249.1903,250.303,249.0413,250.0248,96925.0
2024-09-17 09:30:00,252.37,254.26,252.33,253.26,72271.0,250.7302,252.6079,250.6905,251.6144,72271.0
2024-09-17 10:00:00,253.49,253.78,253.0,253.26,27198.0,251.8429,252.1311,251.3561,251.6144,27198.0
2024-09-17 10:30:00,253.26,253.57,252.45,252.63,26873.0,251.6144,251.9224,250.8097,250.9885,26873.0
2024-09-17 11:00:00,252.63,253.3,252.25,252.34,14381.0,250.9885,251.6542,250.611,250.7004,14381.0
2024-09-17 11:30:00,252.28,253.29,252.04,253.14,12106.0,250.6408,251.6442,250.4024,251.4952,12106.0
2024-09-17 12:00:00,253.1,253.26,252.69,252.88,8518.0,251.4555,251.6144,251.0481,251.2369,8518.0
2024-09-17 12:30:00,252.75,252.76,250.45,250.8,12079.0,251.1077,251.1177,248.8227,249.1704,12079.0
2024-09-17 13:00:00,250.93,252.41,250.88,251.91,11548.0,249.2996,250.77,249.2499,250.2732,11548.0
2024-09-17 13:30:00,251.71,251.79,250.79,250.92,32049.0,250.0745,250.154,249.1605,249.2896,32049.0
2024-09-17 14:00:00,250.99,251.63,250.74,251.36,13924.0,249.3592,249.995,249.1108,249.7268,13924.0
2024-09-17 14:30:00,251.28,251.29,250.0,250.08,51319.0,249.6473,249.6572,248.3756,248.4551,51319.0
2024-09-17 15:00:00,250.07,250.76,250.02,250.58,26860.0,248.4452,249.1307,248.3955,248.9518,26860.0
2024-09-17 15:30:00,250.49,251.0,249.97,250.8,114259.0,248.8624,249.3691,248.3458,249.1704,114259.0
2024-09-18 09:30:00,233.63,239.97,231.48,237.52,236406.0,232.112,238.4108,229.9759,235.9767,236406.0
2024-09-18 10:00:00,237.87,240.16,237.34,239.26,72497.0,236.3244,238.5995,235.7979,237.7054,72497.0
2024-09-18 10:30:00,239.29,240.26,238.6,239.63,78303.0,237.7352,238.6989,237.0497,238.073,78303.0
2024-09-18 11:00:00,239.54,239.84,238.67,238.81,36520.0,237.9836,238.2816,237.1192,237.2583,36520.0
2024-09-18 11:30:00,238.7,238.8,235.66,236.35,38132.0,237.149,237.2484,234.1288,234.8143,38132.0
2024-09-18 12:00:00,236.36,236.63,235.9,236.63,24396.0,234.8242,235.0925,234.3672,235.0925,24396.0
2024-09-18 12:30:00,236.61,236.68,235.85,236.38,38306.0,235.0726,235.1422,234.3176,234.8441,38306.0
2024-09-18 13:00:00,236.18,236.89,235.85,236.81,27872.0,234.6454,235.3508,234.3176,235.2713,27872.0
2024-09-18 13:30:00,236.83,237.52,236.64,236.85,32480.0,235.2912,235.9767,235.1024,235.3111,32480.0
2024-09-18 14:00:00,236.74,242.04,236.51,238.62,55520.0,235.2018,240.4673,234.9733,237.0696,55520.0
2024-09-18 14:30:00,238.62,240.39,238.36,238.5,49817.0,237.0696,238.8281,236.8112,236.9503,49817.0
2024-09-18 15:00:00,238.54,240.37,237.75,238.71,52309.0,236.9901,238.8082,236.2052,237.159,52309.0
2024-09-18 15:30:00,238.93,239.02,236.48,237.97,220224.0,237.3775,237.467,234.9435,236.4238,220224.0
2024-09-19 09:30:00,240.82,241.21,236.97,238.3,38639.0,239.2553,239.6427,235.4303,236.7516,38639.0
2024-09-19 10:00:00,238.27,239.85,238.1,239.14,57093.0,236.7218,238.2916,236.5529,237.5862,57093.0
2024-09-19 10:30:00,239.13,240.64,238.41,240.49,40749.0,237.5762,239.0764,236.8609,238.9274,40749.0
2024-09-19 11:00:00,240.66,241.82,240.33,241.62,52053.0,239.0963,240.2488,238.7684,240.0501,52053.0
2024-09-19 11:30:00,241.62,242.85,241.61,242.14,40862.0,240.0501,241.2721,240.0401,240.5667,40862.0
2024-09-19 12:00:00,242.0,243.47,242.0,243.47,19109.0,240.4276,241.888,240.4276,241.888,19109.0
2024-09-19 12:30:00,243.47,243.48,242.16,242.29,23843.0,241.888,241.898,240.5866,240.7157,23843.0
2024-09-19 13:00:00,242.4,242.57,241.64,241.67,16145.0,240.825,240.9939,240.0699,240.0997,16145.0
2024-09-19 13:30:00,241.58,242.49,241.45,242.36,19946.0,240.0103,240.9144,239.8812,240.7853,19946.0
2024-09-19 14:00:00,242.46,243.22,241.9,242.6,14892.0,240.8846,241.6397,240.3282,241.0237,14892.0
2024-09-19 14:30:00,242.6,243.15,242.46,242.72,19624.0,241.0237,241.5701,240.8846,241.1429,19624.0
2024-09-19 15:00:00,242.66,243.18,242.49,242.85,21806.0,241.0833,241.5999,240.9144,241.2721,21806.0
2024-09-19 15:30:00,242.76,243.28,241.54,243.03,128038.0,241.1827,241.6993,239.9706,241.4509,128038.0
2024-09-20 09:30:00,243.19,243.19,240.46,241.59,118271.0,241.6099,241.6099,238.8976,240.0203,118271.0
2024-09-20 10:00:00,241.56,244.61,241.55,244.61,22735.0,239.9905,243.0206,239.9805,243.0206,22735.0
2024-09-20 10:30:00,244.44,244.53,243.05,243.26,26646.0,242.8517,242.9412,241.4708,241.6794,26646.0
2024-09-20 11:00:00,243.37,243.38,242.54,243.23,14551.0,241.7887,241.7986,240.9641,241.6496,14551.0
2024-09-20 11:30:00,243.1,243.72,243.1,243.58,12208.0,241.5204,242.1364,241.5204,241.9973,12208.0
2024-09-20 12:00:00,243.57,244.5,243.41,244.41,5172.0,241.9874,242.9113,241.8284,242.8219,5172.0
2024-09-20 12:30:00,244.41,244.7,244.34,244.39,7682.0,242.8219,243.11,242.7524,242.8021,7682.0
2024-09-20 13:00:00,244.42,245.27,244.29,245.21,7936.0,242.8319,243.6763,242.7027,243.6167,7936.0
2024-09-20 13:30:00,245.32,245.52,245.05,245.4,6438.0,243.726,243.9247,243.4578,243.8055,6438.0
2024-09-20 14:00:00,245.41,245.41,244.5,244.59,11249.0,243.8154,243.8154,242.9113,243.0008,11249.0
2024-09-20 14:30:00,244.58,244.88,244.09,244.76,18195.0,242.9908,243.2889,242.504,243.1697,18195.0
2024-09-20 15:00:00,244.82,245.49,244.82,245.17,17644.0,243.2293,243.8949,243.2293,243.577,17644.0
2024-09-20 15:30:00,245.16,245.73,243.84,244.7,133679.0,243.5671,244.1334,242.2556,243.11,133679.0
2024-09-23 09:30:00,245.0,247.36,243.1,244.42,17772.0,243.4081,245.7528,241.5204,242.8319,17772.0
2024-09-23 10:00:00,244.66,246.62,244.27,246.31,9810.0,243.0703,245.0176,242.6828,244.7096,9810.0
2024-09-23 10:30:00,246.17,246.67,244.94,245.19,6529.0,244.5705,245.0672,243.3485,243.5969,6529.0
2024-09-23 11:00:00,245.19,246.07,244.92,245.83,5511.0,243.5969,244.4711,243.3286,244.2327,5511.0
2024-09-23 11:30:00,245.83,246.39,245.51,245.56,9171.0,244.2327,244.7891,243.9148,243.9645,9171.0
2024-09-23 12:00:00,245.42,245.99,244.78,244.78,8382.0,243.8254,244.3917,243.1895,243.1895,8382.0
2024-09-23 12:30:00,244.79,245.48,244.79,245.32,6681.0,243.1995,243.885,243.1995,243.726,6681.0
2024-09-23 13:00:00,245.18,245.35,244.72,245.15,10042.0,243.5869,243.7558,243.1299,243.5571,10042.0
2024-09-23 13:30:00,245.15,245.51,244.76,245.38,6305.0,243.5571,243.9148,243.1697,243.7856,6305.0
2024-09-23 14:00:00,245.38,245.66,245.26,245.66,5539.0,243.7856,244.0638,243.6664,244.0638,5539.0
2024-09-23 14:30:00,245.63,245.99,245.4,245.77,6223.0,244.034,244.3917,243.8055,244.1731,6223.0
2024-09-23 15:00:00,245.76,245.98,245.28,245.98,10037.0,244.1632,244.3817,243.6863,244.3817,10037.0
2024-09-23 15:30:00,246.05,246.32,245.73,246.13,88512.0,244.4513,244.7195,244.1334,244.5308,88512.0
2024-09-24 09:30:00,249.2,249.31,245.06,245.71,18980.0,247.5808,247.6901,243.4677,244.1135,18980.0
2024-09-24 10:00:00,245.56,248.24,245.3,248.19,9862.0,243.9645,246.627,243.7061,246.5774,9862.0
2024-09-24 10:30:00,248.16,248.86,247.85,248.5,12692.0,246.5476,247.243,246.2396,246.8854,12692.0
2024-09-24 11:00:00,248.51,248.84,247.68,247.81,12922.0,246.8953,247.2231,246.0707,246.1998,12922.0
2024-09-24 11:30:00,247.81,247.99,246.86,247.14,12815.0,246.1998,246.3787,245.256,245.5342,12815.0
2024-09-24 12:00:00,247.14,247.48,246.98,247.35,8523.0,245.5342,245.872,245.3752,245.7428,8523.0
2024-09-24 12:30:00,247.48,247.78,246.5,246.51,7158.0,245.872,246.17,244.8984,244.9083,7158.0
2024-09-24 13:00:00,246.67,247.03,246.55,246.98,8538.0,245.0672,245.4249,244.948,245.3752,8538.0
2024-09-24 13:30:00,247.22,247.44,247.03,247.3,4367.0,245.6137,245.8322,245.4249,245.6932,4367.0
2024-09-24 14:00:00,247.25,247.57,247.13,247.54,8249.0,245.6435,245.9614,245.5243,245.9316,8249.0
2024-09-24 14:30:00,247.46,248.17,247.31,247.93,8889.0,245.8521,246.5575,245.7031,246.3191,8889.0
2024-09-24 15:00:00,247.94,248.2,247.93,248.18,8981.0,246.329,246.5873,246.3191,246.5674,8981.0
2024-09-24 15:30:00,248.12,248.37,247.05,247.26,75128.0,246.5078,246.7562,245.4448,245.6534,75128.0
2024-09-25 09:30:00,246.38,246.38,243.24,244.15,27149.0,244.7791,244.7791,241.6595,242.5636,27149.0
2024-09-25 10:00:00,244.34,244.79,243.39,244.74,10095.0,242.7524,243.1995,241.8086,243.1498,10095.0
2024-09-25 10:30:00,244.51,244.61,243.85,244.09,10854.0,242.9213,243.0206,242.2656,242.504,10854.0
2024-09-25 11:00:00,244.03,244.42,243.43,243.55,15313.0,242.4444,242.8319,241.8483,241.9675,15313.0
2024-09-25 11:30:00,243.48,243.78,242.85,242.94,10430.0,241.898,242.196,241.2721,241.3615,10430.0
2024-09-25 12:00:00,242.89,243.32,242.85,243.22,7137.0,241.3118,241.739,241.2721,241.6397,7137.0
2024-09-25 12:30:00,243.05,243.05,241.81,241.94,19500.0,241.4708,241.4708,240.2388,240.368,19500.0
2024-09-25 13:00:00,241.76,241.84,240.92,241.43,16124.0,240.1892,240.2686,239.3546,239.8613,16124.0
2024-09-25 13:30:00,241.5,242.07,241.25,241.86,17203.0,239.9308,240.4971,239.6825,240.2885,17203.0
2024-09-25 14:00:00,241.86,242.25,241.54,241.81,20800.0,240.2885,240.676,239.9706,240.2388,20800.0
2024-09-25 14:30:00,241.78,241.9,241.26,241.41,5767.0,240.209,240.3282,239.6924,239.8414,5767.0
2024-09-25 15:00:00,241.14,241.36,240.24,240.5,22866.0,239.5732,239.7918,238.679,238.9373,22866.0
2024-09-25 15:30:00,240.52,240.84,240.33,240.69,122826.0,238.9572,239.2751,238.7684,239.1261,122826.0
2024-09-26 09:30:00,245.83,246.55,243.03,243.87,34170.0,244.2327,244.948,241.4509,242.2854,34170.0
2024-09-26 10:00:00,243.87,245.65,243.19,243.81,24571.0,242.2854,244.0539,241.6099,242.2258,24571.0
2024-09-26 10:30:00,243.71,244.93,243.58,243.88,47268.0,242.1265,243.3386,241.9973,242.2954,47268.0
2024-09-26 11:00:00,243.61,243.61,242.88,243.12,14988.0,242.0271,242.0271,241.3019,241.5403,14988.0
2024-09-26 11:30:00,243.07,243.31,242.56,243.17,13842.0,241.4906,241.7291,240.984,241.59,13842.0
2024-09-26 12:00:00,242.95,243.14,241.14,241.14,18980.0,241.3714,241.5602,239.5732,239.5732,18980.0
2024-09-26 12:30:00,241.31,241.59,240.93,241.56,21468.0,239.7421,240.0203,239.3645,239.9905,21468.0
2024-09-26 13:00:00,241.46,242.02,241.38,242.02,9537.0,239.8911,240.4475,239.8116,240.4475,9537.0
2024-09-26 13:30:00,241.94,242.08,240.69,241.28,18211.0,240.368,240.5071,239.1261,239.7123,18211.0
2024-09-26 14:00:00,241.08,242.05,241.08,241.82,9967.0,239.5136,240.4773,239.5136,240.2488,9967.0
2024-09-26 14:30:00,241.73,242.34,241.73,242.01,17810.0,240.1593,240.7654,240.1593,240.4375,17810.0
2024-09-26 15:00:00,242.03,242.82,242.0,242.45,16635.0,240.4574,241.2423,240.4276,240.8747,16635.0
2024-09-26 15:30:00,242.41,242.6,241.83,242.6,80263.0,240.8349,241.0237,240.2587,241.0237,80263.0
2024-09-27 09:30:00,243.35,246.0,242.2,243.88,26973.0,241.7688,244.4016,240.6263,242.2954,26973.0
2024-09-27 10:00:00,243.39,245.1,243.3,245.07,15967.0,241.8086,243.5074,241.7191,243.4776,15967.0
2024-09-27 10:30:00,244.94,245.9,244.59,244.78,28839.0,243.3485,244.3023,243.0008,243.1895,28839.0
2024-09-27 11:00:00,244.67,245.73,244.62,245.37,30921.0,243.0802,244.1334,243.0306,243.7757,30921.0
2024-09-27 11:30:00,245.36,245.72,242.98,243.45,26908.0,243.7658,244.1234,241.4012,241.8682,26908.0
2024-09-27 12:00:00,243.38,243.42,242.45,242.45,14862.0,241.7986,241.8384,240.8747,240.8747,14862.0
2024-09-27 12:30:00,242.55,242.71,242.11,242.12,10609.0,240.974,241.133,240.5369,240.5468,10609.0
2024-09-27 13:00:00,242.34,242.35,241.31,241.58,15614.0,240.7654,240.7753,239.7421,240.0103,15614.0
2024-09-27 13:30:00,241.58,241.62,241.0,241.01,15950.0,240.0103,240.0501,239.4341,239.444,15950.0
2024-09-27 14:00:00,241.05,241.44,240.51,240.75,17111.0,239.4838,239.8712,238.9473,239.1857,17111.0
2024-09-27 14:30:00,240.61,240.63,239.56,239.64,33739.0,239.0466,239.0665,238.0034,238.0829,33739.0
2024-09-27 15:00:00,239.78,239.87,238.92,239.15,47667.0,238.222,238.3114,237.3676,237.5961,47667.0
2024-09-27 15:30:00,239.31,240.01,238.74,239.01,152651.0,237.7551,238.4505,237.1888,237.457,152651.0
2024-09-30 09:30:00,243.51,249.4,243.51,246.28,75655.0,241.9278,247.7795,241.9278,244.6798,75655.0
2024-09-30 10:00:00,246.32,247.04,245.34,246.34,51075.0,244.7195,245.4348,243.7459,244.7394,51075.0
2024-09-30 10:30:00,246.4,246.4,243.74,243.97,40560.0,244.799,244.799,242.1563,242.3848,40560.0
2024-09-30 11:00:00,244.14,244.86,243.23,243.95,34665.0,242.5537,243.269,241.6496,242.3649,34665.0
2024-09-30 11:30:00,244.11,244.18,241.54,242.0,43559.0,242.5239,242.5934,239.9706,240.4276,43559.0
2024-09-30 12:00:00,242.18,242.48,240.99,242.33,25693.0,240.6064,240.9045,239.4242,240.7554,25693.0
2024-09-30 12:30:00,242.34,242.61,241.69,242.37,18162.0,240.7654,241.0336,240.1196,240.7952,18162.0
2024-09-30 13:00:00,242.42,242.94,241.76,242.89,27092.0,240.8449,241.3615,240.1892,241.3118,27092.0
2024-09-30 13:30:00,242.89,243.13,242.2,242.29,23066.0,241.3118,241.5502,240.6263,240.7157,23066.0
2024-09-30 14:00:00,242.52,242.52,240.65,241.1,17319.0,240.9442,240.9442,239.0864,239.5334,17319.0
2024-09-30 14:30:00,240.89,241.43,240.36,240.41,20289.0,239.3248,239.8613,238.7982,238.8479,20289.0
2024-09-30 15:00:00,240.36,241.45,240.24,241.42,27147.0,238.7982,239.8812,238.679,239.8514,27147.0
2024-09-30 15:30:00,241.42,244.18,241.42,244.14,182161.0,239.8514,242.5934,239.8514,242.5537,182161.0
2024-10-01 09:30:00,245.37,245.99,238.23,240.76,71271.0,243.7757,244.3917,236.6821,239.1956,71271.0
2024-10-01 10:00:00,240.36,241.34,238.66,239.81,29089.0,238.7982,239.7719,237.1093,238.2518,29089.0
2024-10-01 10:30:00,239.75,240.37,239.41,239.97,27530.0,238.1922,238.8082,237.8544,238.4108,27530.0
2024-10-01 11:00:00,239.92,241.34,239.79,240.82,44591.0,238.3611,239.7719,238.232,239.2553,44591.0
2024-10-01 11:30:00,241.05,241.57,240.91,240.99,28707.0,239.4838,240.0004,239.3447,239.4242,28707.0
2024-10-01 12:00:00,240.98,241.12,240.11,240.36,21301.0,239.4142,239.5533,238.5499,238.7982,21301.0
2024-10-01 12:30:00,240.27,240.32,239.17,239.94,18382.0,238.7088,238.7585,237.616,238.381,18382.0
2024-10-01 13:00:00,239.87,239.87,238.37,238.53,13109.0,238.3114,238.3114,236.8212,236.9801,13109.0
2024-10-01 13:30:00,238.37,239.8,237.63,239.04,52940.0,236.8212,238.2419,236.086,237.4868,52940.0
2024-10-01 14:00:00,238.97,239.98,238.63,239.26,25154.0,237.4173,238.4207,237.0795,237.7054,25154.0
2024-10-01 14:30:00,239.36,240.06,238.86,239.06,30425.0,237.8047,238.5002,237.308,237.5067,30425.0
2024-10-01 15:00:00,239.15,239.42,238.72,239.11,33259.0,237.5961,237.8644,237.1689,237.5564,33259.0
2024-10-01 15:30:00,239.07,239.88,238.74,238.75,104554.0,237.5166,238.3214,237.1888,237.1987,104554.0
2024-10-02 09:30:00,237.2,238.42,234.89,237.63,27888.0,235.6588,236.8709,233.3638,236.086,27888.0
2024-10-02 10:00:00,237.8,238.27,237.45,237.96,6461.0,236.2549,236.7218,235.9072,236.4138,6461.0
2024-10-02 10:30:00,238.16,238.76,237.73,238.57,9050.0,236.6125,237.2086,236.1853,237.0199,9050.0
2024-10-02 11:00:00,238.58,239.64,238.5,239.53,7751.0,237.0298,238.0829,236.9503,237.9736,7751.0
2024-10-02 11:30:00,239.53,239.56,238.92,239.29,12795.0,237.9736,238.0034,237.3676,237.7352,12795.0
2024-10-02 12:00:00,239.35,239.89,239.15,239.35,7407.0,237.7948,238.3313,237.5961,237.7948,7407.0
2024-10-02 12:30:00,239.28,239.28,238.57,238.58,4581.0,237.7253,237.7253,237.0199,237.0298,4581.0
2024-10-02 13:00:00,238.52,238.52,238.1,238.21,6875.0,236.9702,236.9702,236.5529,236.6622,6875.0
2024-10-02 13:30:00,238.15,239.25,238.08,239.12,20796.0,236.6026,237.6955,236.5331,237.5663,20796.0
2024-10-02 14:00:00,239.17,239.24,238.41,238.7,15010.0,237.616,237.6855,236.8609,237.149,15010.0
2024-10-02 14:30:00,238.75,238.83,237.96,238.72,15041.0,237.1987,237.2782,236.4138,237.1689,15041.0
2024-10-02 15:00:00,238.7,239.44,238.7,239.03,12604.0,237.149,237.8842,237.149,237.4769,12604.0
2024-10-02 15:30:00,239.03,239.23,238.69,238.84,58322.0,237.4769,237.6756,237.1391,237.2881,58322.0
2024-10-03 09:30:00,238.26,238.63,237.05,237.27,8571.0,236.7119,237.0795,235.5098,235.7283,8571.0
2024-10-03 10:00:00,237.76,239.14,236.62,236.66,5747.0,236.2151,237.5862,235.0825,235.1223,5747.0
2024-10-03 10:30:00,236.8,237.63,236.71,237.22,6247.0,235.2614,236.086,235.172,235.6787,6247.0
2024-10-03 11:00:00,237.21,237.63,237.03,237.47,14173.0,235.6687,236.086,235.4899,235.927,14173.0
2024-10-03 11:30:00,237.55,238.93,237.41,238.54,6496.0,236.0065,237.3775,235.8674,236.9901,6496.0
2024-10-03 12:00:00,238.37,238.64,238.23,238.45,3966.0,236.8212,237.0894,236.6821,236.9007,3966.0
2024-10-03 12:30:00,238.42,238.46,237.55,237.55,7318.0,236.8709,236.9106,236.0065,236.0065,7318.0
2024-10-03 13:00:00,237.77,238.55,237.16,238.39,7926.0,236.2251,237.0,235.619,236.841,7926.0
2024-10-03 13:30:00,238.3,238.95,238.25,238.39,4786.0,236.7516,237.3974,236.702,236.841,4786.0
2024-10-03 14:00:00,238.5,239.14,238.43,239.06,7182.0,236.9503,237.5862,236.8808,237.5067,7182.0
2024-10-03 14:30:00,238.9,238.98,237.97,237.97,7318.0,237.3477,237.4272,236.4238,236.4238,7318.0
2024-10-03 15:00:00,238.0,238.3,237.71,238.19,8224.0,236.4536,236.7516,236.1655,236.6423,8224.0
2024-10-03 15:30:00,238.31,238.9,238.26,238.32,63313.0,236.7616,237.3477,236.7119,236.7715,63313.0
2024-10-04 09:30:00,239.47,239.47,236.24,237.24,12992.0,237.914,237.914,234.705,235.6985,12992.0
2024-10-04 10:00:00,237.24,237.6,236.09,236.29,16445.0,235.6985,236.0562,234.556,234.7547,16445.0
2024-10-04 10:30:00,236.28,236.93,235.45,236.93,12555.0,234.7448,235.3905,233.9202,235.3905,12555.0
2024-10-04 11:00:00,236.98,236.98,235.53,235.53,4118.0,235.4402,235.4402,233.9996,233.9996,4118.0
2024-10-04 11:30:00,235.46,236.07,235.35,235.36,9469.0,233.9301,234.5361,233.8208,233.8307,9469.0
2024-10-04 12:00:00,235.39,235.9,235.32,235.47,4289.0,233.8605,234.3672,233.791,233.94,4289.0
2024-10-04 12:30:00,235.44,235.78,235.19,235.62,8535.0,233.9102,234.248,233.6618,234.089,8535.0
2024-10-04 13:00:00,235.29,235.79,235.22,235.42,5957.0,233.7612,234.2579,233.6916,233.8903,5957.0
2024-10-04 13:30:00,235.37,235.6,234.57,234.57,5898.0,233.8407,234.0692,233.0459,233.0459,5898.0
2024-10-04 14:00:00,234.74,235.4,234.39,235.32,21766.0,233.2148,233.8705,232.867,233.791,21766.0
2024-10-04 14:30:00,235.31,235.73,235.28,235.62,8005.0,233.7811,234.1983,233.7513,234.089,8005.0
2024-10-04 15:00:00,235.42,235.56,234.5,235.19,19586.0,233.8903,234.0294,232.9763,233.6618,19586.0
2024-10-04 15:30:00,235.14,235.36,233.44,233.87,96070.0,233.6122,233.8307,231.9232,232.3504,96070.0
2024-10-07 09:30:00,234.67,236.54,231.66,231.75,41305.0,233.1452,235.0031,230.1548,230.2442,41305.0
2024-10-07 10:00:00,232.01,232.81,231.24,232.54,24526.0,230.5025,231.2973,229.7375,231.0291,24526.0
2024-10-07 10:30:00,232.54,232.62,231.65,231.65,15673.0,231.0291,231.1085,230.1448,230.1448,15673.0
2024-10-07 11:00:00,231.67,232.56,231.36,232.32,19724.0,230.1647,231.0489,229.8567,230.8105,19724.0
2024-10-07 11:30:00,232.36,232.56,231.9,232.12,18505.0,230.8502,231.0489,230.3932,230.6118,18505.0
2024-10-07 12:00:00,231.89,232.34,231.66,232.23,3525.0,230.3833,230.8304,230.1548,230.7211,3525.0
2024-10-07 12:30:00,232.13,232.15,231.53,231.97,8365.0,230.6217,230.6416,230.0256,230.4628,8365.0
2024-10-07 13:00:00,231.97,232.06,231.64,231.88,7565.0,230.4628,230.5522,230.1349,230.3733,7565.0
2024-10-07 13:30:00,231.78,231.78,231.2,231.42,6299.0,230.274,230.274,229.6978,229.9163,6299.0
2024-10-07 14:00:00,231.32,231.62,231.19,231.39,4787.0,229.817,230.115,229.6878,229.8865,4787.0
2024-10-07 14:30:00,231.31,231.38,230.43,230.8,9837.0,229.8071,229.8766,228.9328,229.3004,9837.0
2024-10-07 15:00:00,230.79,231.52,230.79,231.42,7858.0,229.2904,230.0157,229.2904,229.9163,7858.0
2024-10-07 15:30:00,231.34,232.37,231.03,232.22,82283.0,229.8369,230.8602,229.5289,230.7111,82283.0
2024-10-08 09:30:00,233.47,235.62,233.14,235.12,12076.0,231.953,234.089,231.6252,233.5923,12076.0
2024-10-08 10:00:00,235.83,237.82,234.47,236.5,34396.0,234.2977,236.2748,232.9465,234.9633,34396.0
2024-10-08 10:30:00,236.34,237.77,236.29,237.34,20131.0,234.8044,236.2251,234.7547,235.7979,20131.0
2024-10-08 11:00:00,237.25,237.5,236.23,236.77,10502.0,235.7085,235.9568,234.6951,235.2316,10502.0
2024-10-08 11:30:00,236.77,237.01,236.02,236.09,8490.0,235.2316,235.47,234.4864,234.556,8490.0
2024-10-08 12:00:00,236.03,236.96,235.96,236.96,4579.0,234.4964,235.4203,234.4268,235.4203,4579.0
2024-10-08 12:30:00,236.83,237.17,236.8,237.14,3281.0,235.2912,235.629,235.2614,235.5992,3281.0
2024-10-08 13:00:00,237.13,237.59,236.41,236.77,12849.0,235.5892,236.0462,234.8739,235.2316,12849.0
2024-10-08 13:30:00,236.73,236.89,236.58,236.66,6393.0,235.1918,235.3508,235.0428,235.1223,6393.0
2024-10-08 14:00:00,236.79,236.9,236.53,236.78,8157.0,235.2514,235.3607,234.9931,235.2415,8157.0
2024-10-08 14:30:00,236.78,237.55,236.43,237.55,14755.0,235.2415,236.0065,234.8938,236.0065,14755.0
2024-10-08 15:00:00,237.34,237.42,236.85,237.32,12407.0,235.7979,235.8774,235.3111,235.778,12407.0
2024-10-08 15:30:00,237.22,237.67,235.97,236.03,75982.0,235.6787,236.1257,234.4368,234.4964,75982.0
2024-10-09 09:30:00,236.0,236.35,234.11,236.12,9656.0,234.4666,234.8143,232.5889,234.5858,9656.0
2024-10-09 10:00:00,235.81,236.4,235.61,236.11,10584.0,234.2778,234.864,234.0791,234.5759,10584.0
2024-10-09 10:30:00,236.15,237.18,235.3,236.95,17307.0,234.6156,235.6389,233.7711,235.4104,17307.0
2024-10-09 11:00:00,236.94,237.98,236.84,237.38,14577.0,235.4005,236.4337,235.3011,235.8376,14577.0
2024-10-09 11:30:00,237.6,238.03,237.49,237.51,10314.0,236.0562,236.4834,235.9469,235.9668,10314.0
2024-10-09 12:00:00,237.53,238.19,237.52,238.19,3921.0,235.9866,236.6423,235.9767,236.6423,3921.0
2024-10-09 12:30:00,238.03,238.13,237.12,237.53,14916.0,236.4834,236.5827,235.5793,235.9866,14916.0
2024-10-09 13:00:00,237.39,237.52,236.99,237.21,5559.0,235.8475,235.9767,235.4501,235.6687,5559.0
2024-10-09 13:30:00,237.03,237.41,236.53,236.84,5145.0,235.4899,235.8674,234.9931,235.3011,5145.0
2024-10-09 14:00:00,236.58,236.76,236.2,236.48,4335.0,235.0428,235.2216,234.6653,234.9435,4335.0
2024-10-09 14:30:00,236.3,236.65,236.11,236.11,6648.0,234.7646,235.1124,234.5759,234.5759,6648.0
2024-10-09 15:00:00,236.24,237.08,236.03,237.05,16075.0,234.705,235.5396,234.4964,235.5098,16075.0
2024-10-09 15:30:00,237.06,238.0,237.03,237.25,62680.0,235.5197,236.4536,235.4899,235.7085,62680.0
2024-10-10 09:30:00,233.79,237.75,233.79,236.95,18525.0,232.2709,236.2052,232.2709,235.4104,18525.0
2024-10-10 10:00:00,236.83,237.87,236.47,237.14,13732.0,235.2912,236.3244,234.9335,235.5992,13732.0
2024-10-10 10:30:00,237.13,237.36,236.68,237.18,12554.0,235.5892,235.8177,235.1422,235.6389,12554.0
2024-10-10 11:00:00,237.05,238.43,237.05,237.53,12349.0,235.5098,236.8808,235.5098,235.9866,12349.0
2024-10-10 11:30:00,237.27,237.66,236.97,237.66,7680.0,235.7283,236.1158,235.4303,236.1158,7680.0
2024-10-10 12:00:00,237.47,237.96,237.38,237.71,5055.0,235.927,236.4138,235.8376,236.1655,5055.0
2024-10-10 12:30:00,237.76,238.16,237.58,237.8,12373.0,236.2151,236.6125,236.0363,236.2549,12373.0
2024-10-10 13:00:00,237.68,237.93,237.14,237.91,6370.0,236.1357,236.384,235.5992,236.3642,6370.0
2024-10-10 13:30:00,237.74,237.99,237.22,237.47,5291.0,236.1953,236.4436,235.6787,235.927,5291.0
2024-10-10 14:00:00,237.46,237.54,236.89,237.54,6842.0,235.9171,235.9966,235.3508,235.9966,6842.0
2024-10-10 14:30:00,237.41,238.0,237.36,237.36,8456.0,235.8674,236.4536,235.8177,235.8177,8456.0
2024-10-10 15:00:00,237.41,237.68,236.87,236.9,19525.0,235.8674,236.1357,235.3309,235.3607,19525.0
2024-10-10 15:30:00,236.9,238.45,236.9,237.72,99613.0,235.3607,236.9007,235.3607,236.1754,99613.0
2024-10-11 09:30:00,238.48,239.82,238.41,238.57,50770.0,236.9305,238.2618,236.8609,237.0199,50770.0
2024-10-11 10:00:00,238.59,241.45,238.59,240.64,9802.0,237.0397,239.8812,237.0397,239.0764,9802.0
2024-10-11 10:30:00,240.29,241.97,240.05,241.66,6009.0,238.7287,240.3978,238.4903,240.0898,6009.0
2024-10-11 11:00:00,241.67,242.51,240.89,241.01,23447.0,240.0997,240.9343,239.3248,239.444,23447.0
2024-10-11 11:30:00,240.9,241.13,240.5,240.58,7061.0,239.3347,239.5632,238.9373,239.0168,7061.0
2024-10-11 12:00:00,240.47,240.61,239.96,240.11,6626.0,238.9075,239.0466,238.4008,238.5499,6626.0
2024-10-11 12:30:00,240.02,240.28,239.84,239.85,6206.0,238.4605,238.7188,238.2816,238.2916,6206.0
2024-10-11 13:00:00,239.97,240.1,239.8,240.06,4186.0,238.4108,238.5399,238.2419,238.5002,4186.0
2024-10-11 13:30:00,240.13,240.2,239.7,240.0,5422.0,238.5697,238.6393,238.1425,238.4406,5422.0
2024-10-11 14:00:00,239.88,240.14,239.81,239.93,5275.0,238.3214,238.5797,238.2518,238.371,5275.0
2024-10-11 14:30:00,239.88,240.06,239.56,240.04,20246.0,238.3214,238.5002,238.0034,238.4803,20246.0
2024-10-11 15:00:00,240.05,241.12,239.88,240.57,9832.0,238.4903,239.5533,238.3214,239.0069,9832.0
2024-10-11 15:30:00,240.51,240.67,239.95,240.42,61176.0,238.9473,239.1062,238.3909,238.8579,61176.0
2024-10-14 09:30:00,240.12,242.23,239.36,240.02,16142.0,238.5598,240.6561,237.8047,238.4605,16142.0
2024-10-14 10:00:00,239.98,240.88,239.9,240.62,18611.0,238.4207,239.3149,238.3412,239.0566,18611.0
2024-10-14 10:30:00,240.7,241.48,239.8,240.07,18479.0,239.136,239.911,238.2419,238.5101,18479.0
2024-10-14 11:00:00,240.21,241.48,240.2,240.73,16481.0,238.6492,239.911,238.6393,239.1658,16481.0
2024-10-14 11:30:00,240.73,241.05,240.48,240.86,17538.0,239.1658,239.4838,238.9175,239.295,17538.0
2024-10-14 12:00:00,240.86,241.08,239.15,239.24,14755.0,239.295,239.5136,237.5961,237.6855,14755.0
2024-10-14 12:30:00,239.24,239.69,239.1,239.52,12787.0,237.6855,238.1326,237.5464,237.9637,12787.0
2024-10-14 13:00:00,239.44,239.55,238.77,238.77,9272.0,237.8842,237.9935,237.2186,237.2186,9272.0
2024-10-14 13:30:00,238.84,239.35,238.68,239.34,12433.0,237.2881,237.7948,237.1292,237.7849,12433.0
2024-10-14 14:00:00,239.27,239.77,239.0,239.77,9436.0,237.7153,238.2121,237.4471,238.2121,9436.0
2024-10-14 14:30:00,239.61,239.96,239.49,239.81,9390.0,238.0531,238.4008,237.9339,238.2518,9390.0
2024-10-14 15:00:00,239.75,241.0,239.75,240.94,18978.0,238.1922,239.4341,238.1922,239.3745,18978.0
2024-10-14 15:30:00,241.03,241.2,240.21,240.53,94347.0,239.4639,239.6328,238.6492,238.9671,94347.0
2024-10-15 09:30:00,242.37,243.99,240.94,242.13,28022.0,240.7952,242.4047,239.3745,240.5567,28022.0
2024-10-15 10:00:00,242.23,243.01,241.86,242.42,32022.0,240.6561,241.431,240.2885,240.8449,32022.0
2024-10-15 10:30:00,242.41,243.08,241.79,241.8,20148.0,240.8349,241.5006,240.219,240.2289,20148.0
2024-10-15 11:00:00,241.81,241.97,241.32,241.89,22166.0,240.2388,240.3978,239.752,240.3183,22166.0
2024-10-15 11:30:00,241.88,242.14,240.45,240.84,14883.0,240.3084,240.5667,238.8877,239.2751,14883.0
2024-10-15 12:00:00,240.7,241.17,240.46,240.8,11823.0,239.136,239.603,238.8976,239.2354,11823.0
2024-10-15 12:30:00,240.81,240.81,239.18,239.42,18515.0,239.2453,239.2453,237.6259,237.8644,18515.0
2024-10-15 13:00:00,239.44,239.91,239.29,239.79,19488.0,237.8842,238.3512,237.7352,238.232,19488.0
2024-10-15 13:30:00,239.68,240.58,239.68,240.2,11793.0,238.1227,239.0168,238.1227,238.6393,11793.0
2024-10-15 14:00:00,240.18,240.21,239.48,239.78,14912.0,238.6194,238.6492,237.924,238.222,14912.0
2024-10-15 14:30:00,239.79,239.79,239.08,239.41,21912.0,238.232,238.232,237.5266,237.8544,21912.0
2024-10-15 15:00:00,239.29,239.91,238.73,239.79,34575.0,237.7352,238.3512,237.1788,238.232,34575.0
2024-10-15 15:30:00,239.91,240.06,238.88,239.24,111909.0,238.3512,238.5002,237.3279,237.6855,111909.0
2024-10-16 09:30:00,238.19,239.12,237.45,238.34,36238.0,236.6423,237.5663,235.9072,236.7914,36238.0
2024-10-16 10:00:00,238.52,242.11,238.51,240.25,37481.0,236.9702,240.5369,236.9603,238.689,37481.0
2024-10-16 10:30:00,240.39,240.91,240.15,240.55,23066.0,238.8281,239.3447,238.5896,238.987,23066.0
2024-10-16 11:00:00,240.1,240.44,239.69,240.32,17942.0,238.5399,238.8777,238.1326,238.7585,17942.0
2024-10-16 11:30:00,240.33,240.54,239.62,239.62,19443.0,238.7684,238.9771,238.0631,238.0631,19443.0
2024-10-16 12:00:00,239.72,240.07,238.99,239.53,17050.0,238.1624,238.5101,237.4371,237.9736,17050.0
2024-10-16 12:30:00,239.35,239.43,238.32,238.58,18619.0,237.7948,237.8743,236.7715,237.0298,18619.0
2024-10-16 13:00:00,238.58,238.92,238.36,238.69,15335.0,237.0298,237.3676,236.8112,237.1391,15335.0
2024-10-16 13:30:00,238.69,239.67,238.68,239.27,11591.0,237.1391,238.1127,237.1292,237.7153,11591.0
2024-10-16 14:00:00,239.38,239.64,239.03,239.36,23073.0,237.8246,238.0829,237.4769,237.8047,23073.0
2024-10-16 14:30:00,239.37,239.47,238.23,238.4,30939.0,237.8147,237.914,236.6821,236.851,30939.0
2024-10-16 15:00:00,238.41,239.11,238.15,239.09,29893.0,236.8609,237.5564,236.6026,237.5365,29893.0
2024-10-16 15:30:00,239.06,239.47,238.28,238.43,85504.0,237.5067,237.914,236.7318,236.8808,85504.0
2024-10-17 09:30:00,239.78,242.15,238.76,241.0,39046.0,238.222,240.5766,237.2086,239.4341,39046.0
2024-10-17 10:00:00,241.09,241.12,239.23,239.46,23294.0,239.5235,239.5533,237.6756,237.9041,23294.0
2024-10-17 10:30:00,239.41,239.55,238.46,238.77,20220.0,237.8544,237.9935,236.9106,237.2186,20220.0
2024-10-17 11:00:00,238.56,239.58,238.44,239.25,14657.0,237.0099,238.0233,236.8907,237.6955,14657.0
2024-10-17 11:30:00,239.15,239.64,238.98,239.09,18227.0,237.5961,238.0829,237.4272,237.5365,18227.0
2024-10-17 12:00:00,239.26,239.44,238.38,238.79,20563.0,237.7054,237.8842,236.8311,237.2384,20563.0
2024-10-17 12:30:00,238.82,239.83,238.82,239.65,11139.0,237.2683,238.2717,237.2683,238.0929,11139.0
2024-10-17 13:00:00,239.63,239.79,238.59,238.79,11397.0,238.073,238.232,237.0397,237.2384,11397.0
2024-10-17 13:30:00,238.66,238.94,237.86,238.12,53877.0,237.1093,237.3875,236.3145,236.5728,53877.0
2024-10-17 14:00:00,238.16,238.68,237.37,237.64,23620.0,236.6125,237.1292,235.8277,236.0959,23620.0
2024-10-17 14:30:00,237.52,238.82,237.52,238.65,21994.0,235.9767,237.2683,235.9767,237.0994,21994.0
2024-10-17 15:00:00,238.65,238.65,238.0,238.28,19843.0,237.0994,237.0994,236.4536,236.7318,19843.0
2024-10-17 15:30:00,238.26,239.84,238.09,239.55,95150.0,236.7119,238.2816,236.543,237.9935,95150.0
2024-10-18 09:30:00,240.6,241.37,239.13,239.64,63738.0,239.0367,239.8017,237.5762,238.0829,63738.0
2024-10-18 10:00:00,239.36,239.5,237.78,238.23,22059.0,237.8047,237.9438,236.235,236.6821,22059.0
2024-10-18 10:30:00,238.0,239.17,238.0,238.97,17317.0,236.4536,237.616,236.4536,237.4173,17317.0
2024-10-18 11:00:00,238.97,239.99,238.84,239.87,10171.0,237.4173,238.4307,237.2881,238.3114,10171.0
2024-10-18 11:30:00,239.86,240.18,239.31,239.94,13202.0,238.3015,238.6194,237.7551,238.381,13202.0
2024-10-18 12:00:00,239.88,240.58,239.8,240.58,18031.0,238.3214,239.0168,238.2419,239.0168,18031.0
2024-10-18 12:30:00,240.71,241.25,240.28,240.96,18442.0,239.146,239.6825,238.7188,239.3943,18442.0
2024-10-18 13:00:00,240.97,241.27,240.8,241.05,18808.0,239.4043,239.7023,239.2354,239.4838,18808.0
2024-10-18 13:30:00,241.21,241.67,240.6,240.66,17996.0,239.6427,240.0997,239.0367,239.0963,17996.0
2024-10-18 14:00:00,240.55,240.74,240.12,240.42,20351.0,238.987,239.1758,238.5598,238.8579,20351.0
2024-10-18 14:30:00,240.49,240.52,239.73,239.74,19544.0,238.9274,238.9572,238.1723,238.1823,19544.0
2024-10-18 15:00:00,239.81,240.17,239.5,239.95,21073.0,238.2518,238.6095,237.9438,238.3909,21073.0
2024-10-18 15:30:00,240.01,240.38,239.64,240.09,82952.0,238.4505,238.8181,238.0829,238.53,82952.0
2024-10-21 09:30:00,241.06,242.44,239.45,240.32,27915.0,239.4937,240.8647,237.8942,238.7585,27915.0
2024-10-21 10:00:00,240.32,240.78,238.5,238.98,20958.0,238.7585,239.2155,236.9503,237.4272,20958.0
2024-10-21 10:30:00,238.92,239.79,238.85,239.19,13247.0,237.3676,238.232,237.2981,237.6358,13247.0
2024-10-21 11:00:00,239.39,239.45,238.71,238.81,30481.0,237.8346,237.8942,237.159,237.2583,30481.0
2024-10-21 11:30:00,238.76,240.0,238.4,239.97,24897.0,237.2086,238.4406,236.851,238.4108,24897.0
2024-10-21 12:00:00,239.95,241.25,239.84,240.71,51940.0,238.3909,239.6825,238.2816,239.146,51940.0
2024-10-21 12:30:00,240.87,240.99,240.57,240.89,16526.0,239.3049,239.4242,239.0069,239.3248,16526.0
2024-10-21 13:00:00,240.93,241.28,239.95,240.11,20550.0,239.3645,239.7123,238.3909,238.5499,20550.0
2024-10-21 13:30:00,239.96,241.03,239.66,240.43,24490.0,238.4008,239.4639,238.1028,238.8678,24490.0
2024-10-21 14:00:00,240.39,240.44,239.41,239.8,16016.0,238.8281,238.8777,237.8544,238.2419,16016.0
2024-10-21 14:30:00,239.83,239.83,238.95,239.6,22699.0,238.2717,238.2717,237.3974,238.0432,22699.0
2024-10-21 15:00:00,239.66,240.03,239.42,239.81,24001.0,238.1028,238.4704,237.8644,238.2518,24001.0
2024-10-21 15:30:00,239.7,240.12,239.14,240.06,89065.0,238.1425,238.5598,237.5862,238.5002,89065.0
2024-10-22 09:30:00,239.06,241.17,238.39,238.61,25033.0,237.5067,239.603,236.841,237.0596,25033.0
2024-10-22 10:00:00,238.57,238.9,237.73,238.65,15493.0,237.0199,237.3477,236.1853,237.0994,15493.0
2024-10-22 10:30:00,238.66,239.36,238.41,238.81,12748.0,237.1093,237.8047,236.8609,237.2583,12748.0
2024-10-22 11:00:00,238.81,238.97,238.55,238.72,12083.0,237.2583,237.4173,237.0,237.1689,12083.0
2024-10-22 11:30:00,239.0,239.54,238.92,238.92,7488.0,237.4471,237.9836,237.3676,237.3676,7488.0
2024-10-22 12:00:00,238.92,239.07,238.23,238.25,12474.0,237.3676,237.5166,236.6821,236.702,12474.0
2024-10-22 12:30:00,238.29,238.55,237.91,237.97,17843.0,236.7417,237.0,236.3642,236.4238,17843.0
2024-10-22 13:00:00,237.87,238.58,237.63,238.58,17694.0,236.3244,237.0298,236.086,237.0298,17694.0
2024-10-22 13:30:00,238.67,239.27,238.52,238.93,8711.0,237.1192,237.7153,236.9702,237.3775,8711.0
2024-10-22 14:00:00,238.94,239.01,238.57,238.82,11243.0,237.3875,237.457,237.0199,237.2683,11243.0
2024-10-22 14:30:00,238.85,239.19,238.73,239.09,12803.0,237.2981,237.6358,237.1788,237.5365,12803.0
2024-10-22 15:00:00,239.19,239.99,239.17,239.7,15574.0,237.6358,238.4307,237.616,238.1425,15574.0
2024-10-22 15:30:00,239.72,240.07,239.68,239.97,105659.0,238.1624,238.5101,238.1227,238.4108,105659.0
2024-10-23 09:30:00,239.13,240.22,237.58,237.65,20069.0,237.5762,238.6592,236.0363,236.1059,20069.0
2024-10-23 10:00:00,237.8,237.88,235.16,236.48,44747.0,236.2549,236.3344,233.632,234.9435,44747.0
2024-10-23 10:30:00,236.5,236.5,235.64,235.9,41143.0,234.9633,234.9633,234.1089,234.3672,41143.0
2024-10-23 11:00:00,235.88,237.69,235.88,236.94,33684.0,234.3474,236.1456,234.3474,235.4005,33684.0
2024-10-23 11:30:00,236.94,237.11,235.74,236.78,22977.0,235.4005,235.5694,234.2083,235.2415,22977.0
2024-10-23 12:00:00,236.8,237.63,236.67,236.7,14323.0,235.2614,236.086,235.1322,235.162,14323.0
2024-10-23 12:30:00,236.71,237.6,236.38,237.05,16918.0,235.172,236.0562,234.8441,235.5098,16918.0
2024-10-23 13:00:00,237.14,237.15,236.43,237.06,21000.0,235.5992,235.6091,234.8938,235.5197,21000.0
2024-10-23 13:30:00,237.05,237.09,236.15,236.39,16610.0,235.5098,235.5495,234.6156,234.854,16610.0
2024-10-23 14:00:00,236.51,236.58,235.08,236.29,35001.0,234.9733,235.0428,233.5526,234.7547,35001.0
2024-10-23 14:30:00,236.28,236.54,236.11,236.38,21317.0,234.7448,235.0031,234.5759,234.8441,21317.0
2024-10-23 15:00:00,236.38,236.55,235.23,236.08,47851.0,234.8441,235.013,233.7016,234.5461,47851.0
2024-10-23 15:30:00,236.09,237.49,236.06,237.37,100798.0,234.556,235.9469,234.5262,235.8277,100798.0
2024-10-24 09:30:00,237.46,243.99,237.46,242.73,41045.0,235.9171,242.4047,235.9171,241.1528,41045.0
2024-10-24 10:00:00,242.84,243.27,240.73,241.68,59330.0,241.2621,241.6893,239.1658,240.1097,59330.0
2024-10-24 10:30:00,241.68,242.63,239.96,240.01,38269.0,240.1097,241.0535,238.4008,238.4505,38269.0
2024-10-24 11:00:00,239.9,242.18,239.87,240.78,49243.0,238.3412,240.6064,238.3114,239.2155,49243.0
2024-10-24 11:30:00,240.8,243.07,240.32,242.55,85682.0,239.2354,241.4906,238.7585,240.974,85682.0
2024-10-24 12:00:00,242.55,242.59,241.03,242.0,49903.0,240.974,241.0138,239.4639,240.4276,49903.0
2024-10-24 12:30:00,242.12,243.17,241.89,242.25,41335.0,240.5468,241.59,240.3183,240.676,41335.0
2024-10-24 13:00:00,242.14,242.37,240.89,241.13,60848.0,240.5667,240.7952,239.3248,239.5632,60848.0
2024-10-24 13:30:00,240.97,241.88,240.72,241.51,30697.0,239.4043,240.3084,239.1559,239.9408,30697.0
2024-10-24 14:00:00,241.51,241.75,240.85,241.19,43989.0,239.9408,240.1792,239.2851,239.6229,43989.0
2024-10-24 14:30:00,241.19,241.41,239.32,239.42,72185.0,239.6229,239.8414,237.765,237.8644,72185.0
2024-10-24 15:00:00,239.33,240.64,239.13,239.15,109296.0,237.7749,239.0764,237.5762,237.5961,109296.0
2024-10-24 15:30:00,239.14,239.65,238.62,239.2,178348.0,237.5862,238.0929,237.0696,237.6458,178348.0
2024-10-25 09:30:00,260.0,260.49,252.8,256.44,369897.0,258.3106,258.7975,251.1574,254.7738,369897.0
2024-10-25 10:00:00,256.6,260.0,256.16,258.44,168560.0,254.9327,258.3106,254.4956,256.7608,168560.0
2024-10-25 10:30:00,258.47,259.73,257.59,258.68,129103.0,256.7906,258.0424,255.9163,256.9992,129103.0
2024-10-25 11:00:00,258.68,260.0,256.0,256.3,97363.0,256.9992,258.3106,254.3366,254.6347,97363.0
2024-10-25 11:30:00,256.51,258.13,256.23,258.08,81149.0,254.8433,256.4528,254.5651,256.4031,81149.0
2024-10-25 12:00:00,258.11,258.77,257.08,258.68,75734.0,256.4329,257.0886,255.4096,256.9992,75734.0
2024-10-25 12:30:00,258.74,258.77,256.43,257.13,87629.0,257.0588,257.0886,254.7638,255.4593,87629.0
2024-10-25 13:00:00,256.92,258.4,256.41,257.94,80487.0,255.2506,256.721,254.744,256.264,80487.0
2024-10-25 13:30:00,257.86,257.86,255.95,256.87,81575.0,256.1845,256.1845,254.287,255.201,81575.0
2024-10-25 14:00:00,256.87,257.63,255.77,256.78,102372.0,255.201,255.956,254.1081,255.1116,102372.0
2024-10-25 14:30:00,256.7,258.51,256.64,256.73,93502.0,255.0321,256.8303,254.9725,255.0619,93502.0
2024-10-25 15:00:00,256.78,257.88,256.29,257.22,114286.0,255.1116,256.2044,254.6247,255.5487,114286.0
2024-10-25 15:30:00,257.22,257.58,255.42,256.07,278880.0,255.5487,255.9064,253.7604,254.4062,278880.0
2024-10-28 09:30:00,258.0,259.33,251.52,253.26,106983.0,256.3236,257.645,249.8857,251.6144,106983.0
2024-10-28 10:00:00,253.23,253.55,250.68,251.86,53162.0,251.5846,251.9025,249.0512,250.2235,53162.0
2024-10-28 10:30:00,251.92,252.66,249.7,251.17,54219.0,250.2831,251.0183,248.0776,249.538,54219.0
2024-10-28 11:00:00,251.51,252.25,250.09,250.23,47034.0,249.8758,250.611,248.465,248.6041,47034.0
2024-10-28 11:30:00,250.23,251.08,249.89,250.46,38079.0,248.6041,249.4486,248.2663,248.8326,38079.0
2024-10-28 12:00:00,250.34,250.46,249.44,250.03,44682.0,248.7134,248.8326,247.8193,248.4054,44682.0
2024-10-28 12:30:00,250.11,250.15,248.09,248.31,41943.0,248.4849,248.5246,246.478,246.6966,41943.0
2024-10-28 13:00:00,248.26,250.06,248.25,249.21,36611.0,246.6469,248.4352,246.637,247.5907,36611.0
2024-10-28 13:30:00,249.2,249.65,248.12,248.71,35301.0,247.5808,248.0279,246.5078,247.094,35301.0
2024-10-28 14:00:00,248.72,248.96,248.01,248.18,31223.0,247.1039,247.3424,246.3985,246.5674,31223.0
2024-10-28 14:30:00,248.03,249.08,248.03,248.39,40887.0,246.4184,247.4616,246.4184,246.7761,40887.0
2024-10-28 15:00:00,248.33,248.54,247.66,248.03,34233.0,246.7165,246.9251,246.0508,246.4184,34233.0
2024-10-28 15:30:00,248.01,248.42,246.27,246.82,216430.0,246.3985,246.8059,244.6698,245.2163,216430.0
2024-10-29 09:30:00,247.62,250.09,247.23,249.54,51101.0,246.0111,248.465,245.6236,247.9186,51101.0
2024-10-29 10:00:00,249.35,249.54,246.92,247.28,43056.0,247.7298,247.9186,245.3156,245.6733,43056.0
2024-10-29 10:30:00,247.42,249.6,247.19,249.41,58222.0,245.8124,247.9782,245.5839,247.7894,58222.0
2024-10-29 11:00:00,249.19,249.21,246.92,247.74,47722.0,247.5709,247.5907,245.3156,246.1303,47722.0
2024-10-29 11:30:00,247.75,247.96,246.4,246.87,26870.0,246.1402,246.3489,244.799,245.2659,26870.0
2024-10-29 12:00:00,246.88,247.12,245.42,245.52,25297.0,245.2759,245.5143,243.8254,243.9247,25297.0
2024-10-29 12:30:00,245.47,246.4,245.26,245.93,25242.0,243.875,244.799,243.6664,244.3321,25242.0
2024-10-29 13:00:00,245.95,246.7,245.68,246.2,28136.0,244.3519,245.0971,244.0837,244.6003,28136.0
2024-10-29 13:30:00,246.27,246.27,245.08,245.54,27444.0,244.6698,244.6698,243.4876,243.9446,27444.0
2024-10-29 14:00:00,245.37,245.71,244.07,244.28,37438.0,243.7757,244.1135,242.4841,242.6928,37438.0
2024-10-29 14:30:00,244.28,245.6,243.83,245.6,47324.0,242.6928,244.0042,242.2457,244.0042,47324.0
2024-10-29 15:00:00,245.86,245.96,245.02,245.24,35274.0,244.2625,244.3619,243.428,243.6465,35274.0
2024-10-29 15:30:00,245.28,245.63,244.04,244.42,246870.0,243.6863,244.034,242.4543,242.8319,246870.0
2024-10-30 09:30:00,243.3,245.0,241.51,244.48,57103.0,241.7191,243.4081,239.9408,242.8915,57103.0
2024-10-30 10:00:00,244.48,245.85,243.88,244.18,25218.0,242.8915,244.2526,242.2954,242.5934,25218.0
2024-10-30 10:30:00,244.18,244.51,242.6,243.45,35109.0,242.5934,242.9213,241.0237,241.8682,35109.0
2024-10-30 11:00:00,243.76,243.76,241.16,241.84,25397.0,242.1762,242.1762,239.593,240.2686,25397.0
2024-10-30 11:30:00,241.87,242.45,241.2,242.15,37406.0,240.2984,240.8747,239.6328,240.5766,37406.0
2024-10-30 12:00:00,242.35,242.35,241.06,241.7,50422.0,240.7753,240.7753,239.4937,240.1295,50422.0
2024-10-30 12:30:00,241.84,242.6,241.43,242.4,31627.0,240.2686,241.0237,239.8613,240.825,31627.0
2024-10-30 13:00:00,242.4,243.66,242.38,243.21,12735.0,240.825,242.0768,240.8051,241.6297,12735.0
2024-10-30 13:30:00,243.32,243.66,242.88,243.6,18173.0,241.739,242.0768,241.3019,242.0172,18173.0
2024-10-30 14:00:00,243.6,243.96,242.32,242.7,23896.0,242.0172,242.3749,240.7455,241.123,23896.0
2024-10-30 14:30:00,242.76,242.95,242.41,242.68,24971.0,241.1827,241.3714,240.8349,241.1032,24971.0
2024-10-30 15:00:00,242.76,242.83,241.88,242.79,35520.0,241.1827,241.2522,240.3084,241.2125,35520.0
2024-10-30 15:30:00,242.77,243.09,241.99,242.9,168104.0,241.1926,241.5105,240.4177,241.3217,168104.0
2024-10-31 09:30:00,242.0,243.67,241.18,243.41,63351.0,240.4276,242.0867,239.6129,241.8284,63351.0
2024-10-31 10:00:00,243.27,243.66,241.65,241.78,38219.0,241.6893,242.0768,240.0799,240.209,38219.0
2024-10-31 10:30:00,242.03,242.27,240.67,241.3,50047.0,240.4574,240.6958,239.1062,239.7321,50047.0
2024-10-31 11:00:00,241.22,242.03,240.85,240.98,22722.0,239.6527,240.4574,239.2851,239.4142,22722.0
2024-10-31 11:30:00,240.97,241.29,240.53,241.05,20040.0,239.4043,239.7222,238.9671,239.4838,20040.0
2024-10-31 12:00:00,241.05,241.51,240.87,241.34,19875.0,239.4838,239.9408,239.3049,239.7719,19875.0
2024-10-31 12:30:00,241.3,241.72,240.67,241.53,18896.0,239.7321,240.1494,239.1062,239.9606,18896.0
2024-10-31 13:00:00,241.54,242.2,241.37,241.91,22999.0,239.9706,240.6263,239.8017,240.3382,22999.0
2024-10-31 13:30:00,241.88,241.88,240.98,241.87,27187.0,240.3084,240.3084,239.4142,240.2984,27187.0
2024-10-31 14:00:00,241.86,242.36,241.46,242.02,25263.0,240.2885,240.7853,239.8911,240.4475,25263.0
2024-10-31 14:30:00,242.02,243.18,242.0,243.05,39186.0,240.4475,241.5999,240.4276,241.4708,39186.0
2024-10-31 15:00:00,243.13,243.26,242.77,242.88,41874.0,241.5502,241.6794,241.1926,241.3019,41874.0
2024-10-31 15:30:00,242.89,243.17,242.33,242.39,121247.0,241.3118,241.59,240.7554,240.8151,121247.0
2024-11-01 09:30:00,242.0,243.64,241.11,243.36,42787.0,240.4276,242.0569,239.5434,241.7788,42787.0
2024-11-01 10:00:00,243.64,244.58,242.64,243.59,33366.0,242.0569,242.9908,241.0634,242.0073,33366.0
2024-11-01 10:30:00,243.82,246.38,243.32,246.37,47782.0,242.2358,244.7791,241.739,244.7692,47782.0
2024-11-01 11:00:00,246.22,246.77,245.78,246.15,35789.0,244.6202,245.1666,244.183,244.5506,35789.0
2024-11-01 11:30:00,246.14,246.26,245.42,245.65,32669.0,244.5407,244.6599,243.8254,244.0539,32669.0
2024-11-01 12:00:00,245.75,246.07,245.66,246.01,24922.0,244.1532,244.4711,244.0638,244.4115,24922.0
2024-11-01 12:30:00,246.02,246.56,245.32,245.42,21602.0,244.4215,244.958,243.726,243.8254,21602.0
2024-11-01 13:00:00,245.33,245.55,244.99,245.17,22072.0,243.736,243.9545,243.3982,243.577,22072.0
2024-11-01 13:30:00,245.23,245.23,244.21,244.41,22946.0,243.6366,243.6366,242.6232,242.8219,22946.0
2024-11-01 14:00:00,244.3,244.58,243.67,244.16,30900.0,242.7126,242.9908,242.0867,242.5736,30900.0
2024-11-01 14:30:00,244.16,244.99,244.06,244.54,31587.0,242.5736,243.3982,242.4742,242.9511,31587.0
2024-11-01 15:00:00,244.73,244.73,243.91,244.11,34856.0,243.1399,243.1399,242.3252,242.5239,34856.0
2024-11-01 15:30:00,244.08,244.48,243.45,244.29,120511.0,242.4941,242.8915,241.8682,242.7027,120511.0
2024-11-04 09:30:00,245.0,246.97,244.92,246.68,53976.0,243.4081,245.3653,243.3286,245.0772,53976.0
2024-11-04 10:00:00,246.87,247.75,246.03,246.31,46391.0,245.2659,246.1402,244.4314,244.7096,46391.0
2024-11-04 10:30:00,246.27,246.56,244.7,244.84,40948.0,244.6698,244.958,243.11,243.2491,40948.0
2024-11-04 11:00:00,244.63,245.11,244.18,244.87,33367.0,243.0405,243.5174,242.5934,243.2789,33367.0
2024-11-04 11:30:00,244.53,244.97,243.71,244.43,22426.0,242.9412,243.3783,242.1265,242.8418,22426.0
2024-11-04 12:00:00,244.43,245.19,244.23,245.0,20196.0,242.8418,243.5969,242.6431,243.4081,20196.0
2024-11-04 12:30:00,244.95,245.73,244.95,245.11,21089.0,243.3584,244.1334,243.3584,243.5174,21089.0
2024-11-04 13:00:00,245.17,245.26,244.36,244.39,19041.0,243.577,243.6664,242.7723,242.8021,19041.0
2024-11-04 13:30:00,244.47,245.27,244.39,244.76,19768.0,242.8815,243.6763,242.8021,243.1697,19768.0
2024-11-04 14:00:00,244.89,244.89,243.28,243.29,24662.0,243.2988,243.2988,241.6993,241.7092,24662.0
2024-11-04 14:30:00,243.27,243.83,243.06,243.44,29217.0,241.6893,242.2457,241.4807,241.8582,29217.0
2024-11-04 15:00:00,243.53,244.03,243.24,243.58,33981.0,241.9477,242.4444,241.6595,241.9973,33981.0
2024-11-04 15:30:00,243.58,243.99,242.83,243.6,114510.0,241.9973,242.4047,241.2522,242.0172,114510.0
2024-11-05 09:30:00,243.61,244.31,241.28,244.19,62899.0,242.0271,242.7226,239.7123,242.6034,62899.0
2024-11-05 10:00:00,244.19,245.17,244.05,244.53,64207.0,242.6034,243.577,242.4643,242.9412,64207.0
2024-11-05 10:30:00,244.76,244.76,243.52,243.68,36145.0,243.1697,243.1697,241.9377,242.0967,36145.0
2024-11-05 11:00:00,243.67,244.86,243.51,244.48,21238.0,242.0867,243.269,241.9278,242.8915,21238.0
2024-11-05 11:30:00,244.49,244.84,244.02,244.19,25945.0,242.9014,243.2491,242.4345,242.6034,25945.0
2024-11-05 12:00:00,244.26,244.95,243.92,244.77,25014.0,242.6729,243.3584,242.3351,243.1796,25014.0
2024-11-05 12:30:00,244.69,245.3,244.66,244.96,20052.0,243.1001,243.7061,243.0703,243.3684,20052.0
2024-11-05 13:00:00,244.96,245.53,244.96,245.53,23622.0,243.3684,243.9347,243.3684,243.9347,23622.0
2024-11-05 13:30:00,245.53,246.51,245.28,246.23,22814.0,243.9347,244.9083,243.6863,244.6301,22814.0
2024-11-05 14:00:00,246.08,246.44,245.91,246.13,25546.0,244.4811,244.8387,244.3122,244.5308,25546.0
2024-11-05 14:30:00,246.13,246.42,245.49,245.6,24594.0,244.5308,244.8189,243.8949,244.0042,24594.0
2024-11-05 15:00:00,245.51,246.31,245.43,246.11,40860.0,243.9148,244.7096,243.8353,244.5109,40860.0
2024-11-05 15:30:00,246.11,246.45,244.95,245.68,102754.0,244.5109,244.8487,243.3584,244.0837,102754.0
2024-11-06 09:30:00,248.74,250.0,242.64,243.92,39047.0,247.1238,248.3756,241.0634,242.3351,39047.0
2024-11-06 10:00:00,244.31,246.15,242.96,243.28,81809.0,242.7226,244.5506,241.3814,241.6993,81809.0
2024-11-06 10:30:00,243.09,245.14,241.97,242.53,63080.0,241.5105,243.5472,240.3978,240.9541,63080.0
2024-11-06 11:00:00,242.55,245.7,242.06,245.46,16349.0,240.974,244.1036,240.4872,243.8651,16349.0
2024-11-06 11:30:00,245.45,245.46,244.06,244.4,17270.0,243.8552,243.8651,242.4742,242.812,17270.0
2024-11-06 12:00:00,244.54,245.68,244.2,245.06,19603.0,242.9511,244.0837,242.6133,243.4677,19603.0
2024-11-06 12:30:00,245.05,245.17,244.38,244.93,9420.0,243.4578,243.577,242.7921,243.3386,9420.0
2024-11-06 13:00:00,244.93,245.27,244.35,244.56,17003.0,243.3386,243.6763,242.7623,242.971,17003.0
2024-11-06 13:30:00,244.53,245.44,244.0,245.07,14322.0,242.9412,243.8452,242.4146,243.4776,14322.0
2024-11-06 14:00:00,245.06,245.68,244.84,245.39,8801.0,243.4677,244.0837,243.2491,243.7956,8801.0
2024-11-06 14:30:00,245.48,245.52,244.67,244.89,11921.0,243.885,243.9247,243.0802,243.2988,11921.0
2024-11-06 15:00:00,244.83,245.75,244.82,245.02,11429.0,243.2392,244.1532,243.2293,243.428,11429.0
2024-11-06 15:30:00,245.17,246.05,245.17,245.62,47612.0,243.577,244.4513,243.577,244.0241,47612.0
2024-11-07 09:30:00,246.48,247.0,243.62,244.92,26841.0,245.4007,245.9184,242.5532,243.8475,26841.0
2024-11-07 10:00:00,245.0,246.25,244.75,244.85,18093.0,243.9272,245.1717,243.6783,243.7778,18093.0
2024-11-07 10:30:00,244.49,244.93,243.84,244.61,14379.0,243.4194,243.8575,242.7722,243.5389,14379.0
2024-11-07 11:00:00,244.65,245.46,244.29,245.23,12193.0,243.5787,244.3851,243.2203,244.1561,12193.0
2024-11-07 11:30:00,245.14,245.29,244.17,244.49,7927.0,244.0665,244.2159,243.1008,243.4194,7927.0
2024-11-07 12:00:00,244.49,245.12,244.38,244.84,7219.0,243.4194,244.0466,243.3099,243.7679,7219.0
2024-11-07 12:30:00,245.01,245.56,244.71,245.3,8866.0,243.9371,244.4847,243.6384,244.2258,8866.0
2024-11-07 13:00:00,245.42,246.63,245.24,246.37,11348.0,244.3453,245.55,244.1661,245.2912,11348.0
2024-11-07 13:30:00,246.19,247.2,245.84,247.01,15280.0,245.1119,246.1175,244.7635,245.9284,15280.0
2024-11-07 14:00:00,247.01,247.66,246.63,247.34,13515.0,245.9284,246.5755,245.55,246.2569,13515.0
2024-11-07 14:30:00,247.34,247.64,246.92,247.42,18091.0,246.2569,246.5556,245.8387,246.3366,18091.0
2024-11-07 15:00:00,247.39,248.04,247.2,247.62,22253.0,246.3067,246.9538,246.1175,246.5357,22253.0
2024-11-07 15:30:00,247.64,248.55,247.64,248.31,121244.0,246.5556,247.4616,246.5556,247.2227,121244.0
2024-11-08 09:30:00,249.0,252.68,248.52,251.42,38365.0,247.9096,251.5735,247.4317,250.319,38365.0
2024-11-08 10:00:00,251.38,252.58,250.46,251.95,19166.0,250.2792,251.474,249.3632,250.8467,19166.0
2024-11-08 10:30:00,252.07,253.11,251.92,252.37,24155.0,250.9662,252.0016,250.8169,251.2649,24155.0
2024-11-08 11:00:00,252.37,254.43,252.05,254.23,33214.0,251.2649,253.3159,250.9463,253.1167,33214.0
2024-11-08 11:30:00,254.24,254.65,253.63,253.87,21858.0,253.1267,253.5349,252.5194,252.7583,21858.0
2024-11-08 12:00:00,253.74,254.7,253.54,254.36,26664.0,252.6289,253.5847,252.4298,253.2462,26664.0
2024-11-08 12:30:00,254.27,255.16,254.27,254.84,15233.0,253.1566,254.0427,253.1566,253.7241,15233.0
2024-11-08 13:00:00,254.85,254.88,253.62,253.96,15323.0,253.734,253.7639,252.5094,252.8479,15323.0
2024-11-08 13:30:00,253.97,254.11,253.36,253.63,19218.0,252.8579,252.9973,252.2505,252.5194,19218.0
2024-11-08 14:00:00,253.47,253.8,252.84,252.97,20064.0,252.3601,252.6886,251.7328,251.8623,20064.0
2024-11-08 14:30:00,252.87,253.25,252.59,252.65,17627.0,251.7627,252.141,251.4839,251.5437,17627.0
2024-11-08 15:00:00,252.66,252.76,251.99,252.12,25030.0,251.5536,251.6532,250.8865,251.016,25030.0
2024-11-08 15:30:00,252.07,252.4,251.28,252.38,114777.0,250.9662,251.2948,250.1797,251.2748,114777.0
2024-11-11 09:30:00,252.55,252.99,250.4,251.14,44577.0,251.4441,251.8822,249.3035,250.0403,44577.0
2024-11-11 10:00:00,251.18,251.75,249.41,249.75,34604.0,250.0801,250.6476,248.3178,248.6564,34604.0
2024-11-11 10:30:00,249.69,250.29,249.47,250.24,29117.0,248.5966,249.194,248.3776,249.1442,29117.0
2024-11-11 11:00:00,250.42,251.22,249.81,250.89,29745.0,249.3234,250.1199,248.7161,249.7914,29745.0
2024-11-11 11:30:00,250.8,251.02,249.98,250.34,18468.0,249.7018,249.9208,248.8853,249.2438,18468.0
2024-11-11 12:00:00,250.23,250.23,249.31,249.32,12779.0,249.1343,249.1343,248.2183,248.2282,12779.0
2024-11-11 12:30:00,249.41,249.84,249.35,249.59,21796.0,248.3178,248.746,248.2581,248.4971,21796.0
2024-11-11 13:00:00,249.59,249.59,248.8,249.02,18568.0,248.4971,248.4971,247.7105,247.9296,18568.0
2024-11-11 13:30:00,249.07,250.38,248.85,249.93,12799.0,247.9793,249.2836,247.7603,248.8356,12799.0
2024-11-11 14:00:00,250.01,250.41,249.86,250.18,13323.0,248.9152,249.3135,248.7659,249.0845,13323.0
2024-11-11 14:30:00,250.11,250.8,249.94,250.59,17810.0,249.0148,249.7018,248.8455,249.4927,17810.0
2024-11-11 15:00:00,250.59,250.71,249.23,249.25,18536.0,249.4927,249.6122,248.1386,248.1585,18536.0
2024-11-11 15:30:00,249.04,249.54,248.43,248.84,101272.0,247.9495,248.4473,247.3421,247.7503,101272.0
2024-11-12 09:30:00,248.81,249.27,246.97,247.3,49374.0,247.7205,248.1785,245.8885,246.2171,49374.0
2024-11-12 10:00:00,247.34,248.04,247.25,247.38,12931.0,246.2569,246.9538,246.1673,246.2967,12931.0
2024-11-12 10:30:00,247.55,248.62,247.37,248.08,15957.0,246.466,247.5313,246.2868,246.9937,15957.0
2024-11-12 11:00:00,248.37,248.65,247.6,247.6,9594.0,247.2824,247.5612,246.5158,246.5158,9594.0
2024-11-12 11:30:00,247.29,247.37,246.41,246.79,10920.0,246.2071,246.2868,245.331,245.7093,10920.0
2024-11-12 12:00:00,246.69,247.09,246.42,246.47,5321.0,245.6098,246.008,245.3409,245.3907,5321.0
2024-11-12 12:30:00,246.42,246.61,246.18,246.61,8898.0,245.3409,245.5301,245.102,245.5301,8898.0
2024-11-12 13:00:00,246.27,246.69,246.27,246.67,4847.0,245.1916,245.6098,245.1916,245.5898,4847.0
2024-11-12 13:30:00,246.66,247.08,246.51,246.92,12418.0,245.5799,245.998,245.4305,245.8387,12418.0
2024-11-12 14:00:00,246.88,247.09,246.48,246.81,15423.0,245.7989,246.008,245.4007,245.7292,15423.0
2024-11-12 14:30:00,246.85,247.79,246.57,247.62,11292.0,245.7691,246.7049,245.4903,246.5357,11292.0
2024-11-12 15:00:00,247.49,247.68,247.08,247.31,10813.0,246.4063,246.5954,245.998,246.227,10813.0
2024-11-12 15:30:00,247.3,247.63,246.63,247.15,83434.0,246.2171,246.5456,245.55,246.0677,83434.0
2024-11-13 09:30:00,246.41,247.74,245.04,246.61,40675.0,245.331,246.6552,243.967,245.5301,40675.0
2024-11-13 10:00:00,246.57,246.66,243.49,244.82,34033.0,245.4903,245.5799,242.4238,243.7479,34033.0
2024-11-13 10:30:00,244.76,245.45,244.7,245.19,20049.0,243.6882,244.3752,243.6285,244.1163,20049.0
2024-11-13 11:00:00,245.33,245.37,243.94,244.16,18577.0,244.2557,244.2955,242.8718,243.0908,18577.0
2024-11-13 11:30:00,244.02,244.71,242.46,242.89,35240.0,242.9514,243.6384,241.3983,241.8264,35240.0
2024-11-13 12:00:00,242.71,242.92,240.88,240.95,16183.0,241.6472,241.8563,239.8252,239.8949,16183.0
2024-11-13 12:30:00,241.0,241.53,240.79,241.17,25308.0,239.9447,240.4724,239.7356,240.1139,25308.0
2024-11-13 13:00:00,240.98,240.98,240.13,240.37,13309.0,239.9248,239.9248,239.0785,239.3174,13309.0
2024-11-13 13:30:00,240.4,240.4,239.13,239.13,22753.0,239.3473,239.3473,238.0829,238.0829,22753.0
2024-11-13 14:00:00,239.09,239.42,237.02,237.02,28286.0,238.043,238.3716,235.9821,235.9821,28286.0
2024-11-13 14:30:00,236.96,237.16,236.03,236.52,44845.0,235.9224,236.1215,234.9964,235.4843,44845.0
2024-11-13 15:00:00,236.52,236.66,235.78,236.39,48871.0,235.4843,235.6237,234.7475,235.3549,48871.0
2024-11-13 15:30:00,236.41,237.07,235.35,235.68,124380.0,235.3748,236.0319,234.3194,234.648,124380.0
2024-11-14 09:30:00,235.44,236.89,232.15,232.44,63558.0,234.409,235.8527,231.1334,231.4222,63558.0
2024-11-14 10:00:00,232.45,233.43,231.39,232.23,40516.0,231.4321,232.4078,230.3768,231.2131,40516.0
2024-11-14 10:30:00,232.25,234.38,231.77,234.14,36947.0,231.233,233.3537,230.7551,233.1147,36947.0
2024-11-14 11:00:00,234.29,234.8,234.01,234.53,18754.0,233.2641,233.7718,232.9853,233.503,18754.0
2024-11-14 11:30:00,234.54,234.54,233.21,233.22,20423.0,233.513,233.513,232.1888,232.1987,20423.0
2024-11-14 12:00:00,233.22,233.86,232.42,232.42,44822.0,232.1987,232.8359,231.4022,231.4022,44822.0
2024-11-14 12:30:00,232.59,232.68,231.77,232.13,63745.0,231.5715,231.6611,230.7551,231.1135,63745.0
2024-11-14 13:00:00,232.24,232.62,231.83,232.5,88396.0,231.223,231.6014,230.8148,231.4819,88396.0
2024-11-14 13:30:00,232.54,233.19,231.82,232.25,16745.0,231.5217,232.1689,230.8049,231.233,16745.0
2024-11-14 14:00:00,232.51,233.14,232.45,233.05,13780.0,231.4918,232.1191,231.4321,232.0295,13780.0
2024-11-14 14:30:00,233.18,234.12,233.18,233.76,14051.0,232.1589,233.0948,232.1589,232.7364,14051.0
2024-11-14 15:00:00,233.66,233.66,232.81,232.96,17411.0,232.6368,232.6368,231.7905,231.9399,17411.0
2024-11-14 15:30:00,232.97,232.97,231.18,231.5,101087.0,231.9498,231.9498,230.1677,230.4863,101087.0
2024-11-15 09:30:00,233.17,233.99,232.0,232.31,89087.0,232.149,232.9654,230.9841,231.2927,89087.0
2024-11-15 10:00:00,232.52,232.58,231.6,231.71,61947.0,231.5018,231.5615,230.5858,230.6954,61947.0
2024-11-15 10:30:00,231.85,233.85,231.5,231.78,119292.0,230.8347,232.826,230.4863,230.765,119292.0
2024-11-15 11:00:00,231.87,233.08,231.17,232.96,46796.0,230.8547,232.0594,230.1577,231.9399,46796.0
2024-11-15 11:30:00,232.96,233.53,232.37,232.53,44095.0,231.9399,232.5074,231.3525,231.5118,44095.0
2024-11-15 12:00:00,232.62,233.97,232.52,233.97,20495.0,231.6014,232.9455,231.5018,232.9455,20495.0
2024-11-15 12:30:00,233.94,235.01,233.78,234.26,13525.0,232.9156,233.9809,232.7563,233.2342,13525.0
2024-11-15 13:00:00,234.23,234.59,233.69,234.06,18842.0,233.2043,233.5627,232.6667,233.0351,18842.0
2024-11-15 13:30:00,233.9,234.66,233.9,234.43,10622.0,232.8758,233.6324,232.8758,233.4034,10622.0
2024-11-15 14:00:00,234.43,234.43,233.57,233.74,11532.0,233.4034,233.4034,232.5472,232.7165,11532.0
2024-11-15 14:30:00,233.64,234.34,233.52,234.12,17674.0,232.6169,233.3138,232.4974,233.0948,17674.0
2024-11-15 15:00:00,234.26,234.38,233.45,233.46,16598.0,233.2342,233.3537,232.4277,232.4377,16598.0
2024-11-15 15:30:00,233.42,235.09,233.21,234.85,105992.0,232.3979,234.0606,232.1888,233.8216,105992.0
2024-11-18 09:30:00,234.91,236.66,234.91,236.37,20592.0,233.8813,235.6237,233.8813,235.3349,20592.0
2024-11-18 10:00:00,236.82,238.39,236.55,238.06,36689.0,235.783,237.3461,235.5142,237.0175,36689.0
2024-11-18 10:30:00,238.07,238.4,237.35,238.4,21992.0,237.0275,237.3561,236.3107,237.3561,21992.0
2024-11-18 11:00:00,238.51,240.11,238.36,239.6,26127.0,237.4656,239.0586,237.3162,238.5508,26127.0
2024-11-18 11:30:00,239.52,239.94,239.18,239.39,10524.0,238.4712,238.8893,238.1326,238.3417,10524.0
2024-11-18 12:00:00,239.41,240.22,239.36,240.04,19759.0,238.3616,239.1681,238.3119,238.9889,19759.0
2024-11-18 12:30:00,239.99,239.99,238.84,239.06,11527.0,238.9391,238.9391,237.7941,238.0132,11527.0
2024-11-18 13:00:00,239.21,239.21,238.52,238.53,7830.0,238.1625,238.1625,237.4755,237.4855,7830.0
2024-11-18 13:30:00,238.53,239.28,238.53,239.04,17863.0,237.4855,238.2322,237.4855,237.9933,17863.0
2024-11-18 14:00:00,239.11,239.5,238.24,238.46,23733.0,238.0629,238.4512,237.1968,237.4158,23733.0
2024-11-18 14:30:00,238.38,239.26,238.21,239.26,13204.0,237.3361,238.2123,237.1669,238.2123,13204.0
2024-11-18 15:00:00,239.16,239.17,238.6,239.02,25683.0,238.1127,238.1227,237.5552,237.9733,25683.0
2024-11-18 15:30:00,239.06,239.81,238.79,239.43,91420.0,238.0132,238.7599,237.7443,238.3815,91420.0
2024-11-19 09:30:00,237.73,239.23,236.62,236.91,25551.0,236.689,238.1824,235.5839,235.8726,25551.0
2024-11-19 10:00:00,236.93,238.41,236.73,237.91,19048.0,235.8925,237.366,235.6934,236.8682,19048.0
2024-11-19 10:30:00,237.98,239.63,237.98,239.51,18368.0,236.9379,238.5807,236.9379,238.4612,18368.0
2024-11-19 11:00:00,239.49,240.48,239.26,239.97,14643.0,238.4413,239.4269,238.2123,238.9192,14643.0
2024-11-19 11:30:00,239.77,240.13,239.37,239.99,13595.0,238.7201,239.0785,238.3218,238.9391,13595.0
2024-11-19 12:00:00,240.11,240.3,239.42,239.59,10029.0,239.0586,239.2477,238.3716,238.5408,10029.0
2024-11-19 12:30:00,239.55,239.95,239.53,239.88,17809.0,238.501,238.8993,238.4811,238.8296,17809.0
2024-11-19 13:00:00,239.87,239.94,239.35,239.85,9031.0,238.8196,238.8893,238.3019,238.7997,9031.0
2024-11-19 13:30:00,239.68,240.38,239.44,240.3,13251.0,238.6305,239.3274,238.3915,239.2477,13251.0
2024-11-19 14:00:00,240.32,240.67,239.98,239.98,17977.0,239.2676,239.6161,238.9291,238.9291,17977.0
2024-11-19 14:30:00,240.0,240.0,238.52,238.69,11871.0,238.9491,238.9491,237.4755,237.6448,11871.0
2024-11-19 15:00:00,238.67,238.88,238.21,238.31,21230.0,237.6249,237.834,237.1669,237.2665,21230.0
2024-11-19 15:30:00,238.23,238.39,237.59,238.19,80809.0,237.1868,237.3461,236.5496,237.147,80809.0
2024-11-20 09:30:00,238.73,239.05,236.72,238.4,25007.0,237.6846,238.0032,235.6834,237.3561,25007.0
2024-11-20 10:00:00,238.71,239.8,238.14,239.53,7321.0,237.6647,238.7499,237.0972,238.4811,7321.0
2024-11-20 10:30:00,239.64,240.13,239.21,240.07,7333.0,238.5906,239.0785,238.1625,239.0187,7333.0
2024-11-20 11:00:00,240.02,240.12,238.7,239.01,10717.0,238.969,239.0685,237.6547,237.9634,10717.0
2024-11-20 11:30:00,238.73,239.94,238.31,239.71,13926.0,237.6846,238.8893,237.2665,238.6603,13926.0
2024-11-20 12:00:00,239.98,240.13,239.34,239.6,3484.0,238.9291,239.0785,238.2919,238.5508,3484.0
2024-11-20 12:30:00,239.6,241.29,239.6,241.17,10141.0,238.5508,240.2334,238.5508,240.1139,10141.0
2024-11-20 13:00:00,241.18,241.72,241.08,241.5,7567.0,240.1239,240.6615,240.0243,240.4425,7567.0
2024-11-20 13:30:00,241.42,241.49,240.63,240.76,7980.0,240.3628,240.4325,239.5763,239.7057,7980.0
2024-11-20 14:00:00,240.75,241.21,240.57,241.21,7523.0,239.6958,240.1538,239.5166,240.1538,7523.0
2024-11-20 14:30:00,241.38,241.69,241.27,241.44,9882.0,240.323,240.6317,240.2135,240.3827,9882.0
2024-11-20 15:00:00,241.35,242.16,240.95,242.08,13326.0,240.2931,241.0996,239.8949,241.0199,13326.0
2024-11-20 15:30:00,242.11,242.47,241.35,241.78,49655.0,241.0498,241.4082,240.2931,240.7213,49655.0
2024-11-21 09:30:00,242.52,242.68,240.87,241.35,17868.0,241.458,241.6173,239.8152,240.2931,17868.0
2024-11-21 10:00:00,241.35,242.75,241.35,241.49,17719.0,240.2931,241.687,240.2931,240.4325,17719.0
2024-11-21 10:30:00,241.52,242.03,240.68,242.03,7595.0,240.4624,240.9702,239.6261,240.9702,7595.0
2024-11-21 11:00:00,241.76,242.03,241.52,242.03,9861.0,240.7013,240.9702,240.4624,240.9702,9861.0
2024-11-21 11:30:00,242.04,242.04,240.83,241.41,7621.0,240.9801,240.9801,239.7754,240.3529,7621.0
2024-11-21 12:00:00,241.19,242.16,240.86,241.87,12144.0,240.1338,241.0996,239.8053,240.8109,12144.0
2024-11-21 12:30:00,241.97,242.35,241.89,242.3,4088.0,240.9104,241.2888,240.8308,241.239,4088.0
2024-11-21 13:00:00,242.2,242.53,241.98,242.24,6223.0,241.1394,241.468,240.9204,241.1792,6223.0
2024-11-21 13:30:00,242.24,242.31,241.63,242.02,7523.0,241.1792,241.2489,240.5719,240.9602,7523.0
2024-11-21 14:00:00,242.02,242.7,241.71,242.43,8098.0,240.9602,241.6372,240.6516,241.3684,8098.0
2024-11-21 14:30:00,242.39,243.08,242.39,243.04,8498.0,241.3286,242.0156,241.3286,241.9757,8498.0
2024-11-21 15:00:00,242.98,243.55,242.9,243.3,10228.0,241.916,242.4835,241.8364,242.2346,10228.0
2024-11-21 15:30:00,243.35,243.73,242.37,243.52,50068.0,242.2844,242.6627,241.3087,242.4536,50068.0
2024-11-22 09:30:00,243.6,243.89,242.24,243.44,8386.0,242.5333,242.822,241.1792,242.374,8386.0
2024-11-22 10:00:00,243.18,243.47,242.4,243.14,4702.0,242.1151,242.4039,241.3385,242.0753,4702.0
2024-11-22 10:30:00,242.78,242.99,241.53,241.77,8643.0,241.7169,241.926,240.4724,240.7113,8643.0
2024-11-22 11:00:00,241.97,242.35,241.6,241.7,7604.0,240.9104,241.2888,240.542,240.6416,7604.0
2024-11-22 11:30:00,241.72,242.52,241.44,242.25,6370.0,240.6615,241.458,240.3827,241.1892,6370.0
2024-11-22 12:00:00,242.25,242.6,242.02,242.48,7347.0,241.1892,241.5377,240.9602,241.4182,7347.0
2024-11-22 12:30:00,242.27,242.5,241.99,242.5,4444.0,241.2091,241.4381,240.9303,241.4381,4444.0
2024-11-22 13:00:00,242.5,243.08,242.49,242.58,5619.0,241.4381,242.0156,241.4281,241.5178,5619.0
2024-11-22 13:30:00,242.75,243.08,242.38,243.04,5680.0,241.687,242.0156,241.3186,241.9757,5680.0
2024-11-22 14:00:00,242.94,243.6,242.62,243.45,13689.0,241.8762,242.5333,241.5576,242.3839,13689.0
2024-11-22 14:30:00,243.52,243.65,242.88,243.14,14332.0,242.4536,242.5831,241.8164,242.0753,14332.0
2024-11-22 15:00:00,243.04,243.13,242.62,242.91,12992.0,241.9757,242.0653,241.5576,241.8463,12992.0
2024-11-22 15:30:00,243.11,243.8,243.06,243.6,79520.0,242.0454,242.7324,241.9957,242.5333,79520.0
2024-11-25 09:30:00,244.53,245.43,243.6,245.43,19971.0,243.4592,244.3553,242.5333,244.3553,19971.0
2024-11-25 10:00:00,245.55,247.0,245.52,246.98,9257.0,244.4747,245.9184,244.4449,245.8985,9257.0
2024-11-25 10:30:00,246.78,247.49,246.05,246.63,8795.0,245.6994,246.4063,244.9726,245.55,8795.0
2024-11-25 11:00:00,246.56,247.01,245.6,245.97,6593.0,245.4803,245.9284,244.5245,244.8929,6593.0
2024-11-25 11:30:00,246.03,246.13,245.65,245.98,4268.0,244.9526,245.0522,244.5743,244.9029,4268.0
2024-11-25 12:00:00,246.05,246.44,245.65,245.65,7436.0,244.9726,245.3608,244.5743,244.5743,7436.0
2024-11-25 12:30:00,245.66,246.03,245.44,245.74,6820.0,244.5843,244.9526,244.3652,244.6639,6820.0
2024-11-25 13:00:00,245.95,246.47,245.9,246.47,5421.0,244.873,245.3907,244.8232,245.3907,5421.0
2024-11-25 13:30:00,246.76,247.57,246.66,247.57,10580.0,245.6794,246.4859,245.5799,246.4859,10580.0
2024-11-25 14:00:00,247.49,247.88,246.75,247.35,19981.0,246.4063,246.7945,245.6695,246.2669,19981.0
2024-11-25 14:30:00,247.58,248.29,247.29,248.06,26998.0,246.4959,247.2027,246.2071,246.9738,26998.0
2024-11-25 15:00:00,248.06,249.0,248.05,249.0,31626.0,246.9738,247.9096,246.9638,247.9096,31626.0
2024-11-25 15:30:00,248.97,249.77,248.8,249.57,127189.0,247.8798,248.6763,247.7105,248.4771,127189.0
2024-11-26 09:30:00,249.71,251.2,247.81,250.08,34319.0,248.6165,250.1,246.7249,248.9849,34319.0
2024-11-26 10:00:00,250.04,250.18,248.48,248.52,8382.0,248.9451,249.0845,247.3919,247.4317,8382.0
2024-11-26 10:30:00,248.69,248.75,248.12,248.74,13122.0,247.601,247.6607,247.0335,247.6508,13122.0
2024-11-26 11:00:00,248.64,249.14,248.14,248.14,10693.0,247.5512,248.049,247.0534,247.0534,10693.0
2024-11-26 11:30:00,248.4,248.62,247.7,247.78,18476.0,247.3123,247.5313,246.6153,246.695,18476.0
2024-11-26 12:00:00,247.45,248.46,247.27,248.37,10968.0,246.3664,247.372,246.1872,247.2824,10968.0
2024-11-26 12:30:00,248.17,248.35,247.69,248.03,8641.0,247.0833,247.2625,246.6054,246.9439,8641.0
2024-11-26 13:00:00,248.04,248.29,247.68,247.68,6479.0,246.9538,247.2027,246.5954,246.5954,6479.0
2024-11-26 13:30:00,247.69,248.85,247.53,248.56,19313.0,246.6054,247.7603,246.4461,247.4716,19313.0
2024-11-26 14:00:00,248.56,248.79,248.41,248.69,7734.0,247.4716,247.7006,247.3222,247.601,7734.0
2024-11-26 14:30:00,248.69,249.21,248.27,248.99,13713.0,247.601,248.1187,247.1828,247.8997,13713.0
2024-11-26 15:00:00,249.05,249.48,248.87,249.25,12030.0,247.9594,248.3875,247.7802,248.1585,12030.0
2024-11-26 15:30:00,249.47,250.09,248.88,250.05,57880.0,248.3776,248.9949,247.7902,248.955,57880.0
2024-11-27 09:30:00,250.98,251.36,249.65,249.65,13247.0,249.881,250.2593,248.5568,248.5568,13247.0
2024-11-27 10:00:00,249.58,249.86,248.4,249.6,8868.0,248.4871,248.7659,247.3123,248.507,8868.0
2024-11-27 10:30:00,249.42,250.06,248.95,249.62,11558.0,248.3278,248.965,247.8599,248.5269,11558.0
2024-11-27 11:00:00,249.5,250.56,249.48,250.56,4820.0,248.4075,249.4628,248.3875,249.4628,4820.0
2024-11-27 11:30:00,250.5,250.75,250.06,250.28,4318.0,249.4031,249.652,248.965,249.184,4318.0
2024-11-27 12:00:00,250.12,250.41,249.43,250.24,5795.0,249.0247,249.3135,248.3378,249.1442,5795.0
2024-11-27 12:30:00,250.08,250.08,249.36,249.62,6027.0,248.9849,248.9849,248.2681,248.5269,6027.0
2024-11-27 13:00:00,249.55,249.68,249.32,249.33,2879.0,248.4572,248.5867,248.2282,248.2382,2879.0
2024-11-27 13:30:00,249.41,249.63,249.29,249.53,5237.0,248.3178,248.5369,248.1984,248.4373,5237.0
2024-11-27 14:00:00,249.5,249.5,248.45,248.6,5566.0,248.4075,248.4075,247.362,247.5114,5566.0
2024-11-27 14:30:00,248.49,248.82,247.91,248.37,13978.0,247.4019,247.7304,246.8244,247.2824,13978.0
2024-11-27 15:00:00,248.22,248.77,248.21,248.77,7643.0,247.1331,247.6806,247.1231,247.6806,7643.0
2024-11-27 15:30:00,248.87,249.78,248.45,249.54,60650.0,247.7802,248.6862,247.362,248.4473,60650.0
2024-11-29 09:30:00,248.47,250.6,247.74,249.99,17634.0,247.382,249.5026,246.6552,248.8953,17634.0
2024-11-29 10:00:00,250.09,252.36,250.09,251.57,8960.0,248.9949,251.2549,248.9949,250.4684,8960.0
2024-11-29 10:30:00,251.68,251.68,250.33,250.48,5456.0,250.5779,250.5779,249.2338,249.3832,5456.0
2024-11-29 11:00:00,250.57,250.59,249.7,250.05,9463.0,249.4728,249.4927,248.6066,248.955,9463.0
2024-11-29 11:30:00,249.79,250.12,249.79,250.09,5170.0,248.6962,249.0247,248.6962,248.9949,5170.0
2024-11-29 12:00:00,249.94,250.6,249.94,250.44,2933.0,248.8455,249.5026,248.8455,249.3433,2933.0
2024-11-29 12:30:00,250.53,250.62,248.82,249.27,36150.0,249.4329,249.5225,247.7304,248.1785,36150.0
2024-12-02 09:30:00,248.91,248.91,244.38,244.49,17263.0,247.82,247.82,243.3099,243.4194,17263.0
2024-12-02 10:00:00,244.39,244.76,243.52,244.0,13991.0,243.3198,243.6882,242.4536,242.9315,13991.0
2024-12-02 10:30:00,243.91,244.77,243.38,244.59,11222.0,242.8419,243.6982,242.3142,243.519,11222.0
2024-12-02 11:00:00,244.4,245.14,243.91,244.78,7712.0,243.3298,244.0665,242.8419,243.7081,7712.0
2024-12-02 11:30:00,244.6,245.35,244.47,244.98,6463.0,243.5289,244.2756,243.3995,243.9072,6463.0
2024-12-02 12:00:00,244.83,245.51,244.17,244.51,9586.0,243.7579,244.4349,243.1008,243.4393,9586.0
2024-12-02 12:30:00,244.65,245.13,244.65,244.86,4989.0,243.5787,244.0566,243.5787,243.7878,4989.0
2024-12-02 13:00:00,244.81,245.48,244.81,245.36,5664.0,243.738,244.4051,243.738,244.2856,5664.0
2024-12-02 13:30:00,245.28,245.28,244.52,244.55,10082.0,244.2059,244.2059,243.4493,243.4791,10082.0
2024-12-02 14:00:00,244.51,245.09,244.48,244.54,5807.0,243.4393,244.0168,243.4094,243.4692,5807.0
2024-12-02 14:30:00,244.65,245.08,244.65,244.98,6500.0,243.5787,244.0068,243.5787,243.9072,6500.0
2024-12-02 15:00:00,245.01,245.17,244.69,245.0,12159.0,243.9371,244.0964,243.6185,243.9272,12159.0
2024-12-02 15:30:00,244.83,245.17,244.47,244.92,57832.0,243.7579,244.0964,243.3995,243.8475,57832.0
2024-12-03 09:30:00,244.34,247.43,244.34,246.54,17636.0,243.27,246.3465,243.27,245.4604,17636.0
2024-12-03 10:00:00,247.0,247.71,245.38,246.95,14510.0,245.9184,246.6253,244.3055,245.8686,14510.0
2024-12-03 10:30:00,246.95,247.58,246.47,247.28,10936.0,245.8686,246.4959,245.3907,246.1972,10936.0
2024-12-03 11:00:00,247.06,247.93,247.03,247.75,4511.0,245.9781,246.8443,245.9483,246.6651,4511.0
2024-12-03 11:30:00,247.72,247.81,247.06,247.67,22058.0,246.6352,246.7249,245.9781,246.5855,22058.0
2024-12-03 12:00:00,247.83,248.42,247.83,248.22,5023.0,246.7448,247.3322,246.7448,247.1331,5023.0
2024-12-03 12:30:00,248.18,249.14,248.14,248.79,6817.0,247.0932,248.049,247.0534,247.7006,6817.0
2024-12-03 13:00:00,249.02,249.03,248.43,248.5,8927.0,247.9296,247.9395,247.3421,247.4118,8927.0
2024-12-03 13:30:00,248.4,248.4,247.51,248.13,14733.0,247.3123,247.3123,246.4262,247.0434,14733.0
2024-12-03 14:00:00,248.14,248.54,248.03,248.45,9247.0,247.0534,247.4517,246.9439,247.362,9247.0
2024-12-03 14:30:00,248.46,249.47,248.19,249.0,10961.0,247.372,248.3776,247.1032,247.9096,10961.0
2024-12-03 15:00:00,249.0,249.0,247.4,247.47,20622.0,247.9096,247.9096,246.3166,246.3863,20622.0
2024-12-03 15:30:00,247.35,247.39,246.42,246.78,61277.0,246.2669,246.3067,245.3409,245.6994,61277.0
2024-12-04 09:30:00,245.65,246.57,244.53,245.65,16348.0,244.5743,245.4903,243.4592,244.5743,16348.0
2024-12-04 10:00:00,245.97,246.63,245.33,245.33,9002.0,244.8929,245.55,244.2557,244.2557,9002.0
2024-12-04 10:30:00,245.29,245.62,244.02,244.22,15210.0,244.2159,244.5444,242.9514,243.1506,15210.0
2024-12-04 11:00:00,243.97,244.48,243.36,243.52,14596.0,242.9017,243.4094,242.2943,242.4536,14596.0
2024-12-04 11:30:00,243.54,244.58,243.53,244.33,4828.0,242.4735,243.509,242.4636,243.2601,4828.0
2024-12-04 12:00:00,244.27,245.66,244.26,245.37,5704.0,243.2004,244.5843,243.1904,244.2955,5704.0
2024-12-04 12:30:00,245.32,245.62,244.95,244.98,4260.0,244.2458,244.5444,243.8774,243.9072,4260.0
2024-12-04 13:00:00,245.28,245.7,244.48,244.68,3423.0,244.2059,244.6241,243.4094,243.6086,3423.0
2024-12-04 13:30:00,244.41,245.21,244.26,245.0,2837.0,243.3397,244.1362,243.1904,243.9272,2837.0
2024-12-04 14:00:00,245.0,245.22,244.84,245.18,6511.0,243.9272,244.1462,243.7679,244.1064,6511.0
2024-12-04 14:30:00,245.06,245.08,244.62,244.81,11905.0,243.9869,244.0068,243.5488,243.738,11905.0
2024-12-04 15:00:00,244.64,245.37,244.51,245.09,12871.0,243.5687,244.2955,243.4393,244.0168,12871.0
2024-12-04 15:30:00,245.12,245.92,244.51,245.77,100289.0,244.0466,244.8431,243.4393,244.6938,100289.0
2024-12-05 09:30:00,243.05,245.11,239.56,241.41,43759.0,241.9857,244.0367,238.511,240.3529,43759.0
2024-12-05 10:00:00,241.47,242.6,240.94,240.95,16093.0,240.4126,241.5377,239.8849,239.8949,16093.0
2024-12-05 10:30:00,240.65,241.04,239.76,239.82,10892.0,239.5962,239.9845,238.7101,238.7698,10892.0
2024-12-05 11:00:00,240.09,241.15,240.09,240.97,16112.0,239.0387,240.094,239.0387,239.9148,16112.0
2024-12-05 11:30:00,240.96,241.55,240.3,241.25,14331.0,239.9048,240.4923,239.2477,240.1936,14331.0
2024-12-05 12:00:00,241.34,241.66,240.92,241.04,12429.0,240.2832,240.6018,239.865,239.9845,12429.0
2024-12-05 12:30:00,241.23,241.37,240.14,241.37,10468.0,240.1737,240.3131,239.0884,240.3131,10468.0
2024-12-05 13:00:00,241.36,241.49,240.69,240.98,3668.0,240.3031,240.4325,239.636,239.9248,3668.0
2024-12-05 13:30:00,240.98,241.53,239.43,239.81,17643.0,239.9248,240.4724,238.3815,238.7599,17643.0
2024-12-05 14:00:00,239.81,240.07,239.53,239.53,8918.0,238.7599,239.0187,238.4811,238.4811,8918.0
2024-12-05 14:30:00,239.45,239.46,238.72,239.36,13159.0,238.4015,238.4114,237.6747,238.3119,13159.0
2024-12-05 15:00:00,239.37,239.73,239.13,239.14,13109.0,238.3218,238.6802,238.0829,238.0928,13109.0
2024-12-05 15:30:00,239.11,239.94,239.05,239.32,56973.0,238.0629,238.8893,238.0032,238.272,56973.0
2024-12-06 09:30:00,240.48,244.58,239.41,244.27,29129.0,239.4269,243.509,238.3616,243.2004,29129.0
2024-12-06 10:00:00,244.27,245.13,243.01,243.43,42935.0,243.2004,244.0566,241.9459,242.364,42935.0
2024-12-06 10:30:00,243.42,245.06,243.42,244.62,13844.0,242.3541,243.9869,242.3541,243.5488,13844.0
2024-12-06 11:00:00,244.79,244.82,243.82,244.01,9755.0,243.7181,243.7479,242.7523,242.9415,9755.0
2024-12-06 11:30:00,243.85,243.96,243.03,243.55,4985.0,242.7822,242.8917,241.9658,242.4835,4985.0
2024-12-06 12:00:00,243.37,243.37,242.66,243.17,3113.0,242.3043,242.3043,241.5974,242.1052,3113.0
2024-12-06 12:30:00,243.08,243.18,242.9,243.12,2482.0,242.0156,242.1151,241.8364,242.0554,2482.0
2024-12-06 13:00:00,242.94,243.31,242.93,243.16,5445.0,241.8762,242.2446,241.8662,242.0952,5445.0
2024-12-06 13:30:00,243.0,243.21,242.78,242.87,4272.0,241.9359,242.145,241.7169,241.8065,4272.0
2024-12-06 14:00:00,242.71,242.71,242.15,242.49,3962.0,241.6472,241.6472,241.0896,241.4281,3962.0
2024-12-06 14:30:00,242.65,242.65,241.54,241.75,7949.0,241.5874,241.5874,240.4823,240.6914,7949.0
2024-12-06 15:00:00,241.64,241.85,241.16,241.27,9293.0,240.5819,240.7909,240.104,240.2135,9293.0
2024-12-06 15:30:00,241.17,241.86,241.01,241.38,28395.0,240.1139,240.8009,239.9546,240.323,28395.0
2024-12-09 09:30:00,244.23,247.76,243.21,245.05,39849.0,243.1605,246.6751,242.145,243.9769,39849.0
2024-12-09 10:00:00,245.04,245.32,243.21,243.21,13797.0,243.967,244.2458,242.145,242.145,13797.0
2024-12-09 10:30:00,243.26,244.11,242.17,243.59,16031.0,242.1948,243.0411,241.1095,242.5233,16031.0
2024-12-09 11:00:00,244.07,244.07,242.96,243.39,7302.0,243.0012,243.0012,241.8961,242.3242,7302.0
2024-12-09 11:30:00,243.56,243.96,243.08,243.62,4034.0,242.4935,242.8917,242.0156,242.5532,4034.0
2024-12-09 12:00:00,243.66,244.92,243.48,244.31,12100.0,242.593,243.8475,242.4138,243.2402,12100.0
2024-12-09 12:30:00,244.47,244.92,244.33,244.65,3174.0,243.3995,243.8475,243.2601,243.5787,3174.0
2024-12-09 13:00:00,244.83,245.18,244.58,245.18,1561.0,243.7579,244.1064,243.509,244.1064,1561.0
2024-12-09 13:30:00,245.05,245.43,244.93,245.23,4882.0,243.9769,244.3553,243.8575,244.1561,4882.0
2024-12-09 14:00:00,244.99,245.49,244.98,245.47,5849.0,243.9172,244.415,243.9072,244.3951,5849.0
2024-12-09 14:30:00,245.29,245.49,245.0,245.26,2264.0,244.2159,244.415,243.9272,244.186,2264.0
2024-12-09 15:00:00,245.3,245.43,244.9,245.07,6675.0,244.2258,244.3553,243.8276,243.9968,6675.0
2024-12-09 15:30:00,245.06,245.31,244.55,244.76,55272.0,243.9869,244.2358,243.4791,243.6882,55272.0
2024-12-10 09:30:00,245.16,246.5,242.4,244.24,15934.0,244.0865,245.4206,241.3385,243.1705,15934.0
2024-12-10 10:00:00,243.88,243.88,242.01,242.01,4340.0,242.8121,242.8121,240.9502,240.9502,4340.0
2024-12-10 10:30:00,242.3,244.42,242.0,244.11,12785.0,241.239,243.3497,240.9403,243.0411,12785.0
2024-12-10 11:00:00,244.09,244.69,243.86,244.51,8950.0,243.0211,243.6185,242.7921,243.4393,8950.0
2024-12-10 11:30:00,244.52,245.19,244.5,245.19,7331.0,243.4493,244.1163,243.4293,244.1163,7331.0
2024-12-10 12:00:00,244.98,245.61,244.83,245.19,7210.0,243.9072,244.5345,243.7579,244.1163,7210.0
2024-12-10 12:30:00,245.11,245.54,244.65,245.52,6253.0,244.0367,244.4648,243.5787,244.4449,6253.0
2024-12-10 13:00:00,245.35,245.5,245.09,245.34,7175.0,244.2756,244.425,244.0168,244.2657,7175.0
2024-12-10 13:30:00,245.31,245.46,245.05,245.05,3112.0,244.2358,244.3851,243.9769,243.9769,3112.0
2024-12-10 14:00:00,245.18,245.18,244.45,245.08,6697.0,244.1064,244.1064,243.3796,244.0068,6697.0
2024-12-10 14:30:00,244.91,245.86,244.91,245.86,5508.0,243.8375,244.7834,243.8375,244.7834,5508.0
2024-12-10 15:00:00,245.86,246.0,245.23,245.62,13482.0,244.7834,244.9228,244.1561,244.5444,13482.0
2024-12-10 15:30:00,245.68,245.68,244.53,245.27,40580.0,244.6042,244.6042,243.4592,244.196,40580.0
2024-12-11 09:30:00,245.19,245.53,243.84,245.31,10720.0,244.1163,244.4548,242.7722,244.2358,10720.0
2024-12-11 10:00:00,245.2,245.2,243.49,244.63,13583.0,244.1263,244.1263,242.4238,243.5588,13583.0
2024-12-11 10:30:00,244.79,245.2,243.64,243.76,11011.0,243.7181,244.1263,242.5731,242.6926,11011.0
2024-12-11 11:00:00,243.77,243.87,242.06,242.63,9363.0,242.7025,242.8021,241.0,241.5675,9363.0
2024-12-11 11:30:00,242.76,243.64,242.76,243.24,6369.0,241.697,242.5731,241.697,242.1749,6369.0
2024-12-11 12:00:00,243.46,243.9,243.14,243.15,8409.0,242.3939,242.832,242.0753,242.0853,8409.0
2024-12-11 12:30:00,243.09,243.36,242.69,243.03,8079.0,242.0255,242.2943,241.6273,241.9658,8079.0
2024-12-11 13:00:00,243.22,243.72,243.16,243.51,7504.0,242.155,242.6528,242.0952,242.4437,7504.0
2024-12-11 13:30:00,243.51,244.5,243.36,243.57,10212.0,242.4437,243.4293,242.2943,242.5034,10212.0
2024-12-11 14:00:00,243.35,244.18,243.35,244.12,7027.0,242.2844,243.1107,242.2844,243.051,7027.0
2024-12-11 14:30:00,244.17,244.68,243.88,244.26,10696.0,243.1008,243.6086,242.8121,243.1904,10696.0
2024-12-11 15:00:00,244.22,244.77,244.18,244.49,16967.0,243.1506,243.6982,243.1107,243.4194,16967.0
2024-12-11 15:30:00,244.49,246.01,244.31,245.6,74084.0,243.4194,244.9327,243.2402,244.5245,74084.0
2024-12-12 09:30:00,243.16,245.87,241.45,245.87,25428.0,242.0952,244.7933,240.3927,244.7933,25428.0
2024-12-12 10:00:00,245.74,246.52,245.0,246.14,20990.0,244.6639,245.4405,243.9272,245.0622,20990.0
2024-12-12 10:30:00,246.19,246.39,245.57,246.38,17507.0,245.1119,245.3111,244.4947,245.3011,17507.0
2024-12-12 11:00:00,246.21,247.93,246.16,247.65,12020.0,245.1319,246.8443,245.0821,246.5656,12020.0
2024-12-12 11:30:00,247.59,247.59,246.55,246.71,5311.0,246.5058,246.5058,245.4704,245.6297,5311.0
2024-12-12 12:00:00,246.74,247.2,246.52,246.75,13574.0,245.6595,246.1175,245.4405,245.6695,13574.0
2024-12-12 12:30:00,246.6,247.06,244.85,245.14,8710.0,245.5201,245.9781,243.7778,244.0665,8710.0
2024-12-12 13:00:00,245.22,245.34,243.5,243.79,29465.0,244.1462,244.2657,242.4337,242.7225,29465.0
2024-12-12 13:30:00,243.76,244.6,243.66,244.25,14836.0,242.6926,243.5289,242.593,243.1804,14836.0
2024-12-12 14:00:00,244.14,244.55,243.23,243.58,29386.0,243.0709,243.4791,242.1649,242.5134,29386.0
2024-12-12 14:30:00,243.63,244.12,242.53,243.01,63512.0,242.5632,243.051,241.468,241.9459,63512.0
2024-12-12 15:00:00,242.48,243.01,242.28,242.47,15725.0,241.4182,241.9459,241.2191,241.4082,15725.0
2024-12-12 15:30:00,242.48,243.45,242.13,242.53,79644.0,241.4182,242.3839,241.0697,241.468,79644.0
2024-12-13 09:30:00,241.28,241.5,236.95,238.54,31516.0,240.2234,240.4425,235.9124,237.4954,31516.0
2024-12-13 10:00:00,238.22,239.52,238.14,239.52,15088.0,237.1768,238.4712,237.0972,238.4712,15088.0
2024-12-13 10:30:00,239.42,239.63,238.14,238.77,8988.0,238.3716,238.5807,237.0972,237.7244,8988.0
2024-12-13 11:00:00,238.77,240.73,238.77,239.83,24803.0,237.7244,239.6759,237.7244,238.7798,24803.0
2024-12-13 11:30:00,239.83,239.89,238.29,238.67,11524.0,238.7798,238.8395,237.2465,237.6249,11524.0
2024-12-13 12:00:00,238.64,239.13,238.46,239.12,5838.0,237.595,238.0829,237.4158,238.0729,5838.0
2024-12-13 12:30:00,238.94,239.06,238.47,239.06,4059.0,237.8937,238.0132,237.4258,238.0132,4059.0
2024-12-13 13:00:00,238.91,240.28,238.74,240.05,14387.0,237.8638,239.2278,237.6946,238.9988,14387.0
2024-12-13 13:30:00,240.09,240.17,239.31,239.35,6606.0,239.0387,239.1183,238.2621,238.3019,6606.0
2024-12-13 14:00:00,239.32,239.32,238.75,238.94,3958.0,238.272,238.272,237.7045,237.8937,3958.0
2024-12-13 14:30:00,238.91,239.19,238.82,239.19,4080.0,237.8638,238.1426,237.7742,238.1426,4080.0
2024-12-13 15:00:00,239.1,239.52,238.94,239.49,9784.0,238.053,238.4712,237.8937,238.4413,9784.0
2024-12-13 15:30:00,239.37,239.37,238.4,238.49,47636.0,238.3218,238.3218,237.3561,237.4457,47636.0
2024-12-16 09:30:00,238.66,238.66,231.0,237.94,54707.0,237.6149,237.6149,229.9885,236.8981,54707.0
2024-12-16 10:00:00,237.95,239.1,237.73,238.87,23368.0,236.908,238.053,236.689,237.824,23368.0
2024-12-16 10:30:00,239.23,240.0,239.0,240.0,8276.0,238.1824,238.9491,237.9534,238.9491,8276.0
2024-12-16 11:00:00,239.98,240.47,239.69,240.05,14254.0,238.9291,239.417,238.6404,238.9988,14254.0
2024-12-16 11:30:00,240.23,240.52,239.4,240.07,13382.0,239.178,239.4668,238.3517,239.0187,13382.0
2024-12-16 12:00:00,240.16,241.1,240.16,240.99,4655.0,239.1083,240.0442,239.1083,239.9347,4655.0
2024-12-16 12:30:00,240.98,241.26,240.7,241.26,9100.0,239.9248,240.2035,239.646,240.2035,9100.0
2024-12-16 13:00:00,241.24,241.78,241.13,241.22,11025.0,240.1836,240.7213,240.0741,240.1637,11025.0
2024-12-16 13:30:00,241.35,241.36,240.6,240.86,17252.0,240.2931,240.3031,239.5464,239.8053,17252.0
2024-12-16 14:00:00,240.86,241.61,240.66,240.76,12999.0,239.8053,240.552,239.6062,239.7057,12999.0
2024-12-16 14:30:00,240.72,241.55,240.71,241.46,18017.0,239.6659,240.4923,239.6559,240.4027,18017.0
2024-12-16 15:00:00,241.39,241.84,240.61,240.83,30310.0,240.333,240.781,239.5564,239.7754,30310.0
2024-12-16 15:30:00,240.79,241.6,240.69,241.17,79658.0,239.7356,240.542,239.636,240.1139,79658.0
2024-12-17 09:30:00,242.0,245.19,241.73,244.38,22368.0,240.9403,244.1163,240.6715,243.3099,22368.0
2024-12-17 10:00:00,244.6,244.6,242.64,243.6,17255.0,243.5289,243.5289,241.5775,242.5333,17255.0
2024-12-17 10:30:00,243.68,244.3,243.42,243.45,16746.0,242.6129,243.2302,242.3541,242.3839,16746.0
2024-12-17 11:00:00,243.23,243.84,242.76,242.77,11163.0,242.1649,242.7722,241.697,241.7069,11163.0
2024-12-17 11:30:00,242.98,242.98,242.03,242.74,17709.0,241.916,241.916,240.9702,241.6771,17709.0
2024-12-17 12:00:00,242.89,243.35,242.46,242.57,9416.0,241.8264,242.2844,241.3983,241.5078,9416.0
2024-12-17 12:30:00,242.61,243.32,242.04,243.32,5196.0,241.5476,242.2545,240.9801,242.2545,5196.0
2024-12-17 13:00:00,243.17,243.42,242.3,242.34,5433.0,242.1052,242.3541,241.239,241.2788,5433.0
2024-12-17 13:30:00,242.28,242.55,241.6,242.4,8329.0,241.2191,241.4879,240.542,241.3385,8329.0
2024-12-17 14:00:00,242.4,242.58,241.71,241.71,9617.0,241.3385,241.5178,240.6516,240.6516,9617.0
2024-12-17 14:30:00,241.66,242.53,241.4,242.47,10972.0,240.6018,241.468,240.3429,241.4082,10972.0
2024-12-17 15:00:00,242.46,242.85,241.78,242.1,15584.0,241.3983,241.7866,240.7213,241.0399,15584.0
2024-12-17 15:30:00,242.04,242.76,241.63,242.61,76949.0,240.9801,241.697,240.5719,241.5476,76949.0
2024-12-18 09:30:00,239.04,239.94,234.47,239.33,43154.0,237.9933,238.8893,233.4433,238.282,43154.0
2024-12-18 10:00:00,239.42,240.18,238.57,239.52,11668.0,238.3716,239.1283,237.5253,238.4712,11668.0
2024-12-18 10:30:00,238.77,239.23,237.42,238.09,15962.0,237.7244,238.1824,236.3803,237.0474,15962.0
2024-12-18 11:00:00,238.12,238.31,236.07,236.57,22294.0,237.0773,237.2665,235.0363,235.5341,22294.0
2024-12-18 11:30:00,236.54,236.93,236.14,236.91,5295.0,235.5042,235.8925,235.106,235.8726,5295.0
2024-12-18 12:00:00,236.63,237.03,235.64,236.24,16083.0,235.5938,235.9921,234.6081,235.2055,16083.0
2024-12-18 12:30:00,236.02,236.15,235.2,235.69,7976.0,234.9865,235.1159,234.1701,234.6579,7976.0
2024-12-18 13:00:00,235.65,235.68,234.94,234.99,12740.0,234.6181,234.648,233.9112,233.961,12740.0
2024-12-18 13:30:00,234.8,234.98,233.91,233.91,17104.0,233.7718,233.951,232.8857,232.8857,17104.0
2024-12-18 14:00:00,233.91,234.6,232.5,233.49,26853.0,232.8857,233.5727,231.4819,232.4676,26853.0
2024-12-18 14:30:00,233.39,234.14,232.54,232.67,23547.0,232.368,233.1147,231.5217,231.6511,23547.0
2024-12-18 15:00:00,233.03,233.68,232.33,232.83,14122.0,232.0096,232.6567,231.3126,231.8104,14122.0
2024-12-18 15:30:00,232.84,232.84,229.94,229.95,110430.0,231.8204,231.8204,228.9331,228.9431,110430.0
2024-12-19 09:30:00,231.67,235.5,230.77,231.58,31482.0,230.6555,234.4688,229.7595,230.5659,31482.0
2024-12-19 10:00:00,231.72,232.36,231.5,231.73,9674.0,230.7053,231.3425,230.4863,230.7153,9674.0
2024-12-19 10:30:00,231.94,232.55,230.67,231.36,18227.0,230.9243,231.5317,229.6599,230.3469,18227.0
2024-12-19 11:00:00,231.15,231.31,230.01,231.11,14196.0,230.1378,230.2971,229.0028,230.098,14196.0
2024-12-19 11:30:00,231.08,231.43,230.18,230.51,15150.0,230.0681,230.4166,229.1721,229.5006,15150.0
2024-12-19 12:00:00,230.49,231.46,230.49,231.33,5881.0,229.4807,230.4464,229.4807,230.317,5881.0
2024-12-19 12:30:00,231.47,231.47,230.91,230.92,4419.0,230.4564,230.4564,229.8989,229.9088,4419.0
2024-12-19 13:00:00,230.81,231.79,230.34,231.7,11748.0,229.7993,230.775,229.3314,230.6854,11748.0
2024-12-19 13:30:00,231.68,232.51,231.58,232.47,5284.0,230.6655,231.4918,230.5659,231.452,5284.0
2024-12-19 14:00:00,232.55,233.06,232.35,233.06,4868.0,231.5317,232.0394,231.3325,232.0394,4868.0
2024-12-19 14:30:00,232.78,233.0,232.38,232.38,6184.0,231.7607,231.9797,231.3624,231.3624,6184.0
2024-12-19 15:00:00,232.41,232.67,231.77,232.25,11680.0,231.3923,231.6511,230.7551,231.233,11680.0
2024-12-19 15:30:00,232.25,232.58,231.39,231.53,35978.0,231.233,231.5615,230.3768,230.5161,35978.0
2024-12-20 09:30:00,231.0,234.3,231.0,234.13,112860.0,229.9885,233.274,229.9885,233.1048,112860.0
2024-12-20 10:00:00,233.97,235.15,233.64,234.9,12928.0,232.9455,234.1203,232.6169,233.8714,12928.0
2024-12-20 10:30:00,235.46,236.49,235.46,235.98,11369.0,234.4289,235.4544,234.4289,234.9467,11369.0
2024-12-20 11:00:00,235.94,237.98,235.78,237.46,26845.0,234.9068,236.9379,234.7475,236.4202,26845.0
2024-12-20 11:30:00,237.32,238.49,237.11,238.33,23193.0,236.2808,237.4457,236.0717,237.2864,23193.0
2024-12-20 12:00:00,238.04,238.6,237.54,238.07,29055.0,236.9976,237.5552,236.4998,237.0275,29055.0
2024-12-20 12:30:00,238.12,238.54,237.55,238.21,22112.0,237.0773,237.4954,236.5098,237.1669,22112.0
2024-12-20 13:00:00,238.38,238.38,237.86,238.03,8508.0,237.3361,237.3361,236.8184,236.9877,8508.0
2024-12-20 13:30:00,237.96,238.32,237.64,237.64,13021.0,236.918,237.2764,236.5994,236.5994,13021.0
2024-12-20 14:00:00,237.65,237.83,237.03,237.83,18938.0,236.6093,236.7886,235.9921,236.7886,18938.0
2024-12-20 14:30:00,238.04,238.35,237.16,237.54,23065.0,236.9976,237.3063,236.1215,236.4998,23065.0
2024-12-20 15:00:00,237.64,237.97,237.25,237.47,32198.0,236.5994,236.9279,236.2111,236.4301,32198.0
2024-12-20 15:30:00,237.5,238.35,236.58,237.52,163999.0,236.46,237.3063,235.544,236.4799,163999.0
2024-12-23 09:30:00,230.21,232.0,226.4,227.9,86355.0,229.2019,230.9841,225.4086,226.902,86355.0
2024-12-23 10:00:00,227.9,228.11,224.51,225.2,48907.0,226.902,227.1111,223.5269,224.2139,48907.0
2024-12-23 10:30:00,225.1,227.02,224.75,225.39,44622.0,224.1143,226.0259,223.7658,224.403,44622.0
2024-12-23 11:00:00,225.69,228.13,225.69,227.63,30884.0,224.7017,227.131,224.7017,226.6332,30884.0
2024-12-23 11:30:00,227.63,228.43,226.63,228.26,37969.0,226.6332,227.4297,225.6376,227.2605,37969.0
2024-12-23 12:00:00,228.26,228.78,227.95,227.96,15002.0,227.2605,227.7782,226.9518,226.9618,15002.0
2024-12-23 12:30:00,228.13,229.01,227.49,227.49,20442.0,227.131,228.0072,226.4938,226.4938,20442.0
2024-12-23 13:00:00,227.71,228.2,227.49,228.08,15691.0,226.7129,227.2007,226.4938,227.0812,15691.0
2024-12-23 13:30:00,228.08,229.13,227.48,228.41,22040.0,227.0812,228.1266,226.4839,227.4098,22040.0
2024-12-23 14:00:00,228.59,228.87,228.29,228.49,14926.0,227.589,227.8678,227.2903,227.4895,14926.0
2024-12-23 14:30:00,228.49,228.85,228.32,228.78,15729.0,227.4895,227.8479,227.3202,227.7782,15729.0
2024-12-23 15:00:00,228.78,229.18,228.48,228.71,29938.0,227.7782,228.1764,227.4795,227.7085,29938.0
2024-12-23 15:30:00,228.51,231.17,228.48,231.02,99605.0,227.5094,230.1577,227.4795,230.0084,99605.0
2024-12-24 09:30:00,231.81,232.3,230.54,231.36,12267.0,230.7949,231.2828,229.5305,230.3469,12267.0
2024-12-24 10:00:00,231.36,231.85,230.03,230.36,12757.0,230.3469,230.8347,229.0227,229.3513,12757.0
2024-12-24 10:30:00,230.39,231.36,230.38,230.73,6562.0,229.3811,230.3469,229.3712,229.7196,6562.0
2024-12-24 11:00:00,230.71,230.74,229.58,230.43,5620.0,229.6997,229.7296,228.5747,229.421,5620.0
2024-12-24 11:30:00,230.12,231.17,230.12,230.74,8488.0,229.1123,230.1577,229.1123,229.7296,8488.0
2024-12-24 12:00:00,230.72,231.43,230.57,231.23,4688.0,229.7097,230.4166,229.5603,230.2175,4688.0
2024-12-24 12:30:00,231.2,232.57,231.18,232.3,30431.0,230.1876,231.5516,230.1677,231.2828,30431.0
2024-12-26 09:30:00,230.96,233.44,230.96,233.44,10525.0,229.9486,232.4178,229.9486,232.4178,10525.0
2024-12-26 10:00:00,233.32,234.27,232.9,233.53,8443.0,232.2983,233.2441,231.8801,232.5074,8443.0
2024-12-26 10:30:00,233.84,234.71,233.54,234.42,8902.0,232.816,233.6822,232.5173,233.3935,8902.0
2024-12-26 11:00:00,234.2,234.75,234.11,234.34,6883.0,233.1744,233.722,233.0848,233.3138,6883.0
2024-12-26 11:30:00,234.28,234.54,233.9,234.11,4293.0,233.2541,233.513,232.8758,233.0848,4293.0
2024-12-26 12:00:00,234.14,234.51,233.61,233.63,4871.0,233.1147,233.4831,232.587,232.6069,4871.0
2024-12-26 12:30:00,233.84,234.09,233.68,233.89,10015.0,232.816,233.0649,232.6567,232.8658,10015.0
2024-12-26 13:00:00,233.84,234.09,233.45,233.96,3619.0,232.816,233.0649,232.4277,232.9355,3619.0
2024-12-26 13:30:00,233.94,234.02,233.76,233.99,3589.0,232.9156,232.9952,232.7364,232.9654,3589.0
2024-12-26 14:00:00,233.98,234.14,233.46,233.46,7651.0,232.9554,233.1147,232.4377,232.4377,7651.0
2024-12-26 14:30:00,233.54,233.75,233.32,233.64,3456.0,232.5173,232.7264,232.2983,232.6169,3456.0
2024-12-26 15:00:00,233.64,233.64,233.16,233.62,4922.0,232.6169,232.6169,232.139,232.597,4922.0
2024-12-26 15:30:00,233.59,234.1,233.33,233.92,66038.0,232.5671,233.0749,232.3083,232.8957,66038.0
2024-12-27 09:30:00,233.74,234.37,232.44,234.18,7969.0,232.7165,233.3437,231.4222,233.1545,7969.0
2024-12-27 10:00:00,234.39,234.39,233.15,233.15,4372.0,233.3636,233.3636,232.129,232.129,4372.0
2024-12-27 10:30:00,233.01,233.2,232.51,232.52,3906.0,231.9897,232.1788,231.4918,231.5018,3906.0
2024-12-27 11:00:00,232.5,233.62,232.35,233.62,20389.0,231.4819,232.597,231.3325,232.597,20389.0
2024-12-27 11:30:00,233.46,233.56,232.27,232.28,5013.0,232.4377,232.5373,231.2529,231.2629,5013.0
2024-12-27 12:00:00,232.25,232.43,231.39,231.63,11963.0,231.233,231.4122,230.3768,230.6157,11963.0
2024-12-27 12:30:00,231.71,231.92,231.09,231.92,12845.0,230.6954,230.9044,230.0781,230.9044,12845.0
2024-12-27 13:00:00,231.8,232.11,231.31,231.82,12744.0,230.785,231.0936,230.2971,230.8049,12744.0
2024-12-27 13:30:00,231.92,232.56,231.84,232.54,5026.0,230.9044,231.5416,230.8248,231.5217,5026.0
2024-12-27 14:00:00,232.4,233.29,232.39,233.27,4260.0,231.3823,232.2684,231.3724,232.2485,4260.0
2024-12-27 14:30:00,233.0,234.0,232.98,233.74,9213.0,231.9797,232.9753,231.9598,232.7165,9213.0
2024-12-27 15:00:00,233.59,233.6,232.67,232.84,3183.0,232.5671,232.5771,231.6511,231.8204,3183.0
2024-12-27 15:30:00,232.85,233.5,232.38,233.33,30497.0,231.8304,232.4775,231.3624,232.3083,30497.0
2024-12-30 09:30:00,232.18,232.52,228.92,229.48,20631.0,231.1633,231.5018,227.9176,228.4751,20631.0
2024-12-30 10:00:00,229.13,229.45,228.63,229.01,4371.0,228.1266,228.4452,227.6288,228.0072,4371.0
2024-12-30 10:30:00,228.63,229.25,228.11,228.53,3079.0,227.6288,228.2461,227.1111,227.5293,3079.0
2024-12-30 11:00:00,228.6,229.31,228.6,229.29,4071.0,227.599,228.3059,227.599,228.2859,4071.0
2024-12-30 11:30:00,229.22,229.73,228.84,229.05,9253.0,228.2163,228.724,227.8379,228.047,9253.0
2024-12-30 12:00:00,228.98,229.46,228.77,229.31,12607.0,227.9773,228.4552,227.7682,228.3059,12607.0
2024-12-30 12:30:00,229.5,229.7,229.06,229.53,12305.0,228.495,228.6942,228.057,228.5249,12305.0
2024-12-30 13:00:00,229.2,230.17,229.2,229.74,3778.0,228.1963,229.1621,228.1963,228.734,3778.0
2024-12-30 13:30:00,229.62,230.18,229.62,230.08,6848.0,228.6145,229.1721,228.6145,229.0725,6848.0
2024-12-30 14:00:00,230.1,230.26,229.04,229.56,5881.0,229.0924,229.2517,228.037,228.5548,5881.0
2024-12-30 14:30:00,229.55,230.31,229.55,230.24,10070.0,228.5448,229.3015,228.5448,229.2318,10070.0
2024-12-30 15:00:00,230.14,230.18,229.58,229.78,12050.0,229.1322,229.1721,228.5747,228.7738,12050.0
2024-12-30 15:30:00,229.73,229.97,229.29,229.5,54709.0,228.724,228.963,228.2859,228.495,54709.0
2024-12-31 09:30:00,230.69,232.1,229.83,230.15,8699.0,229.6798,231.0836,228.8236,229.1422,8699.0
2024-12-31 10:00:00,230.51,230.83,229.63,230.34,14477.0,229.5006,229.8192,228.6245,229.3314,14477.0
2024-12-31 10:30:00,230.18,230.83,229.65,230.31,8986.0,229.1721,229.8192,228.6444,229.3015,8986.0
2024-12-31 11:00:00,230.39,230.62,229.58,229.95,6398.0,229.3811,229.6101,228.5747,228.9431,6398.0
2024-12-31 11:30:00,229.67,229.99,229.33,229.33,5864.0,228.6643,228.9829,228.3258,228.3258,5864.0
2024-12-31 12:00:00,229.23,230.07,229.04,229.41,13647.0,228.2262,229.0625,228.037,228.4054,13647.0
2024-12-31 12:30:00,229.18,229.85,228.66,229.85,6740.0,228.1764,228.8435,227.6587,228.8435,6740.0
2024-12-31 13:00:00,229.58,229.58,228.35,228.36,10175.0,228.5747,228.5747,227.3501,227.36,10175.0
2024-12-31 13:30:00,228.57,228.95,228.43,228.67,5970.0,227.5691,227.9474,227.4297,227.6687,5970.0
2024-12-31 14:00:00,228.67,229.07,228.36,228.38,7742.0,227.6687,228.0669,227.36,227.3799,7742.0
2024-12-31 14:30:00,228.27,229.36,228.27,229.36,7534.0,227.2704,228.3556,227.2704,228.3556,7534.0
2024-12-31 15:00:00,229.48,229.66,229.31,229.56,4828.0,228.4751,228.6543,228.3059,228.5548,4828.0
2024-12-31 15:30:00,229.7,229.82,228.65,228.81,67239.0,228.6942,228.8136,227.6488,227.8081,67239.0
2025-01-02 09:30:00,230.99,230.99,228.88,230.34,21892.0,229.9785,229.9785,227.8777,229.3314,21892.0
2025-01-02 10:00:00,230.15,230.83,229.34,229.96,16197.0,229.1422,229.8192,228.3357,228.953,16197.0
2025-01-02 10:30:00,229.96,230.28,229.19,229.22,6325.0,228.953,229.2716,228.1864,228.2163,6325.0
2025-01-02 11:00:00,229.43,230.11,228.97,229.89,7313.0,228.4253,229.1024,227.9674,228.8833,7313.0
2025-01-02 11:30:00,229.89,230.22,229.55,229.55,7106.0,228.8833,229.2119,228.5448,228.5448,7106.0
2025-01-02 12:00:00,229.7,230.21,229.06,229.06,24268.0,228.6942,229.2019,228.057,228.057,24268.0
2025-01-02 12:30:00,229.0,229.32,228.0,228.21,7169.0,227.9972,228.3158,227.0016,227.2107,7169.0
2025-01-02 13:00:00,228.02,228.02,227.34,227.4,8247.0,227.0215,227.0215,226.3445,226.4042,8247.0
2025-01-02 13:30:00,227.4,227.4,226.66,227.23,8310.0,226.4042,226.4042,225.6675,226.235,8310.0
2025-01-02 14:00:00,227.37,227.8,226.97,227.46,10361.0,226.3744,226.8025,225.9761,226.464,10361.0
2025-01-02 14:30:00,227.48,227.6,227.08,227.08,6633.0,226.4839,226.6033,226.0856,226.0856,6633.0
2025-01-02 15:00:00,227.03,228.46,227.03,227.94,10135.0,226.0358,227.4596,226.0358,226.9419,10135.0
2025-01-02 15:30:00,227.9,228.66,227.61,228.49,69996.0,226.902,227.6587,226.6133,227.4895,69996.0
2025-01-03 09:30:00,228.56,229.17,226.94,227.38,10159.0,227.5591,228.1665,225.9462,226.3843,10159.0
2025-01-03 10:00:00,228.13,229.79,227.83,229.22,5732.0,227.131,228.7838,226.8323,228.2163,5732.0
2025-01-03 10:30:00,229.62,230.62,229.61,230.62,2939.0,228.6145,229.6101,228.6045,229.6101,2939.0
2025-01-03 11:00:00,230.56,230.56,229.84,230.16,4696.0,229.5504,229.5504,228.8335,229.1521,4696.0
2025-01-03 11:30:00,230.26,230.64,230.08,230.18,4435.0,229.2517,229.63,229.0725,229.1721,4435.0
2025-01-03 12:00:00,230.41,230.41,229.47,230.0,12147.0,229.401,229.401,228.4652,228.9928,12147.0
2025-01-03 12:30:00,229.9,229.97,229.65,229.75,3040.0,228.8933,228.963,228.6444,228.7439,3040.0
2025-01-03 13:00:00,229.65,230.43,229.65,230.17,10172.0,228.6444,229.421,228.6444,229.1621,10172.0
2025-01-03 13:30:00,230.47,230.66,230.29,230.29,6881.0,229.4608,229.6499,229.2816,229.2816,6881.0
2025-01-03 14:00:00,230.34,230.45,229.76,229.85,7726.0,229.3314,229.4409,228.7539,228.8435,7726.0
2025-01-03 14:30:00,229.89,230.57,229.89,230.17,7686.0,228.8833,229.5603,228.8833,229.1621,7686.0
2025-01-03 15:00:00,230.19,230.86,230.08,230.83,7232.0,229.182,229.8491,229.0725,229.8192,7232.0
2025-01-03 15:30:00,230.89,231.86,230.13,231.62,52480.0,229.8789,230.8447,229.1223,230.6057,52480.0
2025-01-06 09:30:00,231.84,235.19,231.0,234.59,25411.0,230.8248,234.1601,229.9885,233.5627,25411.0
2025-01-06 10:00:00,234.92,235.21,233.76,234.28,25136.0,233.8913,234.18,232.7364,233.2541,25136.0
2025-01-06 10:30:00,234.39,236.67,234.09,236.27,19173.0,233.3636,235.6336,233.0649,235.2354,19173.0
2025-01-06 11:00:00,236.45,237.25,235.64,236.79,29321.0,235.4146,236.2111,234.6081,235.7531,29321.0
2025-01-06 11:30:00,236.77,237.07,236.34,236.82,14791.0,235.7332,236.0319,235.3051,235.783,14791.0
2025-01-06 12:00:00,236.97,236.98,236.03,236.05,22508.0,235.9323,235.9423,234.9964,235.0163,22508.0
2025-01-06 12:30:00,235.89,236.58,235.89,236.13,10496.0,234.857,235.544,234.857,235.096,10496.0
2025-01-06 13:00:00,236.31,236.49,236.03,236.23,15655.0,235.2752,235.4544,234.9964,235.1956,15655.0
2025-01-06 13:30:00,236.27,236.46,235.83,235.88,15532.0,235.2354,235.4246,234.7973,234.8471,15532.0
2025-01-06 14:00:00,236.03,236.33,235.05,235.21,23866.0,234.9964,235.2951,234.0207,234.18,23866.0
2025-01-06 14:30:00,235.35,235.61,234.93,235.13,9686.0,234.3194,234.5783,233.9013,234.1004,9686.0
2025-01-06 15:00:00,234.86,235.64,234.71,235.52,18630.0,233.8316,234.6081,233.6822,234.4887,18630.0
2025-01-06 15:30:00,235.66,235.79,234.97,235.22,95929.0,234.6281,234.7575,233.9411,234.19,95929.0
2025-01-07 09:30:00,236.0,239.74,236.0,239.52,21316.0,234.9666,238.6902,234.9666,238.4712,21316.0
2025-01-07 10:00:00,238.9,239.23,236.54,237.85,20901.0,237.8539,238.1824,235.5042,236.8085,20901.0
2025-01-07 10:30:00,237.66,237.92,235.9,236.27,23918.0,236.6193,236.8782,234.867,235.2354,23918.0
2025-01-07 11:00:00,236.44,236.78,235.97,236.46,7469.0,235.4046,235.7432,234.9367,235.4246,7469.0
2025-01-07 11:30:00,236.66,236.66,235.58,235.76,8113.0,235.6237,235.6237,234.5484,234.7276,8113.0
2025-01-07 12:00:00,235.76,236.02,235.36,235.53,4941.0,234.7276,234.9865,234.3294,234.4986,4941.0
2025-01-07 12:30:00,236.0,236.28,235.24,235.99,16089.0,234.9666,235.2453,234.2099,234.9566,16089.0
2025-01-07 13:00:00,236.37,237.08,236.26,237.07,8039.0,235.3349,236.0418,235.2254,236.0319,8039.0
2025-01-07 13:30:00,237.11,237.11,236.5,236.99,7102.0,236.0717,236.0717,235.4644,235.9522,7102.0
2025-01-07 14:00:00,237.0,237.13,236.37,237.09,23970.0,235.9622,236.0916,235.3349,236.0518,23970.0
2025-01-07 14:30:00,236.66,236.66,235.86,236.02,14329.0,235.6237,235.6237,234.8272,234.9865,14329.0
2025-01-07 15:00:00,235.92,235.95,234.91,234.97,18913.0,234.8869,234.9168,233.8813,233.9411,18913.0
2025-01-07 15:30:00,235.05,236.52,234.9,236.52,71813.0,234.0207,235.4843,233.8714,235.4843,71813.0
2025-01-08 09:30:00,234.04,234.96,232.51,233.19,38292.0,233.0151,233.9311,231.4918,232.1689,38292.0
2025-01-08 10:00:00,233.15,234.89,233.15,233.89,21960.0,232.129,233.8614,232.129,232.8658,21960.0
2025-01-08 10:30:00,233.82,235.98,233.55,235.98,16277.0,232.7961,234.9467,232.5273,234.9467,16277.0
2025-01-08 11:00:00,236.14,237.2,236.14,236.53,10821.0,235.106,236.1613,235.106,235.4942,10821.0
2025-01-08 11:30:00,236.53,236.73,236.19,236.36,6526.0,235.4942,235.6934,235.1557,235.325,6526.0
2025-01-08 12:00:00,236.42,236.42,235.32,235.32,5016.0,235.3847,235.3847,234.2895,234.2895,5016.0
2025-01-08 12:30:00,235.45,235.8,235.1,235.75,6876.0,234.419,234.7674,234.0705,234.7177,6876.0
2025-01-08 13:00:00,235.82,236.63,235.8,236.35,5124.0,234.7874,235.5938,234.7674,235.315,5124.0
2025-01-08 13:30:00,236.32,236.73,235.64,235.85,4354.0,235.2852,235.6934,234.6081,234.8172,4354.0
2025-01-08 14:00:00,235.65,236.52,235.45,236.35,9934.0,234.6181,235.4843,234.419,235.315,9934.0
2025-01-08 14:30:00,236.2,236.32,235.49,235.49,7741.0,235.1657,235.2852,234.4588,234.4588,7741.0
2025-01-08 15:00:00,235.68,236.17,235.0,235.54,40356.0,234.648,235.1358,233.9709,234.5086,40356.0
2025-01-08 15:30:00,235.56,236.43,235.0,236.11,137981.0,234.5285,235.3947,233.9709,235.0761,137981.0
2025-01-10 09:30:00,232.27,232.56,229.85,232.32,72756.0,231.2529,231.5416,228.8435,231.3027,72756.0
2025-01-10 10:00:00,232.56,234.6,231.67,234.6,30749.0,231.5416,233.5727,230.6555,233.5727,30749.0
2025-01-10 10:30:00,234.3,235.45,233.99,234.91,31601.0,233.274,234.419,232.9654,233.8813,31601.0
2025-01-10 11:00:00,234.96,235.03,233.5,234.32,22175.0,233.9311,234.0008,232.4775,233.2939,22175.0
2025-01-10 11:30:00,234.11,235.18,233.83,234.11,21661.0,233.0848,234.1502,232.8061,233.0848,21661.0
2025-01-10 12:00:00,234.02,234.18,233.06,233.47,17946.0,232.9952,233.1545,232.0394,232.4476,17946.0
2025-01-10 12:30:00,233.73,233.73,232.81,233.69,13312.0,232.7065,232.7065,231.7905,232.6667,13312.0
2025-01-10 13:00:00,233.65,233.74,232.91,233.2,24233.0,232.6269,232.7165,231.8901,232.1788,24233.0
2025-01-10 13:30:00,233.06,234.57,233.01,234.15,15872.0,232.0394,233.5428,231.9897,233.1247,15872.0
2025-01-10 14:00:00,234.07,234.28,233.31,234.17,12998.0,233.045,233.2541,232.2883,233.1446,12998.0
2025-01-10 14:30:00,233.95,234.32,233.46,234.13,18595.0,232.9255,233.2939,232.4377,233.1048,18595.0
2025-01-10 15:00:00,233.97,234.48,233.21,233.38,22378.0,232.9455,233.4532,232.1888,232.358,22378.0
2025-01-10 15:30:00,233.45,234.12,232.96,233.83,141467.0,232.4277,233.0948,231.9399,232.8061,141467.0
2025-01-13 09:30:00,231.52,231.55,228.72,229.97,22824.0,230.5062,230.5361,227.7184,228.963,22824.0
2025-01-13 10:00:00,230.37,230.53,227.6,227.77,9050.0,229.3612,229.5205,226.6033,226.7726,9050.0
2025-01-13 10:30:00,227.84,228.95,227.73,228.66,22970.0,226.8423,227.9474,226.7328,227.6587,22970.0
2025-01-13 11:00:00,228.72,228.81,227.49,227.84,9724.0,227.7184,227.8081,226.4938,226.8423,9724.0
2025-01-13 11:30:00,227.69,228.0,227.31,227.36,6386.0,226.693,227.0016,226.3146,226.3644,6386.0
2025-01-13 12:00:00,227.29,228.16,227.26,228.13,6951.0,226.2947,227.1609,226.2648,227.131,6951.0
2025-01-13 12:30:00,227.99,229.3,227.91,229.22,28406.0,226.9916,228.2959,226.912,228.2163,28406.0
2025-01-13 13:00:00,229.37,229.77,229.07,229.67,18084.0,228.3656,228.7638,228.0669,228.6643,18084.0
2025-01-13 13:30:00,229.52,230.31,229.46,229.55,12781.0,228.5149,229.3015,228.4552,228.5448,12781.0
2025-01-13 14:00:00,229.83,231.21,229.82,230.7,14434.0,228.8236,230.1975,228.8136,229.6898,14434.0
2025-01-13 14:30:00,230.7,231.32,230.49,230.78,12247.0,229.6898,230.3071,229.4807,229.7694,12247.0
2025-01-13 15:00:00,230.94,230.94,230.17,230.25,13341.0,229.9287,229.9287,229.1621,229.2417,13341.0
2025-01-13 15:30:00,230.15,230.67,229.76,230.24,61746.0,229.1422,229.6599,228.7539,229.2318,61746.0
2025-01-14 09:30:00,231.81,232.12,229.75,229.98,27002.0,230.7949,231.1036,228.7439,228.9729,27002.0
2025-01-14 10:00:00,230.27,231.56,229.91,229.95,17400.0,229.2617,230.546,228.9032,228.9431,17400.0
2025-01-14 10:30:00,230.19,230.27,229.42,229.95,20259.0,229.182,229.2617,228.4154,228.9431,20259.0
2025-01-14 11:00:00,230.02,230.02,228.23,228.88,19955.0,229.0128,229.0128,227.2306,227.8777,19955.0
2025-01-14 11:30:00,228.73,228.78,227.84,228.07,12063.0,227.7284,227.7782,226.8423,227.0713,12063.0
2025-01-14 12:00:00,228.08,229.52,227.96,229.52,25214.0,227.0812,228.5149,226.9618,228.5149,25214.0
2025-01-14 12:30:00,229.29,229.29,228.63,229.06,7038.0,228.2859,228.2859,227.6288,228.057,7038.0
2025-01-14 13:00:00,229.21,230.17,229.21,230.12,4257.0,228.2063,229.1621,228.2063,229.1123,4257.0
2025-01-14 13:30:00,230.15,230.16,229.49,229.76,8043.0,229.1422,229.1521,228.4851,228.7539,8043.0
2025-01-14 14:00:00,229.7,230.04,229.42,229.46,9835.0,228.6942,229.0327,228.4154,228.4552,9835.0
2025-01-14 14:30:00,229.34,229.59,227.98,228.06,14111.0,228.3357,228.5846,226.9817,227.0613,14111.0
2025-01-14 15:00:00,228.13,228.81,227.67,228.71,14301.0,227.131,227.8081,226.673,227.7085,14301.0
2025-01-14 15:30:00,228.71,229.1,228.27,228.77,67521.0,227.7085,228.0968,227.2704,227.7682,67521.0
2025-01-15 09:30:00,230.69,232.75,229.08,232.51,30329.0,229.6798,231.7308,228.0769,231.4918,30329.0
2025-01-15 10:00:00,232.5,233.93,232.37,233.73,27635.0,231.4819,232.9056,231.3525,232.7065,27635.0
2025-01-15 10:30:00,233.59,233.88,232.8,233.17,11392.0,232.5671,232.8558,231.7806,232.149,11392.0
2025-01-15 11:00:00,233.17,233.53,231.88,232.08,12556.0,232.149,232.5074,230.8646,231.0637,12556.0
2025-01-15 11:30:00,232.02,232.81,231.14,232.52,15371.0,231.004,231.7905,230.1278,231.5018,15371.0
2025-01-15 12:00:00,232.41,233.26,232.35,232.84,29390.0,231.3923,232.2386,231.3325,231.8204,29390.0
2025-01-15 12:30:00,232.77,232.99,232.13,232.31,11283.0,231.7507,231.9697,231.1135,231.2927,11283.0
2025-01-15 13:00:00,232.12,233.09,232.06,233.09,18073.0,231.1036,232.0693,231.0438,232.0693,18073.0
2025-01-15 13:30:00,233.08,233.08,232.35,232.5,9089.0,232.0594,232.0594,231.3325,231.4819,9089.0
2025-01-15 14:00:00,232.58,233.03,232.58,232.8,10238.0,231.5615,232.0096,231.5615,231.7806,10238.0
2025-01-15 14:30:00,232.89,233.14,232.75,232.91,16391.0,231.8702,232.1191,231.7308,231.8901,16391.0
2025-01-15 15:00:00,232.91,233.62,232.82,233.09,25325.0,231.8901,232.597,231.8005,232.0693,25325.0
2025-01-15 15:30:00,233.09,233.54,232.62,233.36,134013.0,232.0693,232.5173,231.6014,232.3381,134013.0
2025-01-16 09:30:00,235.0,235.13,233.08,233.08,18351.0,233.9709,234.1004,232.0594,232.0594,18351.0
2025-01-16 10:00:00,233.69,235.68,233.56,235.68,19609.0,232.6667,234.648,232.5373,234.648,19609.0
2025-01-16 10:30:00,235.72,238.21,235.72,238.21,17479.0,234.6878,237.1669,234.6878,237.1669,17479.0
2025-01-16 11:00:00,238.07,240.52,238.04,240.41,24964.0,237.0275,239.4668,236.9976,239.3573,24964.0
2025-01-16 11:30:00,240.41,240.55,239.48,240.08,21447.0,239.3573,239.4966,238.4313,239.0287,21447.0
2025-01-16 12:00:00,240.09,240.6,239.69,239.98,16950.0,239.0387,239.5464,238.6404,238.9291,16950.0
2025-01-16 12:30:00,239.95,239.97,239.36,239.54,15193.0,238.8993,238.9192,238.3119,238.4911,15193.0
2025-01-16 13:00:00,239.43,239.84,238.06,238.1,17763.0,238.3815,238.7898,237.0175,237.0574,17763.0
2025-01-16 13:30:00,238.15,238.31,237.1,237.49,9613.0,237.1072,237.2665,236.0617,236.45,9613.0
2025-01-16 14:00:00,237.29,237.51,236.91,237.28,9470.0,236.2509,236.47,235.8726,236.241,9470.0
2025-01-16 14:30:00,237.21,237.63,237.18,237.35,10675.0,236.1713,236.5894,236.1414,236.3107,10675.0
2025-01-16 15:00:00,237.33,237.64,236.87,236.93,12487.0,236.2907,236.5994,235.8328,235.8925,12487.0
2025-01-16 15:30:00,237.04,237.66,236.83,237.18,87744.0,236.002,236.6193,235.7929,236.1414,87744.0
2025-01-17 09:30:00,237.99,238.99,235.88,237.96,103175.0,236.9479,237.9435,234.8471,236.918,103175.0
2025-01-17 10:00:00,238.08,238.08,236.87,237.42,21099.0,237.0375,237.0375,235.8328,236.3803,21099.0
2025-01-17 10:30:00,237.51,238.57,237.38,238.45,16170.0,236.47,237.5253,236.3405,237.4058,16170.0
2025-01-17 11:00:00,238.51,239.42,238.29,238.58,6885.0,237.4656,238.3716,237.2465,237.5353,6885.0
2025-01-17 11:30:00,238.72,239.15,238.17,238.78,6484.0,237.6747,238.1028,237.1271,237.7344,6484.0
2025-01-17 12:00:00,238.78,239.14,238.6,238.8,17014.0,237.7344,238.0928,237.5552,237.7543,17014.0
2025-01-17 12:30:00,238.92,239.09,238.28,238.97,15751.0,237.8738,238.043,237.2366,237.9236,15751.0
2025-01-17 13:00:00,238.89,240.06,238.76,239.67,12748.0,237.8439,239.0088,237.7145,238.6205,12748.0
2025-01-17 13:30:00,239.54,240.03,239.35,240.03,9968.0,238.4911,238.9789,238.3019,238.9789,9968.0
2025-01-17 14:00:00,240.07,240.37,239.72,239.86,12405.0,239.0187,239.3174,238.6703,238.8097,12405.0
2025-01-17 14:30:00,239.83,239.94,239.15,239.16,9141.0,238.7798,238.8893,238.1028,238.1127,9141.0
2025-01-17 15:00:00,239.11,239.83,239.02,239.76,17103.0,238.0629,238.7798,237.9733,238.7101,17103.0
2025-01-17 15:30:00,239.89,239.97,239.1,239.59,85571.0,238.8395,238.9192,238.053,238.5408,85571.0
2025-01-21 09:30:00,244.54,247.75,243.87,246.41,43178.0,243.4692,246.6651,242.8021,245.331,43178.0
2025-01-21 10:00:00,246.02,246.81,245.25,245.88,16547.0,244.9427,245.7292,244.1761,244.8033,16547.0
2025-01-21 10:30:00,246.03,246.33,245.44,246.15,8364.0,244.9526,245.2513,244.3652,245.0721,8364.0
2025-01-21 11:00:00,246.06,247.17,245.94,247.01,11016.0,244.9825,246.0877,244.863,245.9284,11016.0
2025-01-21 11:30:00,247.26,248.62,246.81,248.24,21827.0,246.1773,247.5313,245.7292,247.153,21827.0
2025-01-21 12:00:00,248.3,248.37,247.4,247.84,29010.0,247.2127,247.2824,246.3166,246.7547,29010.0
2025-01-21 12:30:00,247.95,248.31,247.38,247.83,10910.0,246.8642,247.2227,246.2967,246.7448,10910.0
2025-01-21 13:00:00,247.63,248.1,247.56,248.01,9747.0,246.5456,247.0136,246.4759,246.924,9747.0
2025-01-21 13:30:00,247.97,248.88,247.84,248.7,23445.0,246.8842,247.7902,246.7547,247.611,23445.0
2025-01-21 14:00:00,248.7,249.32,248.43,249.23,26192.0,247.611,248.2282,247.3421,248.1386,26192.0
2025-01-21 14:30:00,249.22,249.22,247.98,248.59,25076.0,248.1287,248.1287,246.8941,247.5014,25076.0
2025-01-21 15:00:00,248.61,248.79,248.46,248.63,18235.0,247.5213,247.7006,247.372,247.5413,18235.0
2025-01-21 15:30:00,248.63,248.94,247.64,247.78,98629.0,247.5413,247.8499,246.5556,246.695,98629.0
2025-01-22 09:30:00,246.07,247.94,244.91,247.91,21847.0,244.9925,246.8543,243.8375,246.8244,21847.0
2025-01-22 10:00:00,247.62,248.75,247.25,248.09,17578.0,246.5357,247.6607,246.1673,247.0036,17578.0
2025-01-22 10:30:00,248.06,248.57,247.98,248.36,26414.0,246.9738,247.4815,246.8941,247.2724,26414.0
2025-01-22 11:00:00,248.27,248.87,247.84,247.97,45365.0,247.1828,247.7802,246.7547,246.8842,45365.0
2025-01-22 11:30:00,247.92,248.55,247.86,248.29,11539.0,246.8344,247.4616,246.7746,247.2027,11539.0
2025-01-22 12:00:00,248.25,248.33,246.83,246.83,20492.0,247.1629,247.2426,245.7491,245.7491,20492.0
2025-01-22 12:30:00,246.84,247.35,246.34,246.59,9729.0,245.7591,246.2669,245.2613,245.5102,9729.0
2025-01-22 13:00:00,246.6,246.95,246.46,246.6,10304.0,245.5201,245.8686,245.3808,245.5201,10304.0
2025-01-22 13:30:00,246.71,247.16,246.55,247.04,6062.0,245.6297,246.0777,245.4704,245.9582,6062.0
2025-01-22 14:00:00,247.23,247.5,246.8,246.81,15646.0,246.1474,246.4162,245.7193,245.7292,15646.0
2025-01-22 14:30:00,246.81,246.98,246.08,246.13,22352.0,245.7292,245.8985,245.0024,245.0522,22352.0
2025-01-22 15:00:00,246.13,246.88,246.13,246.67,15954.0,245.0522,245.7989,245.0522,245.5898,15954.0
2025-01-22 15:30:00,246.6,247.52,246.48,247.25,73377.0,245.5201,246.4361,245.4007,246.1673,73377.0
2025-01-23 09:30:00,246.63,247.22,244.67,246.68,15672.0,245.55,246.1374,243.5986,245.5998,15672.0
2025-01-23 10:00:00,247.26,247.38,244.71,245.21,20868.0,246.1773,246.2967,243.6384,244.1362,20868.0
2025-01-23 10:30:00,245.44,245.78,244.91,245.56,17314.0,244.3652,244.7037,243.8375,244.4847,17314.0
2025-01-23 11:00:00,245.57,247.22,245.57,246.77,20678.0,244.4947,246.1374,244.4947,245.6894,20678.0
2025-01-23 11:30:00,246.96,247.11,246.6,246.7,13214.0,245.8786,246.0279,245.5201,245.6197,13214.0
2025-01-23 12:00:00,246.6,246.81,245.98,246.67,29522.0,245.5201,245.7292,244.9029,245.5898,29522.0
2025-01-23 12:30:00,246.81,247.09,246.64,246.92,9409.0,245.7292,246.008,245.56,245.8387,9409.0
2025-01-23 13:00:00,246.87,247.82,246.87,247.45,20523.0,245.789,246.7348,245.789,246.3664,20523.0
2025-01-23 13:30:00,247.55,248.28,247.51,248.27,9809.0,246.466,247.1928,246.4262,247.1828,9809.0
2025-01-23 14:00:00,248.27,248.48,247.97,248.26,12897.0,247.1828,247.3919,246.8842,247.1729,12897.0
2025-01-23 14:30:00,248.18,248.74,248.12,248.58,16473.0,247.0932,247.6508,247.0335,247.4915,16473.0
2025-01-23 15:00:00,248.52,249.12,248.52,248.96,18105.0,247.4317,248.0291,247.4317,247.8698,18105.0
2025-01-23 15:30:00,248.96,249.06,248.01,248.81,80608.0,247.8698,247.9694,246.924,247.7205,80608.0
2025-01-24 09:30:00,248.19,249.01,243.23,248.14,34335.0,247.1032,247.9196,242.1649,247.0534,34335.0
2025-01-24 10:00:00,247.81,248.77,247.3,248.61,17556.0,246.7249,247.6806,246.2171,247.5213,17556.0
2025-01-24 10:30:00,248.36,249.33,247.89,249.33,18761.0,247.2724,248.2382,246.8045,248.2382,18761.0
2025-01-24 11:00:00,249.14,249.93,248.61,249.72,11551.0,248.049,248.8356,247.5213,248.6265,11551.0
2025-01-24 11:30:00,249.8,250.09,249.5,249.94,37656.0,248.7061,248.9949,248.4075,248.8455,37656.0
2025-01-24 12:00:00,250.03,250.28,249.56,250.24,23360.0,248.9351,249.184,248.4672,249.1442,23360.0
2025-01-24 12:30:00,250.16,250.49,249.88,249.9,12114.0,249.0646,249.3931,248.7858,248.8057,12114.0
2025-01-24 13:00:00,249.96,250.42,249.81,250.24,10366.0,248.8654,249.3234,248.7161,249.1442,10366.0
2025-01-24 13:30:00,250.28,250.31,249.42,249.69,19960.0,249.184,249.2139,248.3278,248.5966,19960.0
2025-01-24 14:00:00,249.67,250.2,249.49,250.2,16349.0,248.5767,249.1044,248.3975,249.1044,16349.0
2025-01-24 14:30:00,250.12,250.43,249.92,250.3,13475.0,249.0247,249.3334,248.8256,249.2039,13475.0
2025-01-24 15:00:00,250.21,250.33,249.82,250.06,36699.0,249.1143,249.2338,248.726,248.965,36699.0
2025-01-24 15:30:00,250.0,250.76,249.88,250.6,103749.0,248.9053,249.6619,248.7858,249.5026,103749.0
2025-01-27 09:30:00,249.46,254.74,249.28,254.13,90017.0,248.3676,253.6245,248.1884,253.0172,90017.0
2025-01-27 10:00:00,254.28,255.23,252.81,255.23,66241.0,253.1665,254.1124,251.703,254.1124,66241.0
2025-01-27 10:30:00,255.23,256.88,255.21,256.31,32882.0,254.1124,255.7551,254.0924,255.1876,32882.0
2025-01-27 11:00:00,256.17,256.72,255.35,256.36,31903.0,255.0482,255.5958,254.2318,255.2374,31903.0
2025-01-27 11:30:00,256.34,257.43,255.96,256.76,60284.0,255.2175,256.3027,254.8392,255.6357,60284.0
2025-01-27 12:00:00,256.59,258.3,256.57,257.94,48733.0,255.4664,257.1689,255.4465,256.8105,48733.0
2025-01-27 12:30:00,257.92,258.7,256.86,256.86,31134.0,256.7906,257.5672,255.7352,255.7352,31134.0
2025-01-27 13:00:00,256.65,256.97,256.26,256.38,34799.0,255.5261,255.8447,255.1378,255.2573,34799.0
2025-01-27 13:30:00,256.3,256.3,254.71,254.9,16177.0,255.1777,255.1777,253.5946,253.7838,16177.0
2025-01-27 14:00:00,254.97,255.31,254.41,254.66,20779.0,253.8535,254.192,253.2959,253.5449,20779.0
2025-01-27 14:30:00,254.75,255.06,253.69,253.92,27518.0,253.6345,253.9431,252.5791,252.8081,27518.0
2025-01-27 15:00:00,253.97,256.38,253.69,255.42,29376.0,252.8579,255.2573,252.5791,254.3015,29376.0
2025-01-27 15:30:00,255.16,255.55,254.42,254.81,142748.0,254.0427,254.431,253.3059,253.6942,142748.0
2025-01-28 09:30:00,252.48,253.4,249.73,250.51,106796.0,251.3744,252.2904,248.6364,249.413,106796.0
2025-01-28 10:00:00,250.55,252.43,250.5,252.43,26176.0,249.4529,251.3246,249.4031,251.3246,26176.0
2025-01-28 10:30:00,252.46,252.55,252.05,252.09,22921.0,251.3545,251.4441,250.9463,250.9861,22921.0
2025-01-28 11:00:00,252.07,252.2,249.62,249.96,22568.0,250.9662,251.0956,248.5269,248.8654,22568.0
2025-01-28 11:30:00,250.15,250.41,249.68,250.1,14928.0,249.0546,249.3135,248.5867,249.0048,14928.0
2025-01-28 12:00:00,249.91,250.74,249.78,250.68,17054.0,248.8157,249.642,248.6862,249.5823,17054.0
2025-01-28 12:30:00,250.74,250.75,250.23,250.45,11231.0,249.642,249.652,249.1343,249.3533,11231.0
2025-01-28 13:00:00,250.34,251.03,250.19,250.95,10763.0,249.2438,249.9308,249.0944,249.8511,10763.0
2025-01-28 13:30:00,250.92,250.93,249.97,250.08,10350.0,249.8212,249.8312,248.8754,248.9849,10350.0
2025-01-28 14:00:00,249.98,250.65,249.89,250.53,11262.0,248.8853,249.5524,248.7957,249.4329,11262.0
2025-01-28 14:30:00,250.53,250.85,250.28,250.61,13774.0,249.4329,249.7515,249.184,249.5126,13774.0
2025-01-28 15:00:00,250.59,251.27,250.53,250.81,69216.0,249.4927,250.1697,249.4329,249.7117,69216.0
2025-01-28 15:30:00,250.81,250.95,249.81,249.94,102805.0,249.7117,249.8511,248.7161,248.8455,102805.0
2025-01-29 09:30:00,249.67,250.55,248.47,249.69,30195.0,248.5767,249.4529,247.382,248.5966,30195.0
2025-01-29 10:00:00,249.69,250.26,248.68,248.78,43976.0,248.5966,249.1641,247.591,247.6906,43976.0
2025-01-29 10:30:00,248.74,249.55,248.22,248.83,10976.0,247.6508,248.4572,247.1331,247.7404,10976.0
2025-01-29 11:00:00,249.18,250.21,249.18,250.0,32581.0,248.0889,249.1143,248.0889,248.9053,32581.0
2025-01-29 11:30:00,249.99,252.85,249.99,251.84,47520.0,248.8953,251.7428,248.8953,250.7372,47520.0
2025-01-29 12:00:00,251.8,252.18,251.44,251.96,11970.0,250.6974,251.0757,250.339,250.8567,11970.0
2025-01-29 12:30:00,251.97,252.27,251.33,251.53,16076.0,250.8666,251.1653,250.2294,250.4286,16076.0
2025-01-29 13:00:00,251.36,252.78,251.13,252.62,19996.0,250.2593,251.6731,250.0303,251.5138,19996.0
2025-01-29 13:30:00,252.65,252.82,251.91,252.11,14806.0,251.5437,251.7129,250.8069,251.006,14806.0
2025-01-29 14:00:00,251.96,251.96,250.5,250.69,19003.0,250.8567,250.8567,249.4031,249.5922,19003.0
2025-01-29 14:30:00,250.64,252.04,250.6,251.68,18777.0,249.5425,250.9363,249.5026,250.5779,18777.0
2025-01-29 15:00:00,251.84,253.1,251.09,252.81,47690.0,250.7372,251.9917,249.9905,251.703,47690.0
2025-01-29 15:30:00,252.82,253.5,252.2,252.89,141135.0,251.7129,252.3899,251.0956,251.7826,141135.0
2025-01-30 09:30:00,255.34,263.05,254.1,261.01,93889.0,254.2219,261.8981,252.9873,259.867,93889.0
2025-01-30 10:00:00,261.07,261.47,258.23,258.7,55218.0,259.9268,260.325,257.0992,257.5672,55218.0
2025-01-30 10:30:00,258.74,259.69,258.38,258.42,28395.0,257.607,258.5528,257.2486,257.2884,28395.0
2025-01-30 11:00:00,258.31,260.16,258.27,259.6,55157.0,257.1789,259.0208,257.139,258.4632,55157.0
2025-01-30 11:30:00,259.66,259.84,258.9,259.18,24118.0,258.523,258.7022,257.7663,258.0451,24118.0
2025-01-30 12:00:00,259.28,259.33,257.06,257.41,47382.0,258.1446,258.1944,255.9343,256.2828,47382.0
2025-01-30 12:30:00,257.61,258.66,257.23,258.28,24238.0,256.4819,257.5273,256.1036,257.149,24238.0
2025-01-30 13:00:00,258.37,258.91,257.62,257.63,20728.0,257.2386,257.7762,256.4919,256.5018,20728.0
2025-01-30 13:30:00,257.63,259.56,257.48,259.17,51652.0,256.5018,258.4234,256.3525,258.0351,51652.0
2025-01-30 14:00:00,259.24,259.37,258.25,258.93,51036.0,258.1048,258.2342,257.1191,257.7962,51036.0
2025-01-30 14:30:00,259.02,260.95,258.83,260.95,104670.0,257.8858,259.8073,257.6966,259.8073,104670.0
2025-01-30 15:00:00,260.83,261.65,260.29,260.41,111198.0,259.6878,260.5042,259.1502,259.2697,111198.0
2025-01-30 15:30:00,260.35,261.03,257.5,257.57,265135.0,259.2099,259.887,256.3724,256.4421,265135.0
2025-01-31 09:30:00,258.0,259.95,235.0,242.05,449861.0,256.8702,258.8117,233.9709,240.9901,449861.0
2025-01-31 10:00:00,241.82,242.72,239.49,241.84,131243.0,240.7611,241.6571,238.4413,240.781,131243.0
2025-01-31 10:30:00,241.9,242.64,239.46,240.98,110875.0,240.8407,241.5775,238.4114,239.9248,110875.0
2025-01-31 11:00:00,241.01,243.15,240.8,241.84,45358.0,239.9546,242.0853,239.7455,240.781,45358.0
2025-01-31 11:30:00,241.62,241.62,239.86,240.95,74771.0,240.562,240.562,238.8097,239.8949,74771.0
2025-01-31 12:00:00,240.88,243.53,240.52,243.51,23053.0,239.8252,242.4636,239.4668,242.4437,23053.0
2025-01-31 12:30:00,243.61,244.9,242.97,244.02,48914.0,242.5432,243.8276,241.906,242.9514,48914.0
2025-01-31 13:00:00,244.03,244.84,240.86,241.79,19744.0,242.9614,243.7679,239.8053,240.7312,19744.0
2025-01-31 13:30:00,241.62,242.48,240.45,240.46,34135.0,240.562,241.4182,239.3971,239.407,34135.0
2025-01-31 14:00:00,240.79,241.31,238.15,238.57,73549.0,239.7356,240.2533,237.1072,237.5253,73549.0
2025-01-31 14:30:00,238.69,240.31,237.0,239.24,51343.0,237.6448,239.2577,235.9622,238.1924,51343.0
2025-01-31 15:00:00,238.98,239.7,238.43,238.5,39267.0,237.9335,238.6504,237.3859,237.4556,39267.0
2025-01-31 15:30:00,238.6,238.8,236.23,236.26,271286.0,237.5552,237.7543,235.1956,235.2254,271286.0
2025-02-03 09:30:00,242.0,244.29,235.48,237.38,115307.0,240.9403,243.2203,234.4488,236.3405,115307.0
2025-02-03 10:00:00,236.89,238.29,235.0,237.22,45990.0,235.8527,237.2465,233.9709,236.1812,45990.0
2025-02-03 10:30:00,237.5,238.45,236.34,236.42,38853.0,236.46,237.4058,235.3051,235.3847,38853.0
2025-02-03 11:00:00,236.42,238.95,236.41,238.35,65263.0,235.3847,237.9036,235.3748,237.3063,65263.0
2025-02-03 11:30:00,238.09,238.72,237.67,238.24,20318.0,237.0474,237.6747,236.6293,237.1968,20318.0
2025-02-03 12:00:00,237.97,240.05,237.64,239.33,19169.0,236.9279,238.9988,236.5994,238.282,19169.0
2025-02-03 12:30:00,239.22,239.22,237.03,238.84,29421.0,238.1725,238.1725,235.9921,237.7941,29421.0
2025-02-03 13:00:00,238.67,239.77,237.92,239.35,17458.0,237.6249,238.7201,236.8782,238.3019,17458.0
2025-02-03 13:30:00,239.45,239.99,238.91,239.21,21686.0,238.4015,238.9391,237.8638,238.1625,21686.0
2025-02-03 14:00:00,239.38,240.75,239.15,240.26,31892.0,238.3318,239.6958,238.1028,239.2079,31892.0
2025-02-03 14:30:00,240.25,241.35,240.23,240.72,30495.0,239.198,240.2931,239.178,239.6659,30495.0
2025-02-03 15:00:00,240.84,240.94,240.33,240.38,35849.0,239.7854,239.8849,239.2776,239.3274,35849.0
2025-02-03 15:30:00,240.27,241.65,239.67,240.68,262720.0,239.2179,240.5918,238.6205,239.6261,262720.0
2025-02-04 09:30:00,240.1,244.63,238.87,244.38,51586.0,239.0486,243.5588,237.824,243.3099,51586.0
2025-02-04 10:00:00,244.75,245.27,242.56,243.22,51888.0,243.6783,244.196,241.4978,242.155,51888.0
2025-02-04 10:30:00,243.16,243.29,242.0,242.26,22693.0,242.0952,242.2246,240.9403,241.1992,22693.0
2025-02-04 11:00:00,242.46,242.99,241.24,242.14,23986.0,241.3983,241.926,240.1836,241.0797,23986.0
2025-02-04 11:30:00,242.16,242.16,241.45,241.72,16763.0,241.0996,241.0996,240.3927,240.6615,16763.0
2025-02-04 12:00:00,241.67,241.9,240.91,241.4,18499.0,240.6117,240.8407,239.8551,240.3429,18499.0
2025-02-04 12:30:00,241.34,241.85,241.11,241.6,17544.0,240.2832,240.7909,240.0542,240.542,17544.0
2025-02-04 13:00:00,241.6,241.68,240.68,240.73,17170.0,240.542,240.6217,239.6261,239.6759,17170.0
2025-02-04 13:30:00,240.91,241.15,240.18,240.51,17460.0,239.8551,240.094,239.1283,239.4568,17460.0
2025-02-04 14:00:00,240.57,241.52,240.45,241.48,17492.0,239.5166,240.4624,239.3971,240.4226,17492.0
2025-02-04 14:30:00,241.56,242.19,241.22,241.44,26222.0,240.5022,241.1295,240.1637,240.3827,26222.0
2025-02-04 15:00:00,241.32,241.61,241.06,241.47,27634.0,240.2633,240.552,240.0044,240.4126,27634.0
2025-02-04 15:30:00,241.41,241.94,240.43,240.46,139516.0,240.3529,240.8806,239.3772,239.407,139516.0
2025-02-05 09:30:00,242.11,245.99,241.81,242.35,46233.0,241.0498,244.9128,240.7511,241.2888,46233.0
2025-02-05 10:00:00,242.32,243.69,241.75,243.34,30336.0,241.2589,242.6229,240.6914,242.2744,30336.0
2025-02-05 10:30:00,243.35,244.52,242.92,244.26,29169.0,242.2844,243.4493,241.8563,243.1904,29169.0
2025-02-05 11:00:00,244.17,244.61,243.34,243.52,31841.0,243.1008,243.5389,242.2744,242.4536,31841.0
2025-02-05 11:30:00,243.62,243.64,241.96,242.38,37206.0,242.5532,242.5731,240.9005,241.3186,37206.0
2025-02-05 12:00:00,242.3,242.72,241.89,242.31,26100.0,241.239,241.6571,240.8308,241.2489,26100.0
2025-02-05 12:30:00,242.31,242.77,242.06,242.42,18728.0,241.2489,241.7069,241.0,241.3585,18728.0
2025-02-05 13:00:00,242.38,242.51,241.5,241.5,13584.0,241.3186,241.4481,240.4425,240.4425,13584.0
2025-02-05 13:30:00,241.38,242.11,241.22,241.52,15024.0,240.323,241.0498,240.1637,240.4624,15024.0
2025-02-05 14:00:00,241.48,241.51,241.0,241.22,20457.0,240.4226,240.4524,239.9447,240.1637,20457.0
2025-02-05 14:30:00,241.23,241.46,240.61,240.62,23031.0,240.1737,240.4027,239.5564,239.5663,23031.0
2025-02-05 15:00:00,240.72,241.24,240.46,240.61,43631.0,239.6659,240.1836,239.407,239.5564,43631.0
2025-02-05 15:30:00,240.61,242.71,240.61,242.58,120763.0,239.5564,241.6472,239.5564,241.5178,120763.0
2025-02-06 09:30:00,242.01,243.41,239.76,240.5,34413.0,240.9502,242.3441,238.7101,239.4469,34413.0
2025-02-06 10:00:00,240.61,241.64,239.0,239.59,55257.0,239.5564,240.5819,237.9534,238.5408,55257.0
2025-02-06 10:30:00,239.38,240.28,237.32,237.32,45579.0,238.3318,239.2278,236.2808,236.2808,45579.0
2025-02-06 11:00:00,237.45,237.81,237.24,237.24,25373.0,236.4102,236.7686,236.2011,236.2011,25373.0
2025-02-06 11:30:00,237.17,237.2,236.09,236.26,12381.0,236.1314,236.1613,235.0562,235.2254,12381.0
2025-02-06 12:00:00,236.18,236.38,235.64,235.79,23793.0,235.1458,235.3449,234.6081,234.7575,23793.0
2025-02-06 12:30:00,235.79,236.23,235.44,235.9,17685.0,234.7575,235.1956,234.409,234.867,17685.0
2025-02-06 13:00:00,235.9,235.9,235.22,235.74,17702.0,234.867,234.867,234.19,234.7077,17702.0
2025-02-06 13:30:00,235.81,235.82,235.09,235.44,21758.0,234.7774,234.7874,234.0606,234.409,21758.0
2025-02-06 14:00:00,235.52,237.13,235.32,237.13,46038.0,234.4887,236.0916,234.2895,236.0916,46038.0
2025-02-06 14:30:00,237.0,237.0,235.71,236.25,21281.0,235.9622,235.9622,234.6778,235.2155,21281.0
2025-02-06 15:00:00,236.35,237.23,236.35,237.15,25784.0,235.315,236.1912,235.315,236.1115,25784.0
2025-02-06 15:30:00,237.25,237.48,236.44,237.12,102192.0,236.2111,236.4401,235.4046,236.0817,102192.0
2025-02-07 09:30:00,237.75,239.07,237.52,239.06,31502.0,236.7089,238.0231,236.4799,238.0132,31502.0
2025-02-07 10:00:00,238.63,238.63,237.02,238.25,37942.0,237.585,237.585,235.9821,237.2067,37942.0
2025-02-07 10:30:00,238.18,238.45,236.82,237.52,20334.0,237.137,237.4058,235.783,236.4799,20334.0
2025-02-07 11:00:00,237.38,237.71,236.38,236.51,22400.0,236.3405,236.6691,235.3449,235.4743,22400.0
2025-02-07 11:30:00,236.73,237.08,236.02,236.07,19128.0,235.6934,236.0418,234.9865,235.0363,19128.0
2025-02-07 12:00:00,236.05,236.82,235.94,236.17,17210.0,235.0163,235.783,234.9068,235.1358,17210.0
2025-02-07 12:30:00,236.22,236.31,235.68,236.16,13149.0,235.1856,235.2752,234.648,235.1259,13149.0
2025-02-07 13:00:00,236.19,236.5,236.13,236.43,17961.0,235.1557,235.4644,235.096,235.3947,17961.0
2025-02-07 13:30:00,236.37,236.91,235.75,235.9,15981.0,235.3349,235.8726,234.7177,234.867,15981.0
2025-02-07 14:00:00,235.85,236.47,235.69,236.04,18469.0,234.8172,235.4345,234.6579,235.0064,18469.0
2025-02-07 14:30:00,235.97,236.28,235.87,236.01,20437.0,234.9367,235.2453,234.8371,234.9765,20437.0
2025-02-07 15:00:00,235.97,236.2,235.63,235.99,25504.0,234.9367,235.1657,234.5982,234.9566,25504.0
2025-02-07 15:30:00,235.97,237.12,235.94,236.81,94330.0,234.9367,236.0817,234.9068,235.773,94330.0
2025-02-10 09:30:00,238.98,239.49,236.97,238.16,26118.0,237.9335,238.4413,235.9323,237.1171,26118.0
2025-02-10 10:00:00,238.43,239.71,238.42,239.71,17709.0,237.3859,238.6603,237.376,238.6603,17709.0
2025-02-10 10:30:00,239.88,240.84,239.82,240.66,15715.0,238.8296,239.7854,238.7698,239.6062,15715.0
2025-02-10 11:00:00,240.63,240.68,239.4,239.77,13622.0,239.5763,239.6261,238.3517,238.7201,13622.0
2025-02-10 11:30:00,239.75,240.66,239.74,240.31,18227.0,238.7001,239.6062,238.6902,239.2577,18227.0
2025-02-10 12:00:00,240.25,240.37,238.9,239.35,10814.0,239.198,239.3174,237.8539,238.3019,10814.0
2025-02-10 12:30:00,239.19,239.19,238.22,238.36,13370.0,238.1426,238.1426,237.1768,237.3162,13370.0
2025-02-10 13:00:00,238.33,238.33,237.62,237.82,5188.0,237.2864,237.2864,236.5795,236.7786,5188.0
2025-02-10 13:30:00,237.83,238.24,237.6,238.06,7873.0,236.7886,237.1968,236.5596,237.0175,7873.0
2025-02-10 14:00:00,238.06,238.52,237.8,238.06,11657.0,237.0175,237.4755,236.7587,237.0175,11657.0
2025-02-10 14:30:00,238.16,238.4,237.89,238.34,8020.0,237.1171,237.3561,236.8483,237.2963,8020.0
2025-02-10 15:00:00,238.23,238.38,237.04,237.39,23818.0,237.1868,237.3361,236.002,236.3505,23818.0
2025-02-10 15:30:00,237.39,238.89,237.33,238.59,106271.0,236.3505,237.8439,236.2907,237.5452,106271.0
2025-02-11 09:30:00,236.78,238.61,236.78,238.31,30156.0,235.7432,237.5651,235.7432,237.2665,30156.0
2025-02-11 10:00:00,238.16,238.55,237.24,237.87,20554.0,237.1171,237.5054,236.2011,236.8284,20554.0
2025-02-11 10:30:00,237.73,238.37,237.73,238.1,9478.0,236.689,237.3262,236.689,237.0574,9478.0
2025-02-11 11:00:00,238.06,238.83,238.05,238.44,16680.0,237.0175,237.7842,237.0076,237.3959,16680.0
2025-02-11 11:30:00,238.43,238.8,237.03,237.09,22884.0,237.3859,237.7543,235.9921,236.0518,22884.0
2025-02-11 12:00:00,237.05,237.24,236.36,237.05,17020.0,236.012,236.2011,235.325,236.012,17020.0
2025-02-11 12:30:00,236.99,237.1,236.17,236.27,12117.0,235.9522,236.0617,235.1358,235.2354,12117.0
2025-02-11 13:00:00,236.48,236.8,236.37,236.59,18259.0,235.4445,235.7631,235.3349,235.554,18259.0
2025-02-11 13:30:00,236.59,237.2,236.49,236.78,11905.0,235.554,236.1613,235.4544,235.7432,11905.0
2025-02-11 14:00:00,236.87,237.17,236.86,237.0,12074.0,235.8328,236.1314,235.8228,235.9622,12074.0
2025-02-11 14:30:00,237.09,237.63,236.87,237.43,18613.0,236.0518,236.5894,235.8328,236.3903,18613.0
2025-02-11 15:00:00,237.42,238.33,237.42,238.1,33805.0,236.3803,237.2864,236.3803,237.0574,33805.0
2025-02-11 15:30:00,238.11,238.36,237.33,237.58,79689.0,237.0673,237.3162,236.2907,236.5396,79689.0
2025-02-12 09:30:00,236.37,237.44,235.43,235.43,35752.0,235.3349,236.4003,234.3991,234.3991,35752.0
2025-02-12 10:00:00,235.54,235.83,233.47,234.96,50731.0,234.5086,234.7973,232.4476,233.9311,50731.0
2025-02-12 10:30:00,235.23,236.51,235.23,236.28,9378.0,234.1999,235.4743,234.1999,235.2453,9378.0
2025-02-12 11:00:00,236.18,236.6,235.84,235.84,10602.0,235.1458,235.5639,234.8073,234.8073,10602.0
2025-02-12 11:30:00,236.16,237.05,235.93,236.82,7900.0,235.1259,236.012,234.8969,235.783,7900.0
2025-02-12 12:00:00,236.93,237.33,236.74,237.18,8133.0,235.8925,236.2907,235.7033,236.1414,8133.0
2025-02-12 12:30:00,237.14,237.42,236.66,237.2,14822.0,236.1016,236.3803,235.6237,236.1613,14822.0
2025-02-12 13:00:00,237.19,237.2,236.76,237.06,7379.0,236.1514,236.1613,235.7232,236.0219,7379.0
2025-02-12 13:30:00,237.01,237.33,236.77,237.2,6184.0,235.9721,236.2907,235.7332,236.1613,6184.0
2025-02-12 14:00:00,237.2,237.2,236.38,236.58,13243.0,236.1613,236.1613,235.3449,235.544,13243.0
2025-02-12 14:30:00,236.66,237.12,236.66,237.11,14331.0,235.6237,236.0817,235.6237,236.0717,14331.0
2025-02-12 15:00:00,237.17,237.37,236.33,236.44,23109.0,236.1314,236.3306,235.2951,235.4046,23109.0
2025-02-12 15:30:00,236.44,237.14,236.09,236.6,93254.0,235.4046,236.1016,235.0562,235.5639,93254.0
2025-02-13 09:30:00,238.9,238.9,236.68,237.33,28000.0,238.3803,238.3803,236.1651,236.8137,28000.0
2025-02-13 10:00:00,237.35,238.21,236.88,238.16,16615.0,236.8336,237.6918,236.3647,237.6419,16615.0
2025-02-13 10:30:00,238.17,238.35,236.83,236.91,16241.0,237.6519,237.8315,236.3148,236.3946,16241.0
2025-02-13 11:00:00,237.12,237.52,236.69,237.28,16282.0,236.6041,237.0033,236.1751,236.7638,16282.0
2025-02-13 11:30:00,237.27,238.15,237.27,237.47,23156.0,236.7538,237.6319,236.7538,236.9534,23156.0
2025-02-13 12:00:00,237.51,237.51,236.23,236.83,34359.0,236.9933,236.9933,235.7161,236.3148,34359.0
2025-02-13 12:30:00,236.65,236.81,236.28,236.44,15100.0,236.1352,236.2948,235.766,235.9256,15100.0
2025-02-13 13:00:00,236.36,236.37,235.77,236.19,12961.0,235.8458,235.8558,235.2571,235.6762,12961.0
2025-02-13 13:30:00,236.25,236.93,236.08,236.83,14622.0,235.736,236.4146,235.5664,236.3148,14622.0
2025-02-13 14:00:00,236.8,237.5,236.79,237.38,9185.0,236.2848,236.9833,236.2749,236.8636,9185.0
2025-02-13 14:30:00,237.28,237.75,237.22,237.65,15386.0,236.7638,237.2328,236.7039,237.133,15386.0
2025-02-13 15:00:00,237.64,238.22,237.58,237.61,11830.0,237.123,237.7017,237.0631,237.0931,11830.0
2025-02-13 15:30:00,237.6,239.52,237.46,239.41,77924.0,237.0831,238.9989,236.9434,238.8892,77924.0
2025-02-14 09:30:00,241.86,243.48,239.98,240.02,77911.0,241.3338,242.9503,239.4579,239.4978,77911.0
2025-02-14 10:00:00,240.02,241.26,238.95,239.27,30691.0,239.4978,240.7351,238.4302,238.7495,30691.0
2025-02-14 10:30:00,239.55,239.7,235.3,235.76,53264.0,239.0289,239.1785,234.7881,235.2471,53264.0
2025-02-14 11:00:00,235.78,236.06,235.03,235.7,38098.0,235.2671,235.5464,234.5187,235.1872,38098.0
2025-02-14 11:30:00,235.54,236.15,235.22,235.38,23460.0,235.0276,235.6363,234.7083,234.8679,23460.0
2025-02-14 12:00:00,235.3,235.49,234.16,234.17,20389.0,234.7881,234.9777,233.6506,233.6606,20389.0
2025-02-14 12:30:00,234.31,234.95,234.13,234.79,19764.0,233.8003,234.4389,233.6206,234.2792,19764.0
2025-02-14 13:00:00,234.84,235.02,234.51,234.56,10501.0,234.3291,234.5087,233.9998,234.0497,10501.0
2025-02-14 13:30:00,234.67,235.14,234.4,234.61,26136.0,234.1595,234.6284,233.8901,234.0996,26136.0
2025-02-14 14:00:00,234.68,234.91,233.82,234.21,14649.0,234.1694,234.3989,233.3113,233.7005,14649.0
2025-02-14 14:30:00,234.22,234.46,234.05,234.44,18536.0,233.7104,233.9499,233.5408,233.93,18536.0
2025-02-14 15:00:00,234.3,234.64,233.23,233.38,27230.0,233.7903,234.1295,232.7226,232.8723,27230.0
2025-02-14 15:30:00,233.38,233.62,232.76,232.83,119895.0,232.8723,233.1118,232.2536,232.3235,119895.0
2025-02-18 09:30:00,231.1,232.96,228.94,232.5,52897.0,230.5972,232.4532,228.4419,231.9942,52897.0
2025-02-18 10:00:00,232.63,232.63,229.61,229.74,88483.0,232.1239,232.1239,229.1105,229.2402,88483.0
2025-02-18 10:30:00,229.74,231.31,229.73,231.14,38010.0,229.2402,230.8068,229.2302,230.6372,38010.0
2025-02-18 11:00:00,231.14,231.16,229.98,230.03,22072.0,230.6372,230.6571,229.4797,229.5296,22072.0
2025-02-18 11:30:00,230.24,230.47,229.84,230.0,24246.0,229.7391,229.9686,229.34,229.4996,24246.0
2025-02-18 12:00:00,229.86,230.04,229.55,229.61,9821.0,229.3599,229.5395,229.0506,229.1105,9821.0
2025-02-18 12:30:00,229.7,229.9,229.3,229.3,12649.0,229.2003,229.3998,228.8012,228.8012,12649.0
2025-02-18 13:00:00,229.15,229.31,228.87,229.24,8819.0,228.6515,228.8111,228.3721,228.7413,8819.0
2025-02-18 13:30:00,229.24,230.05,228.95,229.97,9953.0,228.7413,229.5495,228.4519,229.4697,9953.0
2025-02-18 14:00:00,230.05,230.28,229.36,229.82,18090.0,229.5495,229.779,228.861,229.32,18090.0
2025-02-18 14:30:00,229.95,230.8,229.7,230.48,15000.0,229.4497,230.2979,229.2003,229.9786,15000.0
2025-02-18 15:00:00,230.48,230.7,230.09,230.39,16495.0,229.9786,230.1981,229.5894,229.8888,16495.0
2025-02-18 15:30:00,230.39,230.76,230.12,230.62,127343.0,229.8888,230.258,229.6194,230.1183,127343.0
2025-02-19 09:30:00,239.43,240.0,231.66,231.9,99260.0,238.9091,239.4779,231.156,231.3955,99260.0
2025-02-19 10:00:00,232.3,233.15,231.48,231.93,59741.0,231.7946,232.6428,230.9764,231.4254,59741.0
2025-02-19 10:30:00,232.38,233.38,231.92,232.69,38121.0,231.8745,232.8723,231.4155,232.1838,38121.0
2025-02-19 11:00:00,232.81,233.62,232.73,233.04,13247.0,232.3035,233.1118,232.2237,232.533,13247.0
2025-02-19 11:30:00,233.27,233.43,232.36,232.38,23598.0,232.7625,232.9222,231.8545,231.8745,23598.0
2025-02-19 12:00:00,232.41,232.89,232.4,232.68,10265.0,231.9044,232.3833,231.8944,232.1738,10265.0
2025-02-19 12:30:00,232.6,232.86,232.36,232.59,10867.0,232.094,232.3534,231.8545,232.084,10867.0
2025-02-19 13:00:00,232.49,233.4,232.13,233.15,16533.0,231.9842,232.8922,231.625,232.6428,16533.0
2025-02-19 13:30:00,233.32,233.57,232.75,233.4,9950.0,232.8124,233.0619,232.2436,232.8922,9950.0
2025-02-19 14:00:00,233.36,233.7,233.04,233.52,12442.0,232.8523,233.1916,232.533,233.012,12442.0
2025-02-19 14:30:00,233.37,233.93,233.16,233.65,19274.0,232.8623,233.4211,232.6528,233.1417,19274.0
2025-02-19 15:00:00,233.5,234.29,233.22,233.71,37547.0,232.992,233.7803,232.7126,233.2016,37547.0
2025-02-19 15:30:00,233.71,234.78,233.7,234.4,112024.0,233.2016,234.2692,233.1916,233.8901,112024.0
2025-02-20 09:30:00,233.01,234.61,231.65,233.17,48006.0,232.5031,234.0996,231.146,232.6627,48006.0
2025-02-20 10:00:00,233.01,233.45,231.62,232.9,21014.0,232.5031,232.9421,231.1161,232.3933,21014.0
2025-02-20 10:30:00,232.67,232.68,231.92,232.3,14620.0,232.1638,232.1738,231.4155,231.7946,14620.0
2025-02-20 11:00:00,232.58,233.64,232.49,233.34,20801.0,232.074,233.1317,231.9842,232.8324,20801.0
2025-02-20 11:30:00,233.34,233.34,232.77,233.05,8919.0,232.8324,232.8324,232.2636,232.543,8919.0
2025-02-20 12:00:00,233.02,233.83,233.02,233.42,9665.0,232.5131,233.3213,232.5131,232.9122,9665.0
2025-02-20 12:30:00,233.51,233.7,232.72,232.72,7105.0,233.002,233.1916,232.2137,232.2137,7105.0
2025-02-20 13:00:00,232.69,232.85,232.15,232.15,10497.0,232.1838,232.3434,231.645,231.645,10497.0
2025-02-20 13:30:00,232.26,232.89,231.97,232.47,11127.0,231.7547,232.3833,231.4653,231.9643,11127.0
2025-02-20 14:00:00,232.47,232.91,232.47,232.79,7771.0,231.9643,232.4033,231.9643,232.2836,7771.0
2025-02-20 14:30:00,232.79,233.27,232.62,233.21,20545.0,232.2836,232.7625,232.1139,232.7026,20545.0
2025-02-20 15:00:00,233.22,233.77,233.09,233.13,18025.0,232.7126,233.2614,232.5829,232.6228,18025.0
2025-02-20 15:30:00,233.23,233.99,232.79,232.79,53279.0,232.7226,233.481,232.2836,232.2836,53279.0
2025-02-21 09:30:00,232.31,232.66,231.48,232.5,28761.0,231.8046,232.1538,230.9764,231.9942,28761.0
2025-02-21 10:00:00,232.1,233.38,231.62,232.72,16308.0,231.5951,232.8723,231.1161,232.2137,16308.0
2025-02-21 10:30:00,232.72,232.74,232.41,232.54,8751.0,232.2137,232.2337,231.9044,232.0341,8751.0
2025-02-21 11:00:00,232.55,233.24,231.9,231.9,16830.0,232.0441,232.7326,231.3955,231.3955,16830.0
2025-02-21 11:30:00,232.26,232.4,231.62,231.94,5302.0,231.7547,231.8944,231.1161,231.4354,5302.0
2025-02-21 12:00:00,232.05,232.14,231.69,231.8,1716.0,231.5452,231.635,231.186,231.2957,1716.0
2025-02-21 12:30:00,231.58,231.58,230.57,230.71,3172.0,231.0762,231.0762,230.0684,230.2081,3172.0
2025-02-21 13:00:00,230.72,231.13,230.4,230.62,7906.0,230.2181,230.6272,229.8988,230.1183,7906.0
2025-02-21 13:30:00,230.59,231.05,230.55,230.69,4634.0,230.0883,230.5473,230.0484,230.1881,4634.0
2025-02-21 14:00:00,230.74,231.03,230.34,230.56,6372.0,230.238,230.5274,229.8389,230.0584,6372.0
2025-02-21 14:30:00,230.55,231.26,230.55,231.06,9295.0,230.0484,230.7569,230.0484,230.5573,9295.0
2025-02-21 15:00:00,231.08,231.32,230.9,231.28,6228.0,230.5773,230.8168,230.3977,230.7768,6228.0
2025-02-21 15:30:00,231.24,232.3,231.18,231.63,55409.0,230.7369,231.7946,230.6771,231.1261,55409.0
2025-02-24 09:30:00,231.69,231.69,228.18,231.31,29967.0,231.186,231.186,227.6836,230.8068,29967.0
2025-02-24 10:00:00,231.27,231.82,230.34,230.89,42179.0,230.7669,231.3157,229.8389,230.3877,42179.0
2025-02-24 10:30:00,230.7,231.08,229.81,230.21,26667.0,230.1981,230.5773,229.31,229.7092,26667.0
2025-02-24 11:00:00,230.06,230.32,229.53,230.27,17741.0,229.5595,229.8189,229.0307,229.769,17741.0
2025-02-24 11:30:00,230.35,231.3,230.3,230.87,34794.0,229.8489,230.7968,229.799,230.3677,34794.0
2025-02-24 12:00:00,230.94,231.26,230.33,230.91,19050.0,230.4376,230.7569,229.8289,230.4077,19050.0
2025-02-24 12:30:00,230.76,231.58,230.69,230.98,35628.0,230.258,231.0762,230.1881,230.4775,35628.0
2025-02-24 13:00:00,231.08,231.1,230.31,230.34,36638.0,230.5773,230.5972,229.809,229.8389,36638.0
2025-02-24 13:30:00,230.3,230.73,230.18,230.6,36047.0,229.799,230.228,229.6792,230.0983,36047.0
2025-02-24 14:00:00,230.59,231.06,230.47,230.84,44422.0,230.0883,230.5573,229.9686,230.3378,44422.0
2025-02-24 14:30:00,230.77,231.08,229.79,230.09,43019.0,230.268,230.5773,229.2901,229.5894,43019.0
2025-02-24 15:00:00,230.23,230.62,229.34,230.04,75839.0,229.7291,230.1183,228.8411,229.5395,75839.0
2025-02-24 15:30:00,230.05,230.39,229.18,229.64,180649.0,229.5495,229.8888,228.6814,229.1404,180649.0
2025-02-25 09:30:00,229.4,231.57,229.24,231.57,30462.0,228.9009,231.0662,228.7413,231.0662,30462.0
2025-02-25 10:00:00,231.15,232.12,230.65,231.36,31567.0,230.6471,231.615,230.1482,230.8567,31567.0
2025-02-25 10:30:00,231.25,233.69,231.24,233.52,31694.0,230.7469,233.1816,230.7369,233.012,31694.0
2025-02-25 11:00:00,233.21,233.32,231.4,231.99,31673.0,232.7026,232.8124,230.8966,231.4853,31673.0
2025-02-25 11:30:00,232.02,232.04,231.35,231.79,19166.0,231.5152,231.5352,230.8467,231.2857,19166.0
2025-02-25 12:00:00,231.85,231.85,230.78,231.71,11831.0,231.3456,231.3456,230.2779,231.2059,11831.0
2025-02-25 12:30:00,231.72,233.17,231.72,233.11,25780.0,231.2159,232.6627,231.2159,232.6029,25780.0
2025-02-25 13:00:00,233.16,233.61,233.05,233.32,16185.0,232.6528,233.1018,232.543,232.8124,16185.0
2025-02-25 13:30:00,233.31,234.6,233.3,234.36,13428.0,232.8024,234.0896,232.7925,233.8501,13428.0
2025-02-25 14:00:00,234.19,234.36,233.17,233.21,19324.0,233.6805,233.8501,232.6627,232.7026,19324.0
2025-02-25 14:30:00,233.3,235.09,233.24,234.83,29127.0,232.7925,234.5786,232.7326,234.3191,29127.0
2025-02-25 15:00:00,234.65,235.14,233.82,234.9,44827.0,234.1395,234.6284,233.3113,234.389,44827.0
2025-02-25 15:30:00,234.9,236.31,234.8,236.11,105553.0,234.389,235.7959,234.2892,235.5963,105553.0
2025-02-26 09:30:00,236.46,236.63,234.46,235.19,42206.0,235.9456,236.1152,233.9499,234.6783,42206.0
2025-02-26 10:00:00,235.5,235.79,233.96,234.4,20081.0,234.9877,235.277,233.451,233.8901,20081.0
2025-02-26 10:30:00,234.62,235.51,234.54,235.27,7869.0,234.1096,234.9976,234.0298,234.7582,7869.0
2025-02-26 11:00:00,235.21,236.02,235.17,235.29,19543.0,234.6983,235.5065,234.6584,234.7781,19543.0
2025-02-26 11:30:00,235.28,235.47,234.29,234.29,13101.0,234.7681,234.9577,233.7803,233.7803,13101.0
2025-02-26 12:00:00,234.29,235.05,234.29,235.04,13644.0,233.7803,234.5386,233.7803,234.5287,13644.0
2025-02-26 12:30:00,235.04,235.04,233.0,233.41,7974.0,234.5287,234.5287,232.4931,232.9022,7974.0
2025-02-26 13:00:00,233.59,233.68,233.03,233.05,9083.0,233.0818,233.1716,232.523,232.543,9083.0
2025-02-26 13:30:00,233.02,233.31,232.09,232.28,5748.0,232.5131,232.8024,231.5851,231.7747,5748.0
2025-02-26 14:00:00,232.24,233.39,232.09,233.23,14811.0,231.7348,232.8823,231.5851,232.7226,14811.0
2025-02-26 14:30:00,233.14,233.6,232.92,233.2,7992.0,232.6328,233.0918,232.4133,232.6927,7992.0
2025-02-26 15:00:00,233.45,233.83,233.17,233.45,8381.0,232.9421,233.3213,232.6627,232.9421,8381.0
2025-02-26 15:30:00,233.42,235.12,233.42,234.53,55571.0,232.9122,234.6085,232.9122,234.0198,55571.0
2025-02-27 09:30:00,233.47,234.92,232.96,233.87,11415.0,232.9621,234.4089,232.4532,233.3612,11415.0
2025-02-27 10:00:00,233.52,234.78,233.0,233.59,7694.0,233.012,234.2692,232.4931,233.0818,7694.0
2025-02-27 10:30:00,233.57,234.21,232.98,233.09,11419.0,233.0619,233.7005,232.4731,232.5829,11419.0
2025-02-27 11:00:00,233.14,234.63,233.13,233.91,10931.0,232.6328,234.1196,232.6228,233.4011,10931.0
2025-02-27 11:30:00,233.86,234.09,232.3,232.3,5067.0,233.3512,233.5807,231.7946,231.7946,5067.0
2025-02-27 12:00:00,232.19,232.72,231.51,232.65,7144.0,231.6849,232.2137,231.0063,232.1439,7144.0
2025-02-27 12:30:00,232.93,233.03,232.08,232.4,8458.0,232.4233,232.523,231.5751,231.8944,8458.0
2025-02-27 13:00:00,232.54,233.0,232.32,232.56,5808.0,232.0341,232.4931,231.8146,232.0541,5808.0
2025-02-27 13:30:00,232.65,233.02,232.52,232.81,5832.0,232.1439,232.5131,232.0141,232.3035,5832.0
2025-02-27 14:00:00,232.77,232.94,232.2,232.26,10872.0,232.2636,232.4332,231.6948,231.7547,10872.0
2025-02-27 14:30:00,232.17,232.17,231.24,231.47,5725.0,231.6649,231.6649,230.7369,230.9664,5725.0
2025-02-27 15:00:00,231.3,231.61,231.1,231.34,9096.0,230.7968,231.1061,230.5972,230.8367,9096.0
2025-02-27 15:30:00,230.94,231.5,230.73,231.2,57031.0,230.4376,230.9964,230.228,230.697,57031.0
2025-02-28 09:30:00,231.47,232.3,229.95,231.04,26475.0,230.9664,231.7946,229.4497,230.5374,26475.0
2025-02-28 10:00:00,231.55,231.59,230.53,231.19,12488.0,231.0463,231.0862,230.0285,230.687,12488.0
2025-02-28 10:30:00,230.79,231.67,230.16,230.54,12289.0,230.2879,231.166,229.6593,230.0385,12289.0
2025-02-28 11:00:00,230.54,230.86,229.84,230.0,10515.0,230.0385,230.3578,229.34,229.4996,10515.0
2025-02-28 11:30:00,230.21,230.72,230.08,230.25,7348.0,229.7092,230.2181,229.5795,229.7491,7348.0
2025-02-28 12:00:00,230.44,230.52,229.32,229.54,6199.0,229.9387,230.0185,228.8211,229.0406,6199.0
2025-02-28 12:30:00,229.53,229.57,228.59,228.96,8773.0,229.0307,229.0706,228.0927,228.4619,8773.0
2025-02-28 13:00:00,228.78,228.96,228.22,228.82,8317.0,228.2823,228.4619,227.7235,228.3222,8317.0
2025-02-28 13:30:00,228.59,229.33,228.23,228.23,12789.0,228.0927,228.8311,227.7335,227.7335,12789.0
2025-02-28 14:00:00,228.16,229.13,228.16,228.87,16493.0,227.6636,228.6315,227.6636,228.3721,16493.0
2025-02-28 14:30:00,228.97,229.19,228.34,228.76,27224.0,228.4719,228.6914,227.8432,228.2623,27224.0
2025-02-28 15:00:00,228.75,229.82,228.65,229.82,17727.0,228.2523,229.32,228.1526,229.32,17727.0
2025-02-28 15:30:00,229.87,233.65,229.44,233.51,164553.0,229.3699,233.1417,228.9408,233.002,164553.0
2025-03-03 09:30:00,234.1,235.4,232.3,232.59,36977.0,233.5907,234.8879,231.7946,232.084,36977.0
2025-03-03 10:00:00,232.24,235.48,231.39,235.48,29550.0,231.7348,234.9677,230.8866,234.9677,29550.0
2025-03-03 10:30:00,235.31,236.12,234.9,234.92,11856.0,234.7981,235.6063,234.389,234.4089,11856.0
2025-03-03 11:00:00,234.92,236.03,234.82,235.46,7711.0,234.4089,235.5165,234.3091,234.9478,7711.0
2025-03-03 11:30:00,235.53,236.44,235.17,235.71,7568.0,235.0176,235.9256,234.6584,235.1972,7568.0
2025-03-03 12:00:00,235.7,236.12,235.37,235.78,8366.0,235.1872,235.6063,234.8579,235.2671,8366.0
2025-03-03 12:30:00,235.82,236.06,235.33,235.51,9240.0,235.307,235.5464,234.818,234.9976,9240.0
2025-03-03 13:00:00,235.52,235.7,234.67,234.68,9619.0,235.0076,235.1872,234.1595,234.1694,9619.0
2025-03-03 13:30:00,234.83,234.85,234.0,234.11,6927.0,234.3191,234.3391,233.4909,233.6007,6927.0
2025-03-03 14:00:00,234.01,234.42,233.9,234.31,8530.0,233.5009,233.91,233.3911,233.8003,8530.0
2025-03-03 14:30:00,234.49,235.04,233.66,233.66,12346.0,233.9799,234.5287,233.1517,233.1517,12346.0
2025-03-03 15:00:00,233.65,233.76,232.82,233.07,14772.0,233.1417,233.2515,232.3135,232.563,14772.0
2025-03-03 15:30:00,232.93,233.36,232.56,233.19,68737.0,232.4233,232.8523,232.0541,232.6827,68737.0
2025-03-04 09:30:00,233.44,233.62,228.95,229.18,46298.0,232.9321,233.1118,228.4519,228.6814,46298.0
2025-03-04 10:00:00,229.34,229.72,227.46,227.89,26822.0,228.8411,229.2202,226.9652,227.3942,26822.0
2025-03-04 10:30:00,227.89,228.8,227.1,227.1,20639.0,227.3942,228.3022,226.6059,226.6059,20639.0
2025-03-04 11:00:00,227.24,228.43,227.08,228.3,23153.0,226.7456,227.933,226.586,227.8033,23153.0
2025-03-04 11:30:00,228.17,228.64,227.77,228.5,11952.0,227.6736,228.1426,227.2745,228.0029,11952.0
2025-03-04 12:00:00,228.63,229.4,228.21,229.4,12587.0,228.1326,228.9009,227.7135,228.9009,12587.0
2025-03-04 12:30:00,229.25,229.82,229.12,229.12,10850.0,228.7513,229.32,228.6215,228.6215,10850.0
2025-03-04 13:00:00,229.24,230.16,229.24,229.7,6113.0,228.7413,229.6593,228.7413,229.2003,6113.0
2025-03-04 13:30:00,229.53,231.2,229.53,231.2,6275.0,229.0307,230.697,229.0307,230.697,6275.0
2025-03-04 14:00:00,231.11,232.26,231.11,231.94,11048.0,230.6072,231.7547,230.6072,231.4354,11048.0
2025-03-04 14:30:00,231.97,232.86,231.86,232.66,14586.0,231.4653,232.3534,231.3556,232.1538,14586.0
2025-03-04 15:00:00,232.72,233.67,232.49,233.2,24247.0,232.2137,233.1616,231.9842,232.6927,24247.0
2025-03-04 15:30:00,233.12,233.19,230.98,231.26,109225.0,232.6128,232.6827,230.4775,230.7569,109225.0
2025-03-05 09:30:00,227.71,228.14,224.7,224.71,83303.0,227.2146,227.6437,224.2112,224.2211,83303.0
2025-03-05 10:00:00,225.15,226.02,221.07,221.17,71110.0,224.6602,225.5283,220.5891,220.6888,71110.0
2025-03-05 10:30:00,221.28,222.54,220.73,221.66,64120.0,220.7986,222.0559,220.2498,221.1778,64120.0
2025-03-05 11:00:00,221.85,221.85,220.4,220.49,36161.0,221.3674,221.3674,219.9205,220.0103,36161.0
2025-03-05 11:30:00,220.65,220.98,219.76,220.71,24361.0,220.17,220.4993,219.2819,220.2298,24361.0
2025-03-05 12:00:00,220.81,223.48,220.74,223.48,30625.0,220.3296,222.9938,220.2598,222.9938,30625.0
2025-03-05 12:30:00,223.49,223.62,223.02,223.28,15877.0,223.0038,223.1335,222.5348,222.7943,15877.0
2025-03-05 13:00:00,223.25,223.41,222.41,222.93,11722.0,222.7643,222.924,221.9261,222.445,11722.0
2025-03-05 13:30:00,222.91,224.15,222.16,224.15,17729.0,222.4251,223.6624,221.6767,223.6624,17729.0
2025-03-05 14:00:00,224.0,224.7,223.84,224.25,16677.0,223.5127,224.2112,223.353,223.7621,16677.0
2025-03-05 14:30:00,224.27,224.6,223.64,224.16,23680.0,223.7821,224.1114,223.1535,223.6723,23680.0
2025-03-05 15:00:00,224.33,224.71,223.93,224.58,40546.0,223.842,224.2211,223.4428,224.0914,40546.0
2025-03-05 15:30:00,224.41,224.72,223.23,223.66,115257.0,223.9218,224.2311,222.7444,223.1734,115257.0
2025-03-06 09:30:00,223.85,225.59,219.68,219.99,66803.0,223.363,225.0992,219.2021,219.5114,66803.0
2025-03-06 10:00:00,219.98,223.29,219.87,223.2,53358.0,219.5014,222.8042,219.3917,222.7144,53358.0
2025-03-06 10:30:00,223.11,224.46,222.83,224.16,59635.0,222.6246,223.9717,222.3452,223.6723,59635.0
2025-03-06 11:00:00,224.34,225.55,224.34,225.5,21267.0,223.8519,225.0593,223.8519,225.0094,21267.0
2025-03-06 11:30:00,225.47,226.02,224.91,225.12,29599.0,224.9795,225.5283,224.4207,224.6302,29599.0
2025-03-06 12:00:00,225.14,225.48,224.32,224.32,22801.0,224.6502,224.9895,223.832,223.832,22801.0
2025-03-06 12:30:00,224.5,225.62,224.26,225.61,25434.0,224.0116,225.1292,223.7721,225.1192,25434.0
2025-03-06 13:00:00,225.48,225.48,223.11,224.39,62313.0,224.9895,224.9895,222.6246,223.9018,62313.0
2025-03-06 13:30:00,224.31,224.34,222.75,223.42,16979.0,223.822,223.8519,222.2654,222.9339,16979.0
2025-03-06 14:00:00,223.37,224.29,223.11,224.01,28033.0,222.8841,223.8021,222.6246,223.5227,28033.0
2025-03-06 14:30:00,223.98,225.56,223.64,224.18,39908.0,223.4927,225.0693,223.1535,223.6923,39908.0
2025-03-06 15:00:00,224.14,225.58,223.79,225.48,35035.0,223.6524,225.0892,223.3031,224.9895,35035.0
2025-03-06 15:30:00,225.59,225.85,224.85,225.03,103615.0,225.0992,225.3587,224.3608,224.5404,103615.0
2025-03-07 09:30:00,224.43,227.0,222.91,226.51,30215.0,223.9417,226.5062,222.4251,226.0172,30215.0
2025-03-07 10:00:00,226.32,227.7,226.06,227.36,20905.0,225.8276,227.2046,225.5682,226.8654,20905.0
2025-03-07 10:30:00,227.46,228.59,226.18,227.41,29191.0,226.9652,228.0927,225.6879,226.9153,29191.0
2025-03-07 11:00:00,227.42,227.94,226.75,227.13,20905.0,226.9252,227.4441,226.2567,226.6359,20905.0
2025-03-07 11:30:00,227.27,228.03,226.86,228.03,8004.0,226.7756,227.5339,226.3665,227.5339,8004.0
2025-03-07 12:00:00,228.03,228.14,227.23,227.93,7009.0,227.5339,227.6437,226.7357,227.4341,7009.0
2025-03-07 12:30:00,227.91,230.68,227.73,229.56,22998.0,227.4142,230.1782,227.2346,229.0606,22998.0
2025-03-07 13:00:00,229.59,231.12,229.57,230.34,19218.0,229.0905,230.6172,229.0706,229.8389,19218.0
2025-03-07 13:30:00,230.15,231.34,229.93,231.22,9532.0,229.6493,230.8367,229.4298,230.717,9532.0
2025-03-07 14:00:00,231.3,232.11,230.78,231.47,22123.0,230.7968,231.605,230.2779,230.9664,22123.0
2025-03-07 14:30:00,231.34,231.65,230.81,231.14,15844.0,230.8367,231.146,230.3079,230.6372,15844.0
2025-03-07 15:00:00,230.96,232.37,230.91,232.37,37092.0,230.4575,231.8645,230.4077,231.8645,37092.0
2025-03-07 15:30:00,232.31,232.86,231.11,232.21,138408.0,231.8046,232.3534,230.6072,231.7048,138408.0
2025-03-10 09:30:00,230.36,236.47,228.72,236.16,59098.0,229.8588,235.9556,228.2224,235.6462,59098.0
2025-03-10 10:00:00,236.33,243.37,235.95,241.6,117438.0,235.8159,242.8405,235.4367,241.0744,117438.0
2025-03-10 10:30:00,241.12,241.58,239.15,241.0,59165.0,240.5954,241.0544,238.6297,240.4757,59165.0
2025-03-10 11:00:00,241.0,242.08,240.17,241.46,30773.0,240.4757,241.5534,239.6475,240.9347,30773.0
2025-03-10 11:30:00,241.76,242.29,240.46,241.92,39648.0,241.234,241.7629,239.9369,241.3937,39648.0
2025-03-10 12:00:00,242.16,242.95,241.32,242.95,33532.0,241.6332,242.4215,240.795,242.4215,33532.0
2025-03-10 12:30:00,242.66,243.3,242.34,242.55,41710.0,242.1321,242.7707,241.8128,242.0223,41710.0
2025-03-10 13:00:00,242.56,242.83,241.01,241.01,45481.0,242.0323,242.3017,240.4857,240.4857,45481.0
2025-03-10 13:30:00,241.0,242.22,240.93,241.6,45315.0,240.4757,241.693,240.4059,241.0744,45315.0
2025-03-10 14:00:00,241.66,241.9,240.63,240.76,33654.0,241.1343,241.3737,240.1065,240.2362,33654.0
2025-03-10 14:30:00,240.76,241.11,238.41,238.54,39961.0,240.2362,240.5855,237.8913,238.0211,39961.0
2025-03-10 15:00:00,238.75,239.12,237.35,237.81,52455.0,238.2306,238.5998,236.8336,237.2926,52455.0
2025-03-10 15:30:00,237.58,238.89,236.43,236.88,194273.0,237.0631,238.3703,235.9156,236.3647,194273.0
2025-03-11 09:30:00,236.3,237.44,229.02,229.83,46924.0,235.7859,236.9234,228.5218,229.33,46924.0
2025-03-11 10:00:00,229.83,231.84,228.72,229.96,32531.0,229.33,231.3356,228.2224,229.4597,32531.0
2025-03-11 10:30:00,229.62,230.5,229.4,229.45,25903.0,229.1205,229.9985,228.9009,228.9508,25903.0
2025-03-11 11:00:00,229.45,231.03,228.84,229.88,27193.0,228.9508,230.5274,228.3422,229.3799,27193.0
2025-03-11 11:30:00,229.8,230.25,229.29,229.34,23137.0,229.3001,229.7491,228.7912,228.8411,23137.0
2025-03-11 12:00:00,229.4,229.49,227.72,227.89,22756.0,228.9009,228.9907,227.2246,227.3942,22756.0
2025-03-11 12:30:00,227.94,227.94,226.54,226.77,24618.0,227.4441,227.4441,226.0472,226.2767,24618.0
2025-03-11 13:00:00,226.99,227.29,226.04,226.13,19806.0,226.4962,226.7955,225.5482,225.638,19806.0
2025-03-11 13:30:00,226.12,226.59,224.88,225.27,52396.0,225.6281,226.097,224.3908,224.7799,52396.0
2025-03-11 14:00:00,225.27,226.9,225.22,226.68,69773.0,224.7799,226.4064,224.73,226.1869,69773.0
2025-03-11 14:30:00,226.86,228.35,225.94,228.07,41421.0,226.3665,227.8532,225.4485,227.5738,41421.0
2025-03-11 15:00:00,228.0,228.23,226.52,227.14,22376.0,227.504,227.7335,226.0272,226.6459,22376.0
2025-03-11 15:30:00,227.03,227.81,225.3,225.55,144597.0,226.5361,227.3144,224.8099,225.0593,144597.0
2025-03-12 09:30:00,222.94,222.94,219.42,219.47,34466.0,222.455,222.455,218.9426,218.9925,34466.0
2025-03-12 10:00:00,219.77,222.22,219.13,221.99,18384.0,219.2919,221.7366,218.6533,221.5071,18384.0
2025-03-12 10:30:00,221.94,221.97,217.71,217.74,29160.0,221.4572,221.4871,217.2364,217.2663,29160.0
2025-03-12 11:00:00,217.98,219.97,217.67,219.85,19167.0,217.5058,219.4915,217.1965,219.3717,19167.0
2025-03-12 11:30:00,220.08,221.26,219.72,219.88,15256.0,219.6012,220.7786,219.242,219.4016,15256.0
2025-03-12 12:00:00,219.74,221.67,219.74,220.81,14997.0,219.262,221.1878,219.262,220.3296,14997.0
2025-03-12 12:30:00,221.18,222.17,221.16,221.17,7640.0,220.6988,221.6867,220.6789,220.6888,7640.0
2025-03-12 13:00:00,221.04,221.86,220.7,221.85,10718.0,220.5591,221.3773,220.2199,221.3674,10718.0
2025-03-12 13:30:00,221.91,222.11,220.71,220.77,14849.0,221.4272,221.6268,220.2298,220.2897,14849.0
2025-03-12 14:00:00,220.91,222.2,220.91,222.1,16507.0,220.4294,221.7166,220.4294,221.6168,16507.0
2025-03-12 14:30:00,222.06,222.76,222.05,222.22,13465.0,221.5769,222.2754,221.5669,221.7366,13465.0
2025-03-12 15:00:00,222.26,222.26,220.61,221.55,31993.0,221.7765,221.7765,220.1301,221.068,31993.0
2025-03-12 15:30:00,221.56,221.72,219.99,220.13,90492.0,221.078,221.2376,219.5114,219.6511,90492.0
2025-03-13 09:30:00,221.76,222.82,217.52,218.1,32141.0,221.2776,222.3353,217.0468,217.6255,32141.0
2025-03-13 10:00:00,218.1,221.17,218.1,220.43,21228.0,217.6255,220.6888,217.6255,219.9505,21228.0
2025-03-13 10:30:00,220.54,220.91,219.89,220.52,16574.0,220.0602,220.4294,219.4116,220.0403,16574.0
2025-03-13 11:00:00,220.72,220.73,218.87,219.24,13246.0,220.2398,220.2498,218.3938,218.763,13246.0
2025-03-13 11:30:00,219.24,219.48,217.84,218.12,23724.0,218.763,219.0025,217.3661,217.6455,23724.0
2025-03-13 12:00:00,218.24,218.69,218.04,218.41,19941.0,217.7652,218.2142,217.5656,217.9348,19941.0
2025-03-13 12:30:00,218.18,219.26,218.14,218.73,13062.0,217.7053,218.783,217.6654,218.2541,13062.0
2025-03-13 13:00:00,219.03,219.29,218.28,218.79,20900.0,218.5535,218.8129,217.8051,218.314,20900.0
2025-03-13 13:30:00,218.85,218.86,218.12,218.39,6531.0,218.3739,218.3839,217.6455,217.9149,6531.0
2025-03-13 14:00:00,218.27,219.52,218.26,219.22,12939.0,217.7951,219.0424,217.7852,218.7431,12939.0
2025-03-13 14:30:00,219.31,219.81,219.24,219.58,9816.0,218.8329,219.3318,218.763,219.1023,9816.0
2025-03-13 15:00:00,219.61,220.84,219.07,219.25,23623.0,219.1322,220.3596,218.5934,218.773,23623.0
2025-03-13 15:30:00,219.26,219.82,217.83,219.65,146414.0,218.783,219.3418,217.3561,219.1721,146414.0
2025-03-14 09:30:00,219.89,223.29,219.19,222.03,30130.0,219.4116,222.8042,218.7131,221.547,30130.0
2025-03-14 10:00:00,221.51,222.86,220.58,221.15,20608.0,221.0281,222.3752,220.1001,220.6689,20608.0
2025-03-14 10:30:00,221.15,223.3,220.94,223.3,25956.0,220.6689,222.8142,220.4593,222.8142,25956.0
2025-03-14 11:00:00,223.22,223.62,222.17,222.55,24197.0,222.7344,223.1335,221.6867,222.0658,24197.0
2025-03-14 11:30:00,222.64,223.43,222.5,223.43,13487.0,222.1556,222.9439,222.0159,222.9439,13487.0
2025-03-14 12:00:00,223.43,223.6,221.99,222.21,17350.0,222.9439,223.1136,221.5071,221.7266,17350.0
2025-03-14 12:30:00,222.11,223.36,221.92,223.24,25935.0,221.6268,222.8741,221.4372,222.7543,25935.0
2025-03-14 13:00:00,223.24,223.86,222.89,223.14,12499.0,222.7543,223.373,222.4051,222.6546,12499.0
2025-03-14 13:30:00,223.29,223.42,222.54,222.85,10557.0,222.8042,222.9339,222.0559,222.3652,10557.0
2025-03-14 14:00:00,222.98,224.29,222.97,223.8,17542.0,222.4949,223.8021,222.4849,223.3131,17542.0
2025-03-14 14:30:00,223.96,224.18,222.95,223.09,16933.0,223.4728,223.6923,222.465,222.6047,16933.0
2025-03-14 15:00:00,223.09,223.47,222.92,223.06,15972.0,222.6047,222.9838,222.435,222.5747,15972.0
2025-03-14 15:30:00,223.17,224.64,223.04,224.08,91317.0,222.6845,224.1513,222.5548,223.5925,91317.0
2025-03-17 09:30:00,222.4,225.31,220.77,225.0,19285.0,221.9162,224.8198,220.2897,224.5105,19285.0
2025-03-17 10:00:00,225.36,225.52,224.52,225.43,9637.0,224.8697,225.0294,224.0316,224.9396,9637.0
2025-03-17 10:30:00,225.45,225.75,224.63,224.99,9961.0,224.9595,225.2589,224.1413,224.5005,9961.0
2025-03-17 11:00:00,225.13,226.4,224.66,225.59,8715.0,224.6402,225.9075,224.1712,225.0992,8715.0
2025-03-17 11:30:00,225.61,225.93,225.0,225.6,12492.0,225.1192,225.4385,224.5105,225.1092,12492.0
2025-03-17 12:00:00,225.76,225.98,224.57,224.57,7696.0,225.2689,225.4884,224.0814,224.0814,7696.0
2025-03-17 12:30:00,224.75,224.86,223.92,224.86,7732.0,224.2611,224.3708,223.4329,224.3708,7732.0
2025-03-17 13:00:00,224.68,225.05,224.57,225.01,6304.0,224.1912,224.5604,224.0814,224.5205,6304.0
2025-03-17 13:30:00,225.02,225.92,224.98,225.6,8613.0,224.5305,225.4285,224.4906,225.1092,8613.0
2025-03-17 14:00:00,225.55,226.53,225.54,226.09,11485.0,225.0593,226.0372,225.0493,225.5981,11485.0
2025-03-17 14:30:00,226.0,226.95,226.0,226.06,20911.0,225.5083,226.4563,225.5083,225.5682,20911.0
2025-03-17 15:00:00,225.92,225.92,225.2,225.37,20584.0,225.4285,225.4285,224.7101,224.8797,20584.0
2025-03-17 15:30:00,225.35,225.46,224.35,224.74,100843.0,224.8597,224.9695,223.8619,224.2511,100843.0
2025-03-18 09:30:00,223.0,223.49,220.97,222.63,33884.0,222.5149,223.0038,220.4893,222.1457,33884.0
2025-03-18 10:00:00,222.71,223.47,222.03,223.26,23395.0,222.2255,222.9838,221.547,222.7743,23395.0
2025-03-18 10:30:00,223.39,224.1,222.48,222.49,26065.0,222.904,223.6125,221.996,222.006,26065.0
2025-03-18 11:00:00,222.65,222.78,221.21,221.33,12697.0,222.1656,222.2953,220.7288,220.8485,12697.0
2025-03-18 11:30:00,221.25,222.05,220.63,220.79,12627.0,220.7687,221.5669,220.15,220.3097,12627.0
2025-03-18 12:00:00,220.68,221.48,220.66,220.85,18772.0,220.1999,220.9982,220.1799,220.3695,18772.0
2025-03-18 12:30:00,220.85,221.16,219.9,220.5,9286.0,220.3695,220.6789,219.4216,220.0203,9286.0
2025-03-18 13:00:00,220.56,220.56,219.58,220.09,13812.0,220.0802,220.0802,219.1023,219.6112,13812.0
2025-03-18 13:30:00,219.95,220.67,219.95,220.08,8297.0,219.4715,220.1899,219.4715,219.6012,8297.0
2025-03-18 14:00:00,220.09,220.23,219.29,219.29,9954.0,219.6112,219.7509,218.8129,218.8129,9954.0
2025-03-18 14:30:00,219.39,220.15,219.39,219.76,16924.0,218.9127,219.6711,218.9127,219.2819,16924.0
2025-03-18 15:00:00,219.75,220.12,219.12,220.03,18215.0,219.2719,219.6411,218.6433,219.5513,18215.0
2025-03-18 15:30:00,220.1,220.6,220.01,220.27,67809.0,219.6212,220.1201,219.5314,219.7908,67809.0
2025-03-19 09:30:00,221.86,223.99,221.71,221.91,37070.0,221.3773,223.5027,221.2277,221.4272,37070.0
2025-03-19 10:00:00,222.04,222.75,221.71,221.71,8025.0,221.5569,222.2654,221.2277,221.2277,8025.0
2025-03-19 10:30:00,221.39,221.53,220.93,221.11,15079.0,220.9084,221.0481,220.4494,220.629,15079.0
2025-03-19 11:00:00,220.9,221.54,220.9,221.03,10121.0,220.4194,221.058,220.4194,220.5491,10121.0
2025-03-19 11:30:00,221.31,222.22,221.22,221.77,7463.0,220.8285,221.7366,220.7387,221.2875,7463.0
2025-03-19 12:00:00,221.8,222.04,221.64,221.69,12411.0,221.3175,221.5569,221.1578,221.2077,12411.0
2025-03-19 12:30:00,221.68,222.03,221.5,221.74,7771.0,221.1977,221.547,221.0181,221.2576,7771.0
2025-03-19 13:00:00,221.65,221.65,220.96,220.96,8265.0,221.1678,221.1678,220.4793,220.4793,8265.0
2025-03-19 13:30:00,220.91,221.2,220.58,220.94,8616.0,220.4294,220.7188,220.1001,220.4593,8616.0
2025-03-19 14:00:00,220.72,221.48,220.41,220.42,11598.0,220.2398,220.9982,219.9305,219.9405,11598.0
2025-03-19 14:30:00,220.56,222.06,220.44,221.57,18622.0,220.0802,221.5769,219.9604,221.088,18622.0
2025-03-19 15:00:00,221.75,222.93,221.06,221.21,24287.0,221.2676,222.445,220.5791,220.7288,24287.0
2025-03-19 15:30:00,221.21,222.83,221.21,222.09,68290.0,220.7288,222.3452,220.7288,221.6068,68290.0
2025-03-20 09:30:00,223.9,224.37,222.61,224.09,30399.0,223.4129,223.8819,222.1257,223.6025,30399.0
2025-03-20 10:00:00,224.09,225.56,223.91,225.09,27909.0,223.6025,225.0693,223.4229,224.6003,27909.0
2025-03-20 10:30:00,224.89,225.15,223.49,223.97,16108.0,224.4007,224.6602,223.0038,223.4827,16108.0
2025-03-20 11:00:00,223.84,224.32,223.48,224.03,10744.0,223.353,223.832,222.9938,223.5426,10744.0
2025-03-20 11:30:00,224.05,224.41,223.12,223.2,14456.0,223.5626,223.9218,222.6346,222.7144,14456.0
2025-03-20 12:00:00,223.21,223.45,221.79,221.97,16018.0,222.7244,222.9639,221.3075,221.4871,16018.0
2025-03-20 12:30:00,222.21,222.61,221.83,222.0,10521.0,221.7266,222.1257,221.3474,221.517,10521.0
2025-03-20 13:00:00,222.07,222.3,221.0,221.03,20464.0,221.5869,221.8164,220.5192,220.5491,20464.0
2025-03-20 13:30:00,221.14,222.06,220.98,220.98,15849.0,220.6589,221.5769,220.4993,220.4993,15849.0
2025-03-20 14:00:00,221.02,221.45,220.54,220.82,10909.0,220.5392,220.9682,220.0602,220.3396,10909.0
2025-03-20 14:30:00,220.8,221.6,220.72,221.22,13572.0,220.3196,221.1179,220.2398,220.7387,13572.0
2025-03-20 15:00:00,221.39,221.98,220.96,220.96,18245.0,220.9084,221.4971,220.4793,220.4793,18245.0
2025-03-20 15:30:00,220.81,222.08,220.79,221.23,63838.0,220.3296,221.5969,220.3097,220.7487,63838.0
2025-03-21 09:30:00,220.09,220.18,217.03,219.22,131179.0,219.6112,219.701,216.5578,218.7431,131179.0
2025-03-21 10:00:00,219.25,219.51,218.17,218.64,19547.0,218.773,219.0325,217.6954,218.1643,19547.0
2025-03-21 10:30:00,218.81,220.4,218.63,220.4,23054.0,218.334,219.9205,218.1544,219.9205,23054.0
2025-03-21 11:00:00,220.53,220.73,219.22,219.48,12488.0,220.0502,220.2498,218.7431,219.0025,12488.0
2025-03-21 11:30:00,219.58,219.71,219.03,219.71,14635.0,219.1023,219.232,218.5535,219.232,14635.0
2025-03-21 12:00:00,219.74,220.99,219.74,220.63,12786.0,219.262,220.5092,219.262,220.15,12786.0
2025-03-21 12:30:00,220.62,220.82,220.17,220.71,8971.0,220.14,220.3396,219.691,220.2298,8971.0
2025-03-21 13:00:00,220.72,221.16,220.49,220.51,9604.0,220.2398,220.6789,220.0103,220.0303,9604.0
2025-03-21 13:30:00,220.53,221.2,220.42,220.69,10779.0,220.0502,220.7188,219.9405,220.2099,10779.0
2025-03-21 14:00:00,220.82,220.82,219.75,219.96,13301.0,220.3396,220.3396,219.2719,219.4815,13301.0
2025-03-21 14:30:00,219.86,220.47,219.78,219.95,18448.0,219.3817,219.9904,219.3019,219.4715,18448.0
2025-03-21 15:00:00,220.03,220.29,219.56,220.13,37836.0,219.5513,219.8108,219.0823,219.6511,37836.0
2025-03-21 15:30:00,219.98,220.6,219.32,219.88,105848.0,219.5014,220.1201,218.8429,219.4016,105848.0
2025-03-24 09:30:00,221.51,222.33,220.35,221.64,28686.0,221.0281,221.8463,219.8706,221.1578,28686.0
2025-03-24 10:00:00,221.64,223.26,221.46,223.03,30665.0,221.1578,222.7743,220.9782,222.5448,30665.0
2025-03-24 10:30:00,222.91,223.78,222.85,223.78,16158.0,222.4251,223.2932,222.3652,223.2932,16158.0
2025-03-24 11:00:00,223.88,224.11,222.26,222.27,28923.0,223.3929,223.6224,221.7765,221.7864,28923.0
2025-03-24 11:30:00,222.38,222.54,221.91,222.09,9407.0,221.8962,222.0559,221.4272,221.6068,9407.0
2025-03-24 12:00:00,222.15,222.55,222.04,222.12,10857.0,221.6667,222.0658,221.5569,221.6368,10857.0
2025-03-24 12:30:00,222.0,222.32,221.7,221.71,7742.0,221.517,221.8363,221.2177,221.2277,7742.0
2025-03-24 13:00:00,221.7,222.24,221.37,222.06,8589.0,221.2177,221.7565,220.8884,221.5769,8589.0
2025-03-24 13:30:00,222.22,222.47,222.13,222.21,11678.0,221.7366,221.986,221.6468,221.7266,11678.0
2025-03-24 14:00:00,222.3,222.3,221.19,221.38,15015.0,221.8164,221.8164,220.7088,220.8984,15015.0
2025-03-24 14:30:00,221.38,222.33,221.23,222.27,16688.0,220.8984,221.8463,220.7487,221.7864,16688.0
2025-03-24 15:00:00,222.07,222.54,221.94,222.44,20335.0,221.5869,222.0559,221.4572,221.9561,20335.0
2025-03-24 15:30:00,222.46,223.1,222.23,222.83,109807.0,221.976,222.6146,221.7465,222.3452,109807.0
2025-03-25 09:30:00,223.31,227.0,222.99,226.0,16783.0,222.8242,226.5062,222.5049,225.5083,16783.0
2025-03-25 10:00:00,226.0,226.0,223.79,223.99,15296.0,225.5083,225.5083,223.3031,223.5027,15296.0
2025-03-25 10:30:00,224.01,224.21,223.74,224.07,9192.0,223.5227,223.7222,223.2532,223.5825,9192.0
2025-03-25 11:00:00,223.91,224.09,222.22,222.22,20338.0,223.4229,223.6025,221.7366,221.7366,20338.0
2025-03-25 11:30:00,222.44,222.48,221.33,221.36,9052.0,221.9561,221.996,220.8485,220.8784,9052.0
2025-03-25 12:00:00,221.48,221.5,220.76,221.3,12891.0,220.9982,221.0181,220.2797,220.8186,12891.0
2025-03-25 12:30:00,221.27,221.54,221.1,221.51,10626.0,220.7886,221.058,220.619,221.0281,10626.0
2025-03-25 13:00:00,221.62,221.83,221.32,221.32,9361.0,221.1379,221.3474,220.8385,220.8385,9361.0
2025-03-25 13:30:00,221.62,221.83,220.06,220.06,23190.0,221.1379,221.3474,219.5813,219.5813,23190.0
2025-03-25 14:00:00,220.1,220.86,220.07,220.31,21923.0,219.6212,220.3795,219.5912,219.8307,21923.0
2025-03-25 14:30:00,220.45,220.75,220.09,220.66,21480.0,219.9704,220.2698,219.6112,220.1799,21480.0
2025-03-25 15:00:00,220.89,221.13,220.56,220.58,15960.0,220.4094,220.6489,220.0802,220.1001,15960.0
2025-03-25 15:30:00,220.58,222.47,219.56,221.1,99057.0,220.1001,221.986,219.0823,220.619,99057.0
2025-03-26 09:30:00,221.49,224.05,221.14,222.51,21148.0,221.0081,223.5626,220.6589,222.0259,21148.0
2025-03-26 10:00:00,222.46,224.06,222.45,224.06,17636.0,221.976,223.5726,221.9661,223.5726,17636.0
2025-03-26 10:30:00,223.96,223.97,223.27,223.49,6248.0,223.4728,223.4827,222.7843,223.0038,6248.0
2025-03-26 11:00:00,223.45,223.52,222.42,222.44,5207.0,222.9639,223.0337,221.9361,221.9561,5207.0
2025-03-26 11:30:00,222.6,222.89,221.73,221.86,20389.0,222.1157,222.4051,221.2476,221.3773,20389.0
2025-03-26 12:00:00,221.86,222.79,221.86,222.79,6119.0,221.3773,222.3053,221.3773,222.3053,6119.0
2025-03-26 12:30:00,222.9,223.37,222.62,222.77,4720.0,222.4151,222.8841,222.1357,222.2854,4720.0
2025-03-26 13:00:00,222.64,223.21,222.49,222.71,6808.0,222.1556,222.7244,222.006,222.2255,6808.0
2025-03-26 13:30:00,222.6,223.11,222.24,222.24,6145.0,222.1157,222.6246,221.7565,221.7565,6145.0
2025-03-26 14:00:00,222.44,222.89,222.25,222.84,5249.0,221.9561,222.4051,221.7665,222.3552,5249.0
2025-03-26 14:30:00,222.84,222.9,222.2,222.41,7182.0,222.3552,222.4151,221.7166,221.9261,7182.0
2025-03-26 15:00:00,222.49,222.49,220.95,220.95,17641.0,222.006,222.006,220.4693,220.4693,17641.0
2025-03-26 15:30:00,220.95,221.98,220.73,221.81,54863.0,220.4693,221.4971,220.2498,221.3274,54863.0
2025-03-27 09:30:00,223.62,224.59,221.29,223.02,14321.0,223.1335,224.1014,220.8086,222.5348,14321.0
2025-03-27 10:00:00,223.22,223.77,222.88,223.22,15765.0,222.7344,223.2832,222.3951,222.7344,15765.0
2025-03-27 10:30:00,223.41,224.65,223.15,224.65,7220.0,222.924,224.1613,222.6645,224.1613,7220.0
2025-03-27 11:00:00,224.61,224.72,223.85,224.61,10774.0,224.1214,224.2311,223.363,224.1214,10774.0
2025-03-27 11:30:00,224.21,224.26,223.58,223.58,7169.0,223.7222,223.7721,223.0936,223.0936,7169.0
2025-03-27 12:00:00,223.61,224.13,223.36,223.36,8576.0,223.1235,223.6424,222.8741,222.8741,8576.0
2025-03-27 12:30:00,223.5,223.5,222.14,222.34,5921.0,223.0138,223.0138,221.6567,221.8563,5921.0
2025-03-27 13:00:00,222.3,223.12,222.29,222.56,8793.0,221.8164,222.6346,221.8064,222.0758,8793.0
2025-03-27 13:30:00,222.41,222.56,222.12,222.32,4767.0,221.9261,222.0758,221.6368,221.8363,4767.0
2025-03-27 14:00:00,222.21,223.47,222.2,222.8,6274.0,221.7266,222.9838,221.7166,222.3153,6274.0
2025-03-27 14:30:00,222.91,223.37,222.67,222.71,6256.0,222.4251,222.8841,222.1856,222.2255,6256.0
2025-03-27 15:00:00,222.87,223.34,222.73,223.34,5851.0,222.3851,222.8541,222.2454,222.8541,5851.0
2025-03-27 15:30:00,223.27,223.27,221.83,222.5,43461.0,222.7843,222.7843,221.3474,222.0159,43461.0
2025-03-28 09:30:00,221.74,222.64,220.6,222.08,17683.0,221.2576,222.1556,220.1201,221.5969,17683.0
2025-03-28 10:00:00,221.88,223.14,221.54,221.97,16879.0,221.3973,222.6546,221.058,221.4871,16879.0
2025-03-28 10:30:00,222.31,222.4,220.76,221.53,10337.0,221.8264,221.9162,220.2797,221.0481,10337.0
2025-03-28 11:00:00,221.25,221.75,220.78,220.88,13334.0,220.7687,221.2676,220.2997,220.3995,13334.0
2025-03-28 11:30:00,220.86,221.75,220.54,221.31,13899.0,220.3795,221.2676,220.0602,220.8285,13899.0
2025-03-28 12:00:00,221.3,221.76,220.99,221.09,5948.0,220.8186,221.2776,220.5092,220.609,5948.0
2025-03-28 12:30:00,221.05,221.81,221.05,221.41,14024.0,220.5691,221.3274,220.5691,220.9283,14024.0
2025-03-28 13:00:00,221.41,221.41,220.85,221.25,22235.0,220.9283,220.9283,220.3695,220.7687,22235.0
2025-03-28 13:30:00,221.39,221.64,221.07,221.53,16075.0,220.9084,221.1578,220.5891,221.0481,16075.0
2025-03-28 14:00:00,221.72,221.74,220.87,220.88,13463.0,221.2376,221.2576,220.3895,220.3995,13463.0
2025-03-28 14:30:00,221.03,221.16,220.41,221.05,10090.0,220.5491,220.6789,219.9305,220.5691,10090.0
2025-03-28 15:00:00,221.06,221.12,219.7,219.71,13636.0,220.5791,220.6389,219.222,219.232,13636.0
2025-03-28 15:30:00,219.88,220.5,219.72,219.81,60959.0,219.4016,220.0203,219.242,219.3318,60959.0
2025-03-31 09:30:00,219.11,219.94,215.05,219.0,74470.0,218.6333,219.4615,214.5822,218.5236,74470.0
2025-03-31 10:00:00,218.98,219.33,216.76,218.24,33812.0,218.5036,218.8528,216.2884,217.7652,33812.0
2025-03-31 10:30:00,218.2,219.68,218.0,218.69,27128.0,217.7253,219.2021,217.5257,218.2142,27128.0
2025-03-31 11:00:00,218.97,219.78,218.78,219.78,21991.0,218.4936,219.3019,218.304,219.3019,21991.0
2025-03-31 11:30:00,219.65,221.0,219.36,220.82,16736.0,219.1721,220.5192,218.8828,220.3396,16736.0
2025-03-31 12:00:00,220.85,221.66,220.48,221.63,14708.0,220.3695,221.1778,220.0003,221.1478,14708.0
2025-03-31 12:30:00,221.76,221.83,221.06,221.41,9709.0,221.2776,221.3474,220.5791,220.9283,9709.0
2025-03-31 13:00:00,221.35,221.65,220.63,220.78,6569.0,220.8684,221.1678,220.15,220.2997,6569.0
2025-03-31 13:30:00,221.11,221.24,220.69,221.09,5806.0,220.629,220.7587,220.2099,220.609,5806.0
2025-03-31 14:00:00,221.11,222.92,221.11,222.77,15381.0,220.629,222.435,220.629,222.2854,15381.0
2025-03-31 14:30:00,222.76,223.9,222.76,222.9,24762.0,222.2754,223.4129,222.2754,222.4151,24762.0
2025-03-31 15:00:00,223.03,224.61,222.88,223.59,28614.0,222.5448,224.1214,222.3951,223.1036,28614.0
2025-03-31 15:30:00,223.75,225.25,223.2,223.92,99118.0,223.2632,224.76,222.7144,223.4329,99118.0
2025-04-01 09:30:00,222.86,223.1,220.61,221.56,24213.0,222.3752,222.6146,220.1301,221.078,24213.0
2025-04-01 10:00:00,221.46,221.48,219.46,219.9,22096.0,220.9782,220.9982,218.9826,219.4216,22096.0
2025-04-01 10:30:00,219.86,221.65,219.85,221.53,24361.0,219.3817,221.1678,219.3717,221.0481,24361.0
2025-04-01 11:00:00,221.77,222.56,221.76,222.02,19119.0,221.2875,222.0758,221.2776,221.537,19119.0
2025-04-01 11:30:00,222.09,222.48,221.89,222.23,3763.0,221.6068,221.996,221.4073,221.7465,3763.0
2025-04-01 12:00:00,222.0,223.08,222.0,222.33,9946.0,221.517,222.5947,221.517,221.8463,9946.0
2025-04-01 12:30:00,222.16,222.41,221.4,222.41,7386.0,221.6767,221.9261,220.9183,221.9261,7386.0
2025-04-01 13:00:00,222.22,222.39,221.79,221.94,12239.0,221.7366,221.9062,221.3075,221.4572,12239.0
2025-04-01 13:30:00,222.01,222.59,221.92,222.22,8295.0,221.527,222.1058,221.4372,221.7366,8295.0
2025-04-01 14:00:00,222.14,222.22,221.03,221.22,13074.0,221.6567,221.7366,220.5491,220.7387,13074.0
2025-04-01 14:30:00,221.41,221.54,220.32,221.3,16125.0,220.9283,221.058,219.8407,220.8186,16125.0
2025-04-01 15:00:00,221.38,221.76,221.32,221.59,13731.0,220.8984,221.2776,220.8385,221.1079,13731.0
2025-04-01 15:30:00,221.49,222.31,221.35,222.29,88150.0,221.0081,221.8264,220.8684,221.8064,88150.0
2025-04-02 09:30:00,219.74,221.65,219.09,219.09,18842.0,219.262,221.1678,218.6134,218.6134,18842.0
2025-04-02 10:00:00,219.12,221.42,219.11,221.42,6989.0,218.6433,220.9383,218.6333,220.9383,6989.0
2025-04-02 10:30:00,221.23,221.23,220.46,220.98,12734.0,220.7487,220.7487,219.9804,220.4993,12734.0
2025-04-02 11:00:00,221.23,221.9,220.97,221.9,8473.0,220.7487,221.4173,220.4893,221.4173,8473.0
2025-04-02 11:30:00,222.04,222.39,220.94,221.5,8960.0,221.5569,221.9062,220.4593,221.0181,8960.0
2025-04-02 12:00:00,221.5,222.04,221.35,221.98,4875.0,221.0181,221.5569,220.8684,221.4971,4875.0
2025-04-02 12:30:00,221.94,222.54,221.5,222.35,11042.0,221.4572,222.0559,221.0181,221.8663,11042.0
2025-04-02 13:00:00,222.61,223.56,222.61,222.97,8053.0,222.1257,223.0736,222.1257,222.4849,8053.0
2025-04-02 13:30:00,222.92,222.92,221.74,222.18,9997.0,222.435,222.435,221.2576,221.6966,9997.0
2025-04-02 14:00:00,222.04,222.22,221.34,221.34,15259.0,221.5569,221.7366,220.8585,220.8585,15259.0
2025-04-02 14:30:00,221.34,222.13,220.88,220.97,12689.0,220.8585,221.6468,220.3995,220.4893,12689.0
2025-04-02 15:00:00,221.2,221.51,220.97,221.27,18794.0,220.7188,221.0281,220.4893,220.7886,18794.0
2025-04-02 15:30:00,221.23,223.03,221.16,223.01,112754.0,220.7487,222.5448,220.6789,222.5248,112754.0
2025-04-03 09:30:00,217.0,218.53,212.61,213.64,95011.0,216.5279,218.0546,212.1475,213.1752,95011.0
2025-04-03 10:00:00,213.1,214.49,212.45,213.76,78052.0,212.6364,214.0234,211.9878,213.295,78052.0
2025-04-03 10:30:00,213.76,214.3,211.82,211.88,58667.0,213.295,213.8338,211.3592,211.4191,58667.0
2025-04-03 11:00:00,212.01,213.67,211.72,212.27,55492.0,211.5488,213.2052,211.2594,211.8082,55492.0
2025-04-03 11:30:00,212.19,213.32,211.91,213.26,44098.0,211.7284,212.8559,211.449,212.796,44098.0
2025-04-03 12:00:00,213.41,215.51,213.41,214.59,41157.0,212.9457,215.0412,212.9457,214.1232,41157.0
2025-04-03 12:30:00,214.69,214.73,213.82,214.25,21805.0,214.2229,214.2629,213.3548,213.7839,21805.0
2025-04-03 13:00:00,214.28,214.53,213.54,213.54,27510.0,213.8138,214.0633,213.0754,213.0754,27510.0
2025-04-03 13:30:00,213.86,214.56,213.44,213.46,31308.0,213.3947,214.0932,212.9757,212.9956,31308.0
2025-04-03 14:00:00,213.56,214.62,213.34,214.08,45909.0,213.0954,214.1531,212.8759,213.6143,45909.0
2025-04-03 14:30:00,214.26,214.78,213.7,214.53,41125.0,213.7939,214.3127,213.2351,214.0633,41125.0
2025-04-03 15:00:00,214.42,214.86,213.18,213.58,73151.0,213.9535,214.3926,212.7162,213.1154,73151.0
2025-04-03 15:30:00,213.62,214.18,212.72,213.27,156788.0,213.1553,213.714,212.2572,212.806,156788.0
2025-04-04 09:30:00,209.66,209.68,206.0,207.14,167533.0,209.2039,209.2238,205.5518,206.6894,167533.0
2025-04-04 10:00:00,207.14,207.87,205.88,207.06,75042.0,206.6894,207.4178,205.4321,206.6095,75042.0
2025-04-04 10:30:00,207.1,210.01,207.1,209.76,64749.0,206.6494,209.5531,206.6494,209.3037,64749.0
2025-04-04 11:00:00,209.55,211.55,208.68,208.72,53463.0,209.0941,211.0898,208.226,208.2659,53463.0
2025-04-04 11:30:00,208.72,210.21,208.65,209.8,50782.0,208.2659,209.7527,208.1961,209.3436,50782.0
2025-04-04 12:00:00,209.81,210.18,208.63,208.69,70046.0,209.3536,209.7227,208.1761,208.236,70046.0
2025-04-04 12:30:00,208.73,208.74,206.15,206.7,35049.0,208.2759,208.2859,205.7015,206.2503,35049.0
2025-04-04 13:00:00,206.99,208.17,205.83,207.92,39857.0,206.5397,207.7171,205.3822,207.4677,39857.0
2025-04-04 13:30:00,207.64,208.77,206.76,208.08,39547.0,207.1883,208.3158,206.3102,207.6273,39547.0
2025-04-04 14:00:00,208.11,208.5,205.87,206.0,49700.0,207.6573,208.0464,205.4221,205.5518,49700.0
2025-04-04 14:30:00,205.99,206.58,204.87,206.23,64488.0,205.5419,206.1306,204.4243,205.7813,64488.0
2025-04-04 15:00:00,206.12,207.6,205.74,206.72,80017.0,205.6716,207.1484,205.2924,206.2703,80017.0
2025-04-04 15:30:00,206.67,207.63,204.51,205.17,307990.0,206.2204,207.1783,204.0651,204.7236,307990.0
2025-04-07 09:30:00,200.87,208.87,199.92,208.52,156449.0,200.433,208.4156,199.4851,208.0664,156449.0
2025-04-07 10:00:00,208.52,218.87,207.45,209.66,164889.0,208.0664,218.3938,206.9987,209.2039,164889.0
2025-04-07 10:30:00,209.16,213.04,206.53,212.53,53175.0,208.705,212.5765,206.0807,212.0676,53175.0
2025-04-07 11:00:00,212.34,213.51,207.82,208.3,74238.0,211.8781,213.0455,207.3679,207.8468,74238.0
2025-04-07 11:30:00,208.62,212.38,208.62,211.13,42435.0,208.1661,211.918,208.1661,210.6707,42435.0
2025-04-07 12:00:00,210.97,212.79,209.15,212.79,47785.0,210.511,212.3271,208.695,212.3271,47785.0
2025-04-07 12:30:00,212.5,213.56,209.85,210.84,42501.0,212.0377,213.0954,209.3935,210.3813,42501.0
2025-04-07 13:00:00,210.82,215.15,210.61,215.0,73913.0,210.3614,214.6819,210.1518,214.5323,73913.0
2025-04-07 13:30:00,214.93,216.48,213.66,216.45,40042.0,214.4624,216.009,213.1952,215.9791,40042.0
2025-04-07 14:00:00,216.41,216.81,214.18,214.94,49296.0,215.9392,216.3383,213.714,214.4724,49296.0
2025-04-07 14:30:00,215.12,215.48,211.95,212.99,84797.0,214.652,215.0112,211.4889,212.5266,84797.0
2025-04-07 15:00:00,213.08,214.15,211.09,212.64,82439.0,212.6164,213.6841,210.6308,212.1774,82439.0
2025-04-07 15:30:00,212.59,214.21,212.0,213.03,170204.0,212.1275,213.744,211.5388,212.5665,170204.0
2025-04-08 09:30:00,215.58,216.6,211.07,212.18,137902.0,215.111,216.1288,210.6108,211.7184,137902.0
2025-04-08 10:00:00,212.38,212.77,210.15,211.85,88888.0,211.918,212.3071,209.6928,211.3891,88888.0
2025-04-08 10:30:00,211.61,213.68,211.2,211.2,23782.0,211.1496,213.2151,210.7405,210.7405,23782.0
2025-04-08 11:00:00,211.14,211.7,209.86,210.26,37752.0,210.6807,211.2394,209.4034,209.8026,37752.0
2025-04-08 11:30:00,210.38,211.94,210.38,210.98,21558.0,209.9223,211.4789,209.9223,210.521,21558.0
2025-04-08 12:00:00,210.95,211.35,209.56,210.28,17582.0,210.4911,210.8902,209.1041,209.8225,17582.0
2025-04-08 12:30:00,210.93,211.53,208.25,208.43,39023.0,210.4711,211.0698,207.7969,207.9766,39023.0
2025-04-08 13:00:00,208.29,208.77,205.35,205.64,54159.0,207.8369,208.3158,204.9033,205.1926,54159.0
2025-04-08 13:30:00,205.51,207.33,205.29,206.6,62875.0,205.0629,206.8789,204.8434,206.1505,62875.0
2025-04-08 14:00:00,206.62,206.93,204.57,205.14,45948.0,206.1705,206.4798,204.125,204.6937,45948.0
2025-04-08 14:30:00,205.45,206.92,205.36,205.76,32812.0,205.003,206.4698,204.9132,205.3124,32812.0
2025-04-08 15:00:00,205.95,205.98,203.45,205.04,37130.0,205.502,205.5319,203.0074,204.5939,37130.0
2025-04-08 15:30:00,204.87,204.87,201.83,204.69,159419.0,204.4243,204.4243,201.3909,204.2447,159419.0
2025-04-09 09:30:00,203.99,210.18,203.99,207.56,50138.0,203.5462,209.7227,203.5462,207.1084,50138.0
2025-04-09 10:00:00,207.55,208.93,204.46,205.32,17849.0,207.0985,208.4755,204.0152,204.8733,17849.0
2025-04-09 10:30:00,205.81,206.02,203.0,203.0,8919.0,205.3623,205.5718,202.5584,202.5584,8919.0
2025-04-09 11:00:00,203.39,204.9,203.16,203.77,26362.0,202.9475,204.4542,202.718,203.3267,26362.0
2025-04-09 11:30:00,203.77,204.16,201.9,202.37,44931.0,203.3267,203.7158,201.4608,201.9297,44931.0
2025-04-09 12:00:00,202.4,204.35,202.2,203.79,22781.0,201.9597,203.9054,201.7601,203.3467,22781.0
2025-04-09 12:30:00,203.79,205.6,203.7,204.9,19781.0,203.3467,205.1527,203.2568,204.4542,19781.0
2025-04-09 13:00:00,205.11,217.01,204.61,213.88,51939.0,204.6638,216.5379,204.1649,213.4147,51939.0
2025-04-09 13:30:00,213.81,218.14,212.92,216.33,63335.0,213.3449,217.6654,212.4568,215.8594,63335.0
2025-04-09 14:00:00,216.37,217.42,213.79,215.48,47570.0,215.8993,216.947,213.3249,215.0112,47570.0
2025-04-09 14:30:00,215.48,215.77,212.06,212.63,53258.0,215.0112,215.3006,211.5987,212.1674,53258.0
2025-04-09 15:00:00,212.55,216.67,211.85,215.18,108504.0,212.0876,216.1986,211.3891,214.7119,108504.0
2025-04-09 15:30:00,215.46,217.36,213.23,216.53,253643.0,214.9913,216.8871,212.7661,216.0589,253643.0
2025-04-10 09:30:00,214.15,214.15,209.09,212.56,52619.0,213.6841,213.6841,208.6351,212.0976,52619.0
2025-04-10 10:00:00,212.53,214.71,210.92,213.56,35227.0,212.0676,214.2429,210.4611,213.0954,35227.0
2025-04-10 10:30:00,213.34,214.65,211.9,212.27,23158.0,212.8759,214.183,211.439,211.8082,23158.0
2025-04-10 11:00:00,212.5,212.74,209.98,210.21,24961.0,212.0377,212.2772,209.5232,209.7527,24961.0
2025-04-10 11:30:00,210.08,210.2,208.72,208.83,16753.0,209.623,209.7427,208.2659,208.3757,16753.0
2025-04-10 12:00:00,208.83,209.41,206.96,207.87,23215.0,208.3757,208.9544,206.5098,207.4178,23215.0
2025-04-10 12:30:00,208.09,210.96,208.09,210.47,19702.0,207.6373,210.5011,207.6373,210.0121,19702.0
2025-04-10 13:00:00,210.2,211.58,207.4,210.41,33092.0,209.7427,211.1197,206.9488,209.9522,33092.0
2025-04-10 13:30:00,210.1,212.29,209.63,212.28,15676.0,209.6429,211.8282,209.1739,211.8182,15676.0
2025-04-10 14:00:00,211.9,213.6,209.76,212.71,25849.0,211.439,213.1353,209.3037,212.2472,25849.0
2025-04-10 14:30:00,212.69,213.12,210.91,211.33,19875.0,212.2273,212.6564,210.4512,210.8702,19875.0
2025-04-10 15:00:00,210.9,212.47,209.67,209.93,33481.0,210.4412,212.0078,209.2139,209.4733,33481.0
2025-04-10 15:30:00,209.93,211.11,207.76,210.44,99522.0,209.4733,210.6507,207.308,209.9822,99522.0
2025-04-11 09:30:00,212.16,212.42,207.26,207.77,40441.0,211.6984,211.9579,206.8091,207.318,40441.0
2025-04-11 10:00:00,207.23,210.3,206.74,208.9,28097.0,206.7792,209.8425,206.2902,208.4455,28097.0
2025-04-11 10:30:00,208.87,209.31,207.68,207.68,17184.0,208.4156,208.8546,207.2282,207.2282,17184.0
2025-04-11 11:00:00,207.77,208.7,207.09,207.98,18910.0,207.318,208.246,206.6395,207.5275,18910.0
2025-04-11 11:30:00,207.98,210.17,207.95,210.17,25518.0,207.5275,209.7128,207.4976,209.7128,25518.0
2025-04-11 12:00:00,210.14,211.02,209.11,209.64,15501.0,209.6828,210.5609,208.6551,209.1839,15501.0
2025-04-11 12:30:00,209.64,211.33,209.63,211.01,47480.0,209.1839,210.8702,209.1739,210.5509,47480.0
2025-04-11 13:00:00,211.06,212.0,210.25,210.46,57474.0,210.6008,211.5388,209.7926,210.0021,57474.0
2025-04-11 13:30:00,210.58,212.94,210.41,212.44,31185.0,210.1219,212.4767,209.9522,211.9778,31185.0
2025-04-11 14:00:00,212.65,212.99,212.15,212.59,44583.0,212.1874,212.5266,211.6885,212.1275,44583.0
2025-04-11 14:30:00,212.59,213.22,211.78,212.15,14253.0,212.1275,212.7561,211.3193,211.6885,14253.0
2025-04-11 15:00:00,212.24,212.65,211.78,212.04,40947.0,211.7783,212.1874,211.3193,211.5787,40947.0
2025-04-11 15:30:00,211.87,214.0,211.26,213.64,174845.0,211.4091,213.5344,210.8004,213.1752,174845.0
2025-04-14 09:30:00,214.06,214.58,210.24,212.84,75643.0,213.5943,214.1132,209.7826,212.377,75643.0
2025-04-14 10:00:00,213.08,214.35,212.56,213.72,24461.0,212.6164,213.8837,212.0976,213.255,24461.0
2025-04-14 10:30:00,213.59,214.7,213.26,214.36,44091.0,213.1253,214.2329,212.796,213.8937,44091.0
2025-04-14 11:00:00,214.29,215.33,213.86,214.15,53609.0,213.8238,214.8615,213.3947,213.6841,53609.0
2025-04-14 11:30:00,214.05,214.88,212.73,212.74,26057.0,213.5843,214.4125,212.2672,212.2772,26057.0
2025-04-14 12:00:00,212.67,213.63,212.47,213.37,26402.0,212.2073,213.1652,212.0078,212.9058,26402.0
2025-04-14 12:30:00,213.48,213.83,212.33,212.5,22841.0,213.0156,213.3648,211.8681,212.0377,22841.0
2025-04-14 13:00:00,212.49,213.46,211.87,212.56,22221.0,212.0277,212.9956,211.4091,212.0976,22221.0
2025-04-14 13:30:00,212.72,213.11,212.4,212.51,22943.0,212.2572,212.6464,211.9379,212.0477,22943.0
2025-04-14 14:00:00,212.52,213.08,211.88,213.05,36804.0,212.0577,212.6164,211.4191,212.5865,36804.0
2025-04-14 14:30:00,213.06,213.43,212.7,212.91,36499.0,212.5965,212.9657,212.2373,212.4468,36499.0
2025-04-14 15:00:00,212.99,213.27,212.77,213.06,43101.0,212.5266,212.806,212.3071,212.5965,43101.0
2025-04-14 15:30:00,213.06,214.68,213.06,214.59,162007.0,212.5965,214.213,212.5965,214.1232,162007.0
2025-04-15 09:30:00,215.87,217.38,213.45,214.99,39536.0,215.4004,216.9071,212.9856,214.5223,39536.0
2025-04-15 10:00:00,214.99,215.61,213.9,214.06,27066.0,214.5223,215.1409,213.4347,213.5943,27066.0
2025-04-15 10:30:00,213.95,215.13,213.82,214.58,22567.0,213.4845,214.662,213.3548,214.1132,22567.0
2025-04-15 11:00:00,214.67,214.89,213.96,214.05,20198.0,214.203,214.4225,213.4945,213.5843,20198.0
2025-04-15 11:30:00,214.06,214.43,213.23,213.35,15037.0,213.5943,213.9635,212.7661,212.8859,15037.0
2025-04-15 12:00:00,213.43,213.72,212.93,212.96,16667.0,212.9657,213.255,212.4668,212.4967,16667.0
2025-04-15 12:30:00,212.86,213.15,212.31,212.43,22491.0,212.3969,212.6863,211.8481,211.9679,22491.0
2025-04-15 13:00:00,212.43,213.19,212.17,212.73,25969.0,211.9679,212.7262,211.7084,212.2672,25969.0
2025-04-15 13:30:00,213.03,213.19,212.48,213.0,26939.0,212.5665,212.7262,212.0177,212.5366,26939.0
2025-04-15 14:00:00,212.9,213.08,212.25,212.93,35667.0,212.4368,212.6164,211.7882,212.4668,35667.0
2025-04-15 14:30:00,212.9,213.71,212.89,213.11,43317.0,212.4368,213.2451,212.4269,212.6464,43317.0
2025-04-15 15:00:00,213.11,213.2,212.25,213.2,32456.0,212.6464,212.7362,211.7882,212.7362,32456.0
2025-04-15 15:30:00,213.11,214.08,212.05,213.86,185105.0,212.6464,213.6143,211.5887,213.3947,185105.0
2025-04-16 09:30:00,211.77,213.48,210.66,211.73,32750.0,211.3093,213.0156,210.2017,211.2694,32750.0
2025-04-16 10:00:00,211.34,213.36,210.79,213.33,22382.0,210.8802,212.8958,210.3314,212.8659,22382.0
2025-04-16 10:30:00,213.33,214.47,213.14,213.26,42226.0,212.8659,214.0034,212.6763,212.796,42226.0
2025-04-16 11:00:00,213.33,214.81,213.32,214.8,10882.0,212.8659,214.3427,212.8559,214.3327,10882.0
2025-04-16 11:30:00,214.72,214.72,213.6,213.87,19978.0,214.2529,214.2529,213.1353,213.4047,19978.0
2025-04-16 12:00:00,213.91,214.67,213.83,213.86,23699.0,213.4446,214.203,213.3648,213.3947,23699.0
2025-04-16 12:30:00,213.94,214.38,213.84,214.17,13091.0,213.4746,213.9136,213.3748,213.7041,13091.0
2025-04-16 13:00:00,214.09,214.76,213.91,214.64,17559.0,213.6242,214.2928,213.4446,214.173,17559.0
2025-04-16 13:30:00,214.61,214.61,212.51,212.65,49770.0,214.1431,214.1431,212.0477,212.1874,49770.0
2025-04-16 14:00:00,212.88,214.16,212.37,213.45,70405.0,212.4169,213.6941,211.908,212.9856,70405.0
2025-04-16 14:30:00,213.26,213.31,211.9,211.9,17950.0,212.796,212.8459,211.439,211.439,17950.0
2025-04-16 15:00:00,211.67,212.04,210.54,210.54,16827.0,211.2095,211.5787,210.082,210.082,16827.0
2025-04-16 15:30:00,210.72,212.7,210.6,211.5,105103.0,210.2616,212.2373,210.1418,211.0399,105103.0
2025-04-17 09:30:00,209.0,211.26,202.0,209.72,171853.0,208.5453,210.8004,201.5605,209.2638,171853.0
2025-04-17 10:00:00,209.72,212.22,209.33,212.06,44398.0,209.2638,211.7583,208.8746,211.5987,44398.0
2025-04-17 10:30:00,212.07,212.81,211.0,212.18,28030.0,211.6086,212.347,210.541,211.7184,28030.0
2025-04-17 11:00:00,212.18,213.34,211.84,211.91,24555.0,211.7184,212.8759,211.3791,211.449,24555.0
2025-04-17 11:30:00,211.93,212.92,211.93,212.68,14964.0,211.4689,212.4568,211.4689,212.2173,14964.0
2025-04-17 12:00:00,212.97,213.57,212.07,213.53,35583.0,212.5067,213.1054,211.6086,213.0655,35583.0
2025-04-17 12:30:00,213.56,214.32,213.42,214.0,9981.0,213.0954,213.8537,212.9557,213.5344,9981.0
2025-04-17 13:00:00,213.68,213.89,212.7,212.7,13295.0,213.2151,213.4247,212.2373,212.2373,13295.0
2025-04-17 13:30:00,212.87,213.48,212.68,212.9,10943.0,212.4069,213.0156,212.2173,212.4368,10943.0
2025-04-17 14:00:00,212.98,213.37,212.5,212.91,15893.0,212.5167,212.9058,212.0377,212.4468,15893.0
2025-04-17 14:30:00,213.09,213.49,212.61,212.71,24778.0,212.6264,213.0255,212.1475,212.2472,24778.0
2025-04-17 15:00:00,212.72,212.99,211.93,212.48,34943.0,212.2572,212.5266,211.4689,212.0177,34943.0
2025-04-17 15:30:00,212.59,213.92,212.29,212.93,88971.0,212.1275,213.4546,211.8282,212.4668,88971.0
2025-04-21 09:30:00,211.62,213.91,210.08,213.29,46130.0,211.1596,213.4446,209.623,212.826,46130.0
2025-04-21 10:00:00,213.31,214.14,212.47,212.77,57925.0,212.8459,213.6741,212.0078,212.3071,57925.0
2025-04-21 10:30:00,212.78,213.08,211.69,211.75,30845.0,212.3171,212.6164,211.2295,211.2893,30845.0
2025-04-21 11:00:00,211.78,211.93,210.47,210.71,24715.0,211.3193,211.4689,210.0121,210.2516,24715.0
2025-04-21 11:30:00,210.69,210.69,209.31,209.43,29469.0,210.2316,210.2316,208.8546,208.9744,29469.0
2025-04-21 12:00:00,209.46,209.87,209.31,209.51,19036.0,209.0043,209.4134,208.8546,209.0542,19036.0
2025-04-21 12:30:00,209.52,210.83,209.52,209.8,20752.0,209.0642,210.3713,209.0642,209.3436,20752.0
2025-04-21 13:00:00,209.9,210.14,209.51,209.78,24734.0,209.4434,209.6828,209.0542,209.3236,24734.0
2025-04-21 13:30:00,209.82,210.11,209.33,209.55,23932.0,209.3635,209.6529,208.8746,209.0941,23932.0
2025-04-21 14:00:00,209.59,210.27,209.59,209.82,23735.0,209.134,209.8126,209.134,209.3635,23735.0
2025-04-21 14:30:00,209.72,210.15,209.43,209.45,23233.0,209.2638,209.6928,208.9744,208.9943,23233.0
2025-04-21 15:00:00,209.45,210.5,209.44,209.9,28287.0,208.9943,210.0421,208.9844,209.4434,28287.0
2025-04-21 15:30:00,209.86,211.22,209.75,210.77,82296.0,209.4034,210.7605,209.2937,210.3115,82296.0
2025-04-22 09:30:00,212.47,214.21,211.1,213.59,34021.0,212.0078,213.744,210.6407,213.1253,34021.0
2025-04-22 10:00:00,213.59,214.47,212.99,213.64,26101.0,213.1253,214.0034,212.5266,213.1752,26101.0
2025-04-22 10:30:00,213.69,214.06,212.97,213.86,29067.0,213.2251,213.5943,212.5067,213.3947,29067.0
2025-04-22 11:00:00,213.94,214.07,213.36,213.53,19141.0,213.4746,213.6043,212.8958,213.0655,19141.0
2025-04-22 11:30:00,213.51,213.64,212.69,213.31,33391.0,213.0455,213.1752,212.2273,212.8459,33391.0
2025-04-22 12:00:00,213.4,214.68,213.4,214.33,25724.0,212.9357,214.213,212.9357,213.8637,25724.0
2025-04-22 12:30:00,214.33,215.08,214.32,214.78,34202.0,213.8637,214.6121,213.8537,214.3127,34202.0
2025-04-22 13:00:00,214.83,214.94,212.76,212.94,25885.0,214.3626,214.4724,212.2971,212.4767,25885.0
2025-04-22 13:30:00,212.85,213.08,212.15,212.3,13932.0,212.3869,212.6164,211.6885,211.8381,13932.0
2025-04-22 14:00:00,212.22,213.73,212.03,213.61,19500.0,211.7583,213.265,211.5687,213.1453,19500.0
2025-04-22 14:30:00,213.69,214.43,213.69,214.05,41320.0,213.2251,213.9635,213.2251,213.5843,41320.0
2025-04-22 15:00:00,214.05,214.1,213.39,213.46,40664.0,213.5843,213.6342,212.9258,212.9956,40664.0
2025-04-22 15:30:00,213.43,214.77,213.37,214.13,128493.0,212.9657,214.3028,212.9058,213.6642,128493.0
2025-04-23 09:30:00,214.29,220.98,210.34,218.87,79378.0,213.8238,220.4993,209.8824,218.3938,79378.0
2025-04-23 10:00:00,219.0,220.4,218.05,220.4,72281.0,218.5236,219.9205,217.5756,219.9205,72281.0
2025-04-23 10:30:00,220.38,221.53,220.12,220.12,74462.0,219.9006,221.0481,219.6411,219.6411,74462.0
2025-04-23 11:00:00,220.28,220.45,217.45,217.83,71976.0,219.8008,219.9704,216.9769,217.3561,71976.0
2025-04-23 11:30:00,217.83,218.03,216.17,216.58,34500.0,217.3561,217.5557,215.6997,216.1088,34500.0
2025-04-23 12:00:00,216.65,216.79,215.56,216.34,32084.0,216.1787,216.3184,215.091,215.8693,32084.0
2025-04-23 12:30:00,216.36,217.33,216.25,217.06,22807.0,215.8893,216.8572,215.7795,216.5878,22807.0
2025-04-23 13:00:00,217.08,217.73,216.69,217.37,33487.0,216.6077,217.2563,216.2186,216.8971,33487.0
2025-04-23 13:30:00,217.53,217.69,216.31,217.02,34814.0,217.0568,217.2164,215.8394,216.5479,34814.0
2025-04-23 14:00:00,217.1,217.29,216.22,216.22,30968.0,216.6277,216.8173,215.7496,215.7496,30968.0
2025-04-23 14:30:00,216.12,216.58,215.69,215.97,30224.0,215.6498,216.1088,215.2208,215.5002,30224.0
2025-04-23 15:00:00,215.94,216.17,215.08,215.38,55887.0,215.4702,215.6997,214.6121,214.9114,55887.0
2025-04-23 15:30:00,215.4,215.78,214.29,214.35,171305.0,214.9314,215.3106,213.8238,213.8837,171305.0
2025-04-24 09:30:00,233.19,235.0,227.4,231.83,289233.0,232.6827,234.4888,226.9053,231.3256,289233.0
2025-04-24 10:00:00,231.97,233.94,230.86,233.2,107445.0,231.4653,233.4311,230.3578,232.6927,107445.0
2025-04-24 10:30:00,233.05,236.18,233.05,235.09,73954.0,232.543,235.6662,232.543,234.5786,73954.0
2025-04-24 11:00:00,235.03,236.95,234.77,236.08,39816.0,234.5187,236.4345,234.2593,235.5664,39816.0
2025-04-24 11:30:00,236.03,236.99,235.91,235.91,37120.0,235.5165,236.4744,235.3968,235.3968,37120.0
2025-04-24 12:00:00,236.15,238.4,235.4,238.01,74537.0,235.6363,237.8814,234.8879,237.4922,74537.0
2025-04-24 12:30:00,238.12,239.0,237.77,238.67,41832.0,237.602,238.4801,237.2527,238.1508,41832.0
2025-04-24 13:00:00,238.49,239.66,237.79,239.02,54097.0,237.9712,239.1386,237.2727,238.5,54097.0
2025-04-24 13:30:00,239.02,239.25,237.81,237.81,30110.0,238.5,238.7295,237.2926,237.2926,30110.0
2025-04-24 14:00:00,237.84,239.06,237.73,238.11,45284.0,237.3226,238.5399,237.2128,237.592,45284.0
2025-04-24 14:30:00,238.11,239.21,238.0,238.15,31267.0,237.592,238.6896,237.4822,237.6319,31267.0
2025-04-24 15:00:00,238.13,238.87,237.26,237.28,35199.0,237.6119,238.3503,236.7438,236.7638,35199.0
2025-04-24 15:30:00,237.19,238.58,235.87,236.1,265510.0,236.674,238.061,235.3569,235.5864,265510.0
2025-04-25 09:30:00,238.56,238.94,230.51,231.77,72007.0,238.041,238.4202,230.0085,231.2658,72007.0
2025-04-25 10:00:00,232.34,233.97,231.03,231.69,68362.0,231.8345,233.461,230.5274,231.186,68362.0
2025-04-25 10:30:00,231.68,233.56,231.26,232.58,26185.0,231.176,233.0519,230.7569,232.074,26185.0
2025-04-25 11:00:00,233.08,234.19,232.21,233.5,33611.0,232.5729,233.6805,231.7048,232.992,33611.0
2025-04-25 11:30:00,233.52,234.84,233.52,234.83,30046.0,233.012,234.3291,233.012,234.3191,30046.0
2025-04-25 12:00:00,234.91,235.02,233.96,234.55,12873.0,234.3989,234.5087,233.451,234.0397,12873.0
2025-04-25 12:30:00,234.51,234.77,233.61,233.93,15884.0,233.9998,234.2593,233.1018,233.4211,15884.0
2025-04-25 13:00:00,234.08,234.98,233.74,234.86,21943.0,233.5708,234.4688,233.2315,234.3491,21943.0
2025-04-25 13:30:00,234.83,234.83,232.63,232.66,19183.0,234.3191,234.3191,232.1239,232.1538,19183.0
2025-04-25 14:00:00,232.66,234.15,232.59,233.89,31163.0,232.1538,233.6406,232.084,233.3812,31163.0
2025-04-25 14:30:00,233.9,234.53,233.42,233.81,30709.0,233.3911,234.0198,232.9122,233.3013,30709.0
2025-04-25 15:00:00,233.85,234.85,233.73,234.41,23536.0,233.3413,234.3391,233.2215,233.9,23536.0
2025-04-25 15:30:00,234.39,235.9,234.17,235.77,124098.0,233.8801,235.3868,233.6606,235.2571,124098.0
2025-04-28 09:30:00,236.0,236.82,232.77,233.27,51713.0,235.4866,236.3048,232.2636,232.7625,51713.0
2025-04-28 10:00:00,232.77,233.77,230.91,233.51,90840.0,232.2636,233.2614,230.4077,233.002,90840.0
2025-04-28 10:30:00,233.52,235.32,233.23,234.53,55567.0,233.012,234.8081,232.7226,234.0198,55567.0
2025-04-28 11:00:00,234.56,235.2,234.04,234.09,36040.0,234.0497,234.6883,233.5308,233.5807,36040.0
2025-04-28 11:30:00,234.19,234.64,233.45,233.55,36903.0,233.6805,234.1295,232.9421,233.0419,36903.0
2025-04-28 12:00:00,233.5,233.66,232.72,233.66,11196.0,232.992,233.1517,232.2137,233.1517,11196.0
2025-04-28 12:30:00,233.66,234.3,233.24,233.72,18977.0,233.1517,233.7903,232.7326,233.2115,18977.0
2025-04-28 13:00:00,233.76,234.31,232.53,232.61,22776.0,233.2515,233.8003,232.0241,232.104,22776.0
2025-04-28 13:30:00,232.62,233.37,232.44,233.12,22331.0,232.1139,232.8623,231.9343,232.6128,22331.0
2025-04-28 14:00:00,233.12,233.3,232.43,232.48,26187.0,232.6128,232.7925,231.9243,231.9742,26187.0
2025-04-28 14:30:00,232.51,233.2,232.46,232.78,38519.0,232.0042,232.6927,231.9543,232.2736,38519.0
2025-04-28 15:00:00,232.77,233.61,232.51,233.25,33675.0,232.2636,233.1018,232.0042,232.7426,33675.0
2025-04-28 15:30:00,233.26,234.56,233.26,234.03,94746.0,232.7525,234.0497,232.7525,233.5209,94746.0
2025-04-29 09:30:00,235.02,236.5,233.62,235.49,52848.0,234.5087,235.9855,233.1118,234.9777,52848.0
2025-04-29 10:00:00,235.27,236.94,234.97,235.37,25613.0,234.7582,236.4245,234.4588,234.8579,25613.0
2025-04-29 10:30:00,235.33,236.53,235.01,236.52,16379.0,234.818,236.0154,234.4987,236.0054,16379.0
2025-04-29 11:00:00,236.44,236.59,235.05,235.62,23298.0,235.9256,236.0753,234.5386,235.1074,23298.0
2025-04-29 11:30:00,235.51,235.88,234.95,235.62,13972.0,234.9976,235.3668,234.4389,235.1074,13972.0
2025-04-29 12:00:00,235.64,236.32,235.61,236.32,8258.0,235.1274,235.8059,235.0974,235.8059,8258.0
2025-04-29 12:30:00,236.22,236.4,235.55,235.67,10548.0,235.7061,235.8857,235.0376,235.1573,10548.0
2025-04-29 13:00:00,235.84,236.63,235.72,236.63,9753.0,235.3269,236.1152,235.2072,236.1152,9753.0
2025-04-29 13:30:00,236.55,237.56,236.55,237.4,14701.0,236.0354,237.0432,236.0354,236.8835,14701.0
2025-04-29 14:00:00,237.28,237.74,236.88,237.19,16356.0,236.7638,237.2228,236.3647,236.674,16356.0
2025-04-29 14:30:00,237.13,237.66,237.06,237.32,17776.0,236.6141,237.143,236.5443,236.8037,17776.0
2025-04-29 15:00:00,237.38,237.82,237.27,237.56,27558.0,236.8636,237.3026,236.7538,237.0432,27558.0
2025-04-29 15:30:00,237.64,237.96,237.16,237.74,74551.0,237.123,237.4423,236.6441,237.2228,74551.0
2025-04-30 09:30:00,237.12,237.4,233.54,234.3,33138.0,236.6041,236.8835,233.0319,233.7903,33138.0
2025-04-30 10:00:00,234.54,235.24,234.2,234.63,42205.0,234.0298,234.7282,233.6905,234.1196,42205.0
2025-04-30 10:30:00,234.67,234.68,233.6,234.3,16272.0,234.1595,234.1694,233.0918,233.7903,16272.0
2025-04-30 11:00:00,234.3,234.96,234.21,234.67,18254.0,233.7903,234.4488,233.7005,234.1595,18254.0
2025-04-30 11:30:00,234.44,235.19,234.17,235.07,20527.0,233.93,234.6783,233.6606,234.5586,20527.0
2025-04-30 12:00:00,235.09,235.2,234.47,234.54,9208.0,234.5786,234.6883,233.9599,234.0298,9208.0
2025-04-30 12:30:00,234.37,235.45,234.27,235.26,11869.0,233.8601,234.9378,233.7603,234.7482,11869.0
2025-04-30 13:00:00,235.35,235.54,234.61,235.54,14243.0,234.838,235.0276,234.0996,235.0276,14243.0
2025-04-30 13:30:00,235.56,235.78,235.4,235.51,12351.0,235.0475,235.2671,234.8879,234.9976,12351.0
2025-04-30 14:00:00,235.43,235.51,234.72,235.37,26458.0,234.9178,234.9976,234.2094,234.8579,26458.0
2025-04-30 14:30:00,235.5,235.56,234.56,234.59,16284.0,234.9877,235.0475,234.0497,234.0796,16284.0
2025-04-30 15:00:00,234.61,235.0,234.3,234.65,41012.0,234.0996,234.4888,233.7903,234.1395,41012.0
2025-04-30 15:30:00,234.72,236.96,234.26,236.36,192583.0,234.2094,236.4445,233.7504,235.8458,192583.0
2025-05-01 09:30:00,236.59,237.1,233.87,236.83,52836.0,236.0753,236.5842,233.3612,236.3148,52836.0
2025-05-01 10:00:00,236.85,238.26,236.5,237.87,22145.0,236.3347,237.7417,235.9855,237.3525,22145.0
2025-05-01 10:30:00,238.15,238.81,237.71,238.81,15481.0,237.6319,238.2905,237.1929,238.2905,15481.0
2025-05-01 11:00:00,238.7,238.7,237.77,237.8,14373.0,238.1807,238.1807,237.2527,237.2827,14373.0
2025-05-01 11:30:00,237.62,237.79,236.58,236.78,8317.0,237.1031,237.2727,236.0653,236.2649,8317.0
2025-05-01 12:00:00,236.69,237.02,236.35,236.6,9388.0,236.1751,236.5044,235.8358,236.0853,9388.0
2025-05-01 12:30:00,236.77,236.99,236.47,236.72,8134.0,236.2549,236.4744,235.9556,236.205,8134.0
2025-05-01 13:00:00,236.71,237.41,236.66,237.37,15304.0,236.195,236.8935,236.1451,236.8536,15304.0
2025-05-01 13:30:00,237.31,237.48,236.69,236.69,14965.0,236.7937,236.9634,236.1751,236.1751,14965.0
2025-05-01 14:00:00,236.58,237.32,236.58,237.17,11794.0,236.0653,236.8037,236.0653,236.654,11794.0
2025-05-01 14:30:00,237.31,237.75,237.13,237.52,10290.0,236.7937,237.2328,236.6141,237.0033,10290.0
2025-05-01 15:00:00,237.56,237.84,237.28,237.53,24755.0,237.0432,237.3226,236.7638,237.0132,24755.0
2025-05-01 15:30:00,237.67,237.7,236.09,236.48,73749.0,237.1529,237.1829,235.5764,235.9655,73749.0
2025-05-02 09:30:00,240.0,241.0,238.52,239.72,27691.0,239.4779,240.4757,238.0011,239.1985,27691.0
2025-05-02 10:00:00,239.48,239.74,238.73,238.79,15324.0,238.959,239.2184,238.2106,238.2705,15324.0
2025-05-02 10:30:00,238.77,238.85,238.29,238.51,11179.0,238.2506,238.3304,237.7716,237.9911,11179.0
2025-05-02 11:00:00,238.69,239.0,238.22,238.37,10624.0,238.1707,238.4801,237.7017,237.8514,10624.0
2025-05-02 11:30:00,238.35,239.13,238.24,239.02,13171.0,237.8315,238.6098,237.7217,238.5,13171.0
2025-05-02 12:00:00,239.03,239.96,238.94,239.68,15167.0,238.51,239.438,238.4202,239.1586,15167.0
2025-05-02 12:30:00,239.74,239.94,239.34,239.64,9620.0,239.2184,239.418,238.8193,239.1187,9620.0
2025-05-02 13:00:00,239.79,239.79,239.01,239.25,17376.0,239.2683,239.2683,238.49,238.7295,17376.0
2025-05-02 13:30:00,239.4,239.65,239.09,239.49,6209.0,238.8792,239.1286,238.5699,238.969,6209.0
2025-05-02 14:00:00,239.58,239.74,239.31,239.62,19356.0,239.0588,239.2184,238.7894,239.0987,19356.0
2025-05-02 14:30:00,239.64,240.1,239.63,239.82,18884.0,239.1187,239.5777,239.1087,239.2983,18884.0
2025-05-02 15:00:00,239.75,240.15,239.35,240.04,15506.0,239.2284,239.6275,238.8293,239.5178,15506.0
2025-05-02 15:30:00,240.0,240.44,239.29,239.85,64852.0,239.4779,239.9169,238.7694,239.3282,64852.0
2025-05-05 09:30:00,240.89,240.99,238.68,240.68,30176.0,240.3659,240.4657,238.1607,240.1564,30176.0
2025-05-05 10:00:00,240.82,241.34,240.18,240.41,15768.0,240.2961,240.815,239.6575,239.887,15768.0
2025-05-05 10:30:00,240.44,241.34,240.25,241.22,8146.0,239.9169,240.815,239.7273,240.6952,8146.0
2025-05-05 11:00:00,241.19,241.61,241.0,241.08,10983.0,240.6653,241.0844,240.4757,240.5555,10983.0
2025-05-05 11:30:00,241.13,241.49,240.72,241.41,8719.0,240.6054,240.9646,240.1963,240.8848,8719.0
2025-05-05 12:00:00,241.48,241.74,241.07,241.54,28561.0,240.9547,241.2141,240.5455,241.0145,28561.0
2025-05-05 12:30:00,241.54,241.54,240.8,240.97,10893.0,241.0145,241.0145,240.2761,240.4458,10893.0
2025-05-05 13:00:00,240.84,241.01,240.41,240.41,6781.0,240.316,240.4857,239.887,239.887,6781.0
2025-05-05 13:30:00,240.41,241.33,240.38,241.21,9346.0,239.887,240.805,239.857,240.6852,9346.0
2025-05-05 14:00:00,241.21,241.52,241.04,241.52,11234.0,240.6852,240.9946,240.5156,240.9946,11234.0
2025-05-05 14:30:00,241.52,241.75,241.16,241.16,12467.0,240.9946,241.2241,240.6354,240.6354,12467.0
2025-05-05 15:00:00,241.08,241.36,240.82,240.84,34701.0,240.5555,240.8349,240.2961,240.316,34701.0
2025-05-05 15:30:00,240.79,241.07,240.27,240.66,57980.0,240.2662,240.5455,239.7473,240.1364,57980.0
2025-05-06 09:30:00,238.01,239.7,237.0,239.53,46919.0,237.4922,239.1785,236.4844,239.0089,46919.0
2025-05-06 10:00:00,239.49,241.32,239.2,241.23,34872.0,238.969,240.795,238.6796,240.7052,34872.0
2025-05-06 10:30:00,241.2,241.81,240.74,241.68,31063.0,240.6753,241.2839,240.2163,241.1542,31063.0
2025-05-06 11:00:00,241.79,241.93,240.99,241.71,25812.0,241.264,241.4037,240.4657,241.1842,25812.0
2025-05-06 11:30:00,241.7,242.01,241.07,241.27,14991.0,241.1742,241.4835,240.5455,240.7451,14991.0
2025-05-06 12:00:00,241.23,242.18,240.93,241.45,16570.0,240.7052,241.6531,240.4059,240.9247,16570.0
2025-05-06 12:30:00,241.45,241.45,240.16,240.16,16817.0,240.9247,240.9247,239.6375,239.6375,16817.0
2025-05-06 13:00:00,240.22,240.69,239.88,240.23,29273.0,239.6974,240.1664,239.3581,239.7074,29273.0
2025-05-06 13:30:00,240.21,241.0,240.12,240.43,65270.0,239.6874,240.4757,239.5976,239.9069,65270.0
2025-05-06 14:00:00,240.34,241.57,240.34,241.57,18239.0,239.8171,241.0445,239.8171,241.0445,18239.0
2025-05-06 14:30:00,241.54,241.87,241.35,241.87,24458.0,241.0145,241.3438,240.8249,241.3438,24458.0
2025-05-06 15:00:00,241.68,242.09,241.64,242.09,18681.0,241.1542,241.5633,241.1143,241.5633,18681.0
2025-05-06 15:30:00,242.08,242.47,241.81,241.89,69811.0,241.5534,241.9425,241.2839,241.3638,69811.0
2025-05-07 09:30:00,242.25,243.74,241.94,243.14,32160.0,241.723,243.2097,241.4137,242.611,32160.0
2025-05-07 10:00:00,243.19,243.73,242.21,242.58,22115.0,242.6609,243.1998,241.6831,242.0523,22115.0
2025-05-07 10:30:00,242.44,242.56,241.73,241.91,12201.0,241.9126,242.0323,241.2041,241.3837,12201.0
2025-05-07 11:00:00,241.8,242.58,241.54,242.52,9660.0,241.274,242.0523,241.0145,241.9924,9660.0
2025-05-07 11:30:00,242.55,242.77,242.45,242.69,5646.0,242.0223,242.2418,241.9225,242.162,5646.0
2025-05-07 12:00:00,242.71,243.16,242.42,242.42,7556.0,242.182,242.631,241.8926,241.8926,7556.0
2025-05-07 12:30:00,242.61,243.26,242.4,243.2,10392.0,242.0822,242.7308,241.8727,242.6709,10392.0
2025-05-07 13:00:00,243.33,243.88,243.21,243.72,8377.0,242.8006,243.3494,242.6809,243.1898,8377.0
2025-05-07 13:30:00,243.77,244.08,243.34,243.34,8912.0,243.2397,243.549,242.8106,242.8106,8912.0
2025-05-07 14:00:00,243.34,243.95,242.52,243.25,18243.0,242.8106,243.4193,241.9924,242.7208,18243.0
2025-05-07 14:30:00,243.41,244.51,243.06,244.27,20426.0,242.8805,243.9781,242.5312,243.7386,20426.0
2025-05-07 15:00:00,244.09,244.59,243.18,243.19,23669.0,243.559,244.0579,242.651,242.6609,23669.0
2025-05-07 15:30:00,243.13,245.32,243.12,244.7,77000.0,242.6011,244.7863,242.5911,244.1677,77000.0
2025-05-08 09:30:00,245.74,246.65,244.9,245.69,24031.0,245.74,246.65,244.9,245.69,24031.0
2025-05-08 10:00:00,245.69,246.14,244.73,245.9,27376.0,245.69,246.14,244.73,245.9,27376.0
2025-05-08 10:30:00,245.85,246.17,244.37,244.55,15003.0,245.85,246.17,244.37,244.55,15003.0
2025-05-08 11:00:00,244.54,245.57,244.54,245.45,14355.0,244.54,245.57,244.54,245.45,14355.0
2025-05-08 11:30:00,245.24,247.35,245.18,246.89,16111.0,245.24,247.35,245.18,246.89,16111.0
2025-05-08 12:00:00,246.94,247.29,246.44,246.5,14244.0,246.94,247.29,246.44,246.5,14244.0
2025-05-08 12:30:00,246.5,247.15,246.5,247.12,16691.0,246.5,247.15,246.5,247.12,16691.0
2025-05-08 13:00:00,247.12,247.19,246.31,246.31,9122.0,247.12,247.19,246.31,246.31,9122.0
2025-05-08 13:30:00,246.41,246.55,245.64,245.65,9312.0,246.41,246.55,245.64,245.65,9312.0
2025-05-08 14:00:00,245.64,246.15,245.6,245.79,12853.0,245.64,246.15,245.6,245.79,12853.0
2025-05-08 14:30:00,245.89,246.25,245.64,245.72,21296.0,245.89,246.25,245.64,245.72,21296.0
2025-05-08 15:00:00,245.72,245.72,244.91,245.18,23534.0,245.72,245.72,244.91,245.18,23534.0
2025-05-08 15:30:00,245.17,245.17,242.77,242.97,77877.0,245.17,245.17,242.77,242.97,77877.0
2025-05-09 09:30:00,243.86,244.2,242.7,244.08,15653.0,243.86,244.2,242.7,244.08,15653.0
2025-05-09 10:00:00,244.27,244.73,243.16,243.24,10412.0,244.27,244.73,243.16,243.24,10412.0
2025-05-09 10:30:00,243.31,243.92,242.49,243.78,10537.0,243.31,243.92,242.49,243.78,10537.0
2025-05-09 11:00:00,243.74,244.09,243.0,243.38,9153.0,243.74,244.09,243.0,243.38,9153.0
2025-05-09 11:30:00,243.51,244.1,243.25,243.95,17451.0,243.51,244.1,243.25,243.95,17451.0
2025-05-09 12:00:00,243.87,243.87,242.96,243.0,8127.0,243.87,243.87,242.96,243.0,8127.0
2025-05-09 12:30:00,243.06,243.76,242.89,242.95,23338.0,243.06,243.76,242.89,242.95,23338.0
2025-05-09 13:00:00,243.08,243.91,242.97,243.62,12176.0,243.08,243.91,242.97,243.62,12176.0
2025-05-09 13:30:00,243.58,244.28,243.51,244.28,12202.0,243.58,244.28,243.51,244.28,12202.0
2025-05-09 14:00:00,244.18,244.23,243.45,243.58,5277.0,244.18,244.23,243.45,243.58,5277.0
2025-05-09 14:30:00,243.59,244.05,243.57,243.91,11299.0,243.59,244.05,243.57,243.91,11299.0
2025-05-09 15:00:00,243.9,244.37,243.9,244.22,14769.0,243.9,244.37,243.9,244.22,14769.0
2025-05-09 15:30:00,244.13,245.41,243.82,245.04,174507.0,244.13,245.41,243.82,245.04,174507.0
2025-05-12 09:30:00,247.88,249.99,246.74,249.18,40501.0,247.88,249.99,246.74,249.18,40501.0
2025-05-12 10:00:00,249.2,249.51,248.0,248.16,19815.0,249.2,249.51,248.0,248.16,19815.0
2025-05-12 10:30:00,248.01,248.95,247.32,248.44,13168.0,248.01,248.95,247.32,248.44,13168.0
2025-05-12 11:00:00,248.68,248.68,247.56,248.16,11307.0,248.68,248.68,247.56,248.16,11307.0
2025-05-12 11:30:00,248.15,248.45,247.39,247.39,14092.0,248.15,248.45,247.39,247.39,14092.0
2025-05-12 12:00:00,247.25,248.05,247.12,247.74,6700.0,247.25,248.05,247.12,247.74,6700.0
2025-05-12 12:30:00,247.78,247.78,246.63,247.33,11290.0,247.78,247.78,246.63,247.33,11290.0
2025-05-12 13:00:00,247.5,247.94,247.12,247.54,11275.0,247.5,247.94,247.12,247.54,11275.0
2025-05-12 13:30:00,247.43,247.81,247.27,247.27,9118.0,247.43,247.81,247.27,247.27,9118.0
2025-05-12 14:00:00,247.34,247.84,247.34,247.54,15713.0,247.34,247.84,247.34,247.54,15713.0
2025-05-12 14:30:00,247.54,247.88,247.14,247.34,15996.0,247.54,247.88,247.14,247.34,15996.0
2025-05-12 15:00:00,247.38,248.22,247.29,248.22,14245.0,247.38,248.22,247.29,248.22,14245.0
2025-05-12 15:30:00,248.08,248.5,247.43,247.66,100624.0,248.08,248.5,247.43,247.66,100624.0
2025-05-13 09:30:00,248.1,248.1,245.96,247.58,22456.0,248.1,248.1,245.96,247.58,22456.0
2025-05-13 10:00:00,247.7,248.01,247.26,247.41,12362.0,247.7,248.01,247.26,247.41,12362.0
2025-05-13 10:30:00,247.33,247.88,246.67,247.88,10397.0,247.33,247.88,246.67,247.88,10397.0
2025-05-13 11:00:00,247.98,248.68,247.47,247.89,9021.0,247.98,248.68,247.47,247.89,9021.0
2025-05-13 11:30:00,247.99,248.47,247.45,247.45,6036.0,247.99,248.47,247.45,247.45,6036.0
2025-05-13 12:00:00,247.4,248.18,247.32,248.05,9713.0,247.4,248.18,247.32,248.05,9713.0
2025-05-13 12:30:00,247.91,248.14,247.53,247.53,4496.0,247.91,248.14,247.53,247.53,4496.0
2025-05-13 13:00:00,247.67,248.25,247.62,247.97,12979.0,247.67,248.25,247.62,247.97,12979.0
2025-05-13 13:30:00,248.05,248.23,247.59,247.72,10073.0,248.05,248.23,247.59,247.72,10073.0
2025-05-13 14:00:00,247.77,248.4,247.61,248.12,19407.0,247.77,248.4,247.61,248.12,19407.0
2025-05-13 14:30:00,248.17,248.74,248.09,248.66,12433.0,248.17,248.74,248.09,248.66,12433.0
2025-05-13 15:00:00,248.63,248.78,248.27,248.76,14161.0,248.63,248.78,248.27,248.76,14161.0
2025-05-13 15:30:00,248.76,248.85,247.54,247.62,81311.0,248.76,248.85,247.54,247.62,81311.0
2025-05-14 09:30:00,248.03,249.0,247.49,249.0,25987.0,248.03,249.0,247.49,249.0,25987.0
2025-05-14 10:00:00,249.13,249.4,247.26,247.49,31587.0,249.13,249.4,247.26,247.49,31587.0
2025-05-14 10:30:00,247.72,247.99,247.21,247.68,10428.0,247.72,247.99,247.21,247.68,10428.0
2025-05-14 11:00:00,247.29,247.58,246.55,247.58,8045.0,247.29,247.58,246.55,247.58,8045.0
2025-05-14 11:30:00,247.39,247.67,246.97,247.09,9116.0,247.39,247.67,246.97,247.09,9116.0
2025-05-14 12:00:00,247.01,247.34,246.95,247.08,15895.0,247.01,247.34,246.95,247.08,15895.0
2025-05-14 12:30:00,246.98,247.13,246.43,246.97,14198.0,246.98,247.13,246.43,246.97,14198.0
2025-05-14 13:00:00,246.96,246.98,246.5,246.8,5551.0,246.96,246.98,246.5,246.8,5551.0
2025-05-14 13:30:00,246.81,247.37,246.79,247.08,8602.0,246.81,247.37,246.79,247.08,8602.0
2025-05-14 14:00:00,247.12,247.38,246.87,247.19,12001.0,247.12,247.38,246.87,247.19,12001.0
2025-05-14 14:30:00,247.15,247.71,247.15,247.54,14670.0,247.15,247.71,247.15,247.54,14670.0
2025-05-14 15:00:00,247.54,247.71,246.92,247.08,18526.0,247.54,247.71,246.92,247.08,18526.0
2025-05-14 15:30:00,247.02,247.53,246.58,246.99,129518.0,247.02,247.53,246.58,246.99,129518.0
2025-05-15 09:30:00,249.6,249.6,246.2,247.13,25752.0,249.6,249.6,246.2,247.13,25752.0
2025-05-15 10:00:00,247.38,248.44,247.26,248.06,18910.0,247.38,248.44,247.26,248.06,18910.0
2025-05-15 10:30:00,248.06,248.17,247.62,247.85,5498.0,248.06,248.17,247.62,247.85,5498.0
2025-05-15 11:00:00,247.92,249.01,247.8,248.63,5523.0,247.92,249.01,247.8,248.63,5523.0
2025-05-15 11:30:00,248.59,248.9,248.39,248.48,5291.0,248.59,248.9,248.39,248.48,5291.0
2025-05-15 12:00:00,248.39,248.63,248.03,248.12,17132.0,248.39,248.63,248.03,248.12,17132.0
2025-05-15 12:30:00,248.15,248.79,247.86,248.79,5236.0,248.15,248.79,247.86,248.79,5236.0
2025-05-15 13:00:00,248.71,249.21,248.68,248.82,7857.0,248.71,249.21,248.68,248.82,7857.0
2025-05-15 13:30:00,248.65,249.03,248.47,248.96,9957.0,248.65,249.03,248.47,248.96,9957.0
2025-05-15 14:00:00,248.88,249.27,248.81,249.27,4663.0,248.88,249.27,248.81,249.27,4663.0
2025-05-15 14:30:00,249.32,249.82,249.28,249.78,8182.0,249.32,249.82,249.28,249.78,8182.0
2025-05-15 15:00:00,249.86,249.97,249.1,249.2,16325.0,249.86,249.97,249.1,249.2,16325.0
2025-05-15 15:30:00,249.31,249.47,247.98,248.46,154907.0,249.31,249.47,247.98,248.46,154907.0
2025-05-16 09:30:00,249.24,249.24,247.71,248.81,58489.0,249.24,249.24,247.71,248.81,58489.0
2025-05-16 10:00:00,249.17,250.3,248.59,249.77,27994.0,249.17,250.3,248.59,249.77,27994.0
2025-05-16 10:30:00,249.75,250.59,249.74,249.97,16172.0,249.75,250.59,249.74,249.97,16172.0
2025-05-16 11:00:00,250.08,250.3,249.63,249.72,11763.0,250.08,250.3,249.63,249.72,11763.0
2025-05-16 11:30:00,249.59,249.91,249.04,249.04,8947.0,249.59,249.91,249.04,249.04,8947.0
2025-05-16 12:00:00,249.01,249.33,248.61,249.04,14206.0,249.01,249.33,248.61,249.04,14206.0
2025-05-16 12:30:00,248.96,250.01,248.96,249.53,24454.0,248.96,250.01,248.96,249.53,24454.0
2025-05-16 13:00:00,249.49,249.87,249.49,249.6,14786.0,249.49,249.87,249.49,249.6,14786.0
2025-05-16 13:30:00,249.62,250.15,249.51,249.92,6894.0,249.62,250.15,249.51,249.92,6894.0
2025-05-16 14:00:00,249.79,249.89,249.09,249.83,16877.0,249.79,249.89,249.09,249.83,16877.0
2025-05-16 14:30:00,249.68,250.02,249.54,249.75,9623.0,249.68,250.02,249.54,249.75,9623.0
2025-05-16 15:00:00,249.86,249.99,249.48,249.76,26340.0,249.86,249.99,249.48,249.76,26340.0
2025-05-16 15:30:00,249.65,251.94,249.5,251.73,157426.0,249.65,251.94,249.5,251.73,157426.0
2025-05-19 09:30:00,248.93,250.96,248.09,250.58,30740.0,248.93,250.96,248.09,250.58,30740.0
2025-05-19 10:00:00,250.66,251.8,250.55,251.8,10190.0,250.66,251.8,250.55,251.8,10190.0
2025-05-19 10:30:00,251.79,252.78,251.74,252.32,20172.0,251.79,252.78,251.74,252.32,20172.0
2025-05-19 11:00:00,252.43,252.63,251.7,252.12,11643.0,252.43,252.63,251.7,252.12,11643.0
2025-05-19 11:30:00,252.12,252.17,251.72,251.91,10880.0,252.12,252.17,251.72,251.91,10880.0
2025-05-19 12:00:00,251.83,252.05,251.42,251.42,9621.0,251.83,252.05,251.42,251.42,9621.0
2025-05-19 12:30:00,251.55,251.75,251.28,251.61,6611.0,251.55,251.75,251.28,251.61,6611.0
2025-05-19 13:00:00,251.68,252.28,251.54,252.21,21161.0,251.68,252.28,251.54,252.21,21161.0
2025-05-19 13:30:00,252.33,252.46,251.83,251.83,7926.0,252.33,252.46,251.83,251.83,7926.0
2025-05-19 14:00:00,251.76,252.13,251.5,251.77,15458.0,251.76,252.13,251.5,251.77,15458.0
2025-05-19 14:30:00,251.68,252.12,251.68,252.03,6035.0,251.68,252.12,251.68,252.03,6035.0
2025-05-19 15:00:00,252.05,252.19,251.79,251.79,8718.0,252.05,252.19,251.79,251.79,8718.0
2025-05-19 15:30:00,251.85,253.43,251.85,253.36,70111.0,251.85,253.43,251.85,253.36,70111.0
2025-05-20 09:30:00,243.47,251.43,243.2,250.24,196181.0,243.47,251.43,243.2,250.24,196181.0
2025-05-20 10:00:00,249.96,251.09,249.37,250.84,47482.0,249.96,251.09,249.37,250.84,47482.0
2025-05-20 10:30:00,250.6,251.49,250.01,250.2,38070.0,250.6,251.49,250.01,250.2,38070.0
2025-05-20 11:00:00,250.31,251.42,250.1,250.12,22232.0,250.31,251.42,250.1,250.12,22232.0
2025-05-20 11:30:00,250.21,250.25,249.54,250.14,32866.0,250.21,250.25,249.54,250.14,32866.0
2025-05-20 12:00:00,250.12,250.19,249.12,249.16,27875.0,250.12,250.19,249.12,249.16,27875.0
2025-05-20 12:30:00,249.24,250.02,249.05,249.84,19874.0,249.24,250.02,249.05,249.84,19874.0
2025-05-20 13:00:00,249.78,250.21,249.46,249.7,20942.0,249.78,250.21,249.46,249.7,20942.0
2025-05-20 13:30:00,249.82,249.82,248.89,249.11,21501.0,249.82,249.82,248.89,249.11,21501.0
2025-05-20 14:00:00,249.14,249.14,247.79,248.0,39137.0,249.14,249.14,247.79,248.0,39137.0
2025-05-20 14:30:00,247.99,248.45,247.42,247.91,38297.0,247.99,248.45,247.42,247.91,38297.0
2025-05-20 15:00:00,247.71,247.94,247.19,247.31,29087.0,247.71,247.94,247.19,247.31,29087.0
2025-05-20 15:30:00,247.3,248.48,247.06,248.26,166163.0,247.3,248.48,247.06,248.26,166163.0
2025-05-21 09:30:00,247.0,249.0,246.64,246.99,23391.0,247.0,249.0,246.64,246.99,23391.0
2025-05-21 10:00:00,247.12,248.86,247.12,248.48,16075.0,247.12,248.86,247.12,248.48,16075.0
2025-05-21 10:30:00,248.65,248.65,247.29,248.01,7125.0,248.65,248.65,247.29,248.01,7125.0
2025-05-21 11:00:00,247.85,247.85,247.18,247.45,11925.0,247.85,247.85,247.18,247.45,11925.0
2025-05-21 11:30:00,247.39,247.39,246.89,247.28,15795.0,247.39,247.39,246.89,247.28,15795.0
2025-05-21 12:00:00,247.34,247.81,246.99,247.2,11079.0,247.34,247.81,246.99,247.2,11079.0
2025-05-21 12:30:00,247.36,247.39,246.46,246.53,11264.0,247.36,247.39,246.46,246.53,11264.0
2025-05-21 13:00:00,246.61,246.83,244.5,244.65,27780.0,246.61,246.83,244.5,244.65,27780.0
2025-05-21 13:30:00,244.65,246.16,244.39,245.27,25251.0,244.65,246.16,244.39,245.27,25251.0
2025-05-21 14:00:00,245.24,245.34,244.54,245.22,9911.0,245.24,245.34,244.54,245.22,9911.0
2025-05-21 14:30:00,245.21,245.52,244.83,244.92,25960.0,245.21,245.52,244.83,244.92,25960.0
2025-05-21 15:00:00,245.02,245.22,244.43,244.81,29095.0,245.02,245.22,244.43,244.81,29095.0
2025-05-21 15:30:00,244.79,245.87,244.64,245.61,118704.0,244.79,245.87,244.64,245.61,118704.0
2025-05-22 09:30:00,244.59,246.0,244.23,245.9,13706.0,244.59,246.0,244.23,245.9,13706.0
2025-05-22 10:00:00,245.78,245.99,243.92,244.18,25028.0,245.78,245.99,243.92,244.18,25028.0
2025-05-22 10:30:00,244.19,244.94,243.87,244.94,9611.0,244.19,244.94,243.87,244.94,9611.0
2025-05-22 11:00:00,244.83,245.31,244.06,244.06,4870.0,244.83,245.31,244.06,244.06,4870.0
2025-05-22 11:30:00,244.06,245.23,244.06,245.01,10777.0,244.06,245.23,244.06,245.01,10777.0
2025-05-22 12:00:00,245.02,245.5,244.85,245.38,7173.0,245.02,245.5,244.85,245.38,7173.0
2025-05-22 12:30:00,245.02,245.7,245.01,245.25,5748.0,245.02,245.7,245.01,245.25,5748.0
2025-05-22 13:00:00,245.24,246.32,245.11,246.31,8786.0,245.24,246.32,245.11,246.31,8786.0
2025-05-22 13:30:00,246.14,246.67,245.86,246.44,11994.0,246.14,246.67,245.86,246.44,11994.0
2025-05-22 14:00:00,246.41,246.77,246.41,246.59,11290.0,246.41,246.77,246.41,246.59,11290.0
2025-05-22 14:30:00,246.47,246.84,246.26,246.84,9508.0,246.47,246.84,246.26,246.84,9508.0
2025-05-22 15:00:00,246.83,247.07,246.54,246.63,22598.0,246.83,247.07,246.54,246.63,22598.0
2025-05-22 15:30:00,246.63,246.77,245.38,245.55,77070.0,246.63,246.77,245.38,245.55,77070.0
2025-05-23 09:30:00,242.54,245.5,242.22,244.52,32963.0,242.54,245.5,242.22,244.52,32963.0
2025-05-23 10:00:00,244.5,244.77,243.05,243.42,13726.0,244.5,244.77,243.05,243.42,13726.0
2025-05-23 10:30:00,243.34,244.34,243.31,243.44,11644.0,243.34,244.34,243.31,243.44,11644.0
2025-05-23 11:00:00,243.57,243.6,243.11,243.54,9987.0,243.57,243.6,243.11,243.54,9987.0
2025-05-23 11:30:00,243.59,244.19,242.93,242.94,14352.0,243.59,244.19,242.93,242.94,14352.0
2025-05-23 12:00:00,242.77,243.09,242.44,243.09,12724.0,242.77,243.09,242.44,243.09,12724.0
2025-05-23 12:30:00,243.0,243.3,242.73,243.18,7145.0,243.0,243.3,242.73,243.18,7145.0
2025-05-23 13:00:00,243.18,243.8,243.02,243.76,5551.0,243.18,243.8,243.02,243.76,5551.0
2025-05-23 13:30:00,243.64,243.85,243.26,243.62,5039.0,243.64,243.85,243.26,243.62,5039.0
2025-05-23 14:00:00,243.72,243.87,243.3,243.45,4378.0,243.72,243.87,243.3,243.45,4378.0
2025-05-23 14:30:00,243.49,243.87,243.41,243.42,4920.0,243.49,243.87,243.41,243.42,4920.0
2025-05-23 15:00:00,243.38,243.61,243.07,243.09,6862.0,243.38,243.61,243.07,243.09,6862.0
2025-05-23 15:30:00,243.23,243.62,242.81,242.83,50920.0,243.23,243.62,242.81,242.83,50920.0
2025-05-27 09:30:00,246.35,246.43,244.0,245.69,26016.0,246.35,246.43,244.0,245.69,26016.0
2025-05-27 10:00:00,245.56,245.92,244.58,245.91,10547.0,245.56,245.92,244.58,245.91,10547.0
2025-05-27 10:30:00,246.06,247.24,245.93,246.58,9257.0,246.06,247.24,245.93,246.58,9257.0
2025-05-27 11:00:00,246.41,246.61,245.76,246.5,5676.0,246.41,246.61,245.76,246.5,5676.0
2025-05-27 11:30:00,246.62,246.62,246.04,246.27,7585.0,246.62,246.62,246.04,246.27,7585.0
2025-05-27 12:00:00,246.28,246.57,246.02,246.29,8329.0,246.28,246.57,246.02,246.29,8329.0
2025-05-27 12:30:00,246.42,247.29,246.12,247.29,7248.0,246.42,247.29,246.12,247.29,7248.0
2025-05-27 13:00:00,247.48,247.48,246.78,247.21,6740.0,247.48,247.48,246.78,247.21,6740.0
2025-05-27 13:30:00,247.2,247.47,247.07,247.35,5630.0,247.2,247.47,247.07,247.35,5630.0
2025-05-27 14:00:00,247.19,247.19,246.79,246.82,4245.0,247.19,247.19,246.79,246.82,4245.0
2025-05-27 14:30:00,246.99,247.17,246.64,246.76,9621.0,246.99,247.17,246.64,246.76,9621.0
2025-05-27 15:00:00,246.84,247.06,246.64,246.79,9255.0,246.84,247.06,246.64,246.79,9255.0
2025-05-27 15:30:00,246.84,247.24,246.1,246.27,131454.0,246.84,247.24,246.1,246.27,131454.0
2025-05-28 09:30:00,245.81,247.0,245.81,246.65,72956.0,245.81,247.0,245.81,246.65,72956.0
2025-05-28 10:00:00,246.57,246.64,245.86,246.03,11460.0,246.57,246.64,245.86,246.03,11460.0
2025-05-28 10:30:00,246.16,246.21,245.65,245.77,6506.0,246.16,246.21,245.65,245.77,6506.0
2025-05-28 11:00:00,245.92,246.09,245.64,245.78,8378.0,245.92,246.09,245.64,245.78,8378.0
2025-05-28 11:30:00,245.69,245.87,245.23,245.61,8239.0,245.69,245.87,245.23,245.61,8239.0
2025-05-28 12:00:00,245.71,246.02,245.7,246.02,7747.0,245.71,246.02,245.7,246.02,7747.0
2025-05-28 12:30:00,246.08,246.19,245.82,246.02,8057.0,246.08,246.19,245.82,246.02,8057.0
2025-05-28 13:00:00,246.02,246.22,245.83,245.96,9885.0,246.02,246.22,245.83,245.96,9885.0
2025-05-28 13:30:00,245.93,245.93,245.22,245.23,8065.0,245.93,245.93,245.22,245.23,8065.0
2025-05-28 14:00:00,245.35,245.71,245.09,245.55,9874.0,245.35,245.71,245.09,245.55,9874.0
2025-05-28 14:30:00,245.54,245.8,244.71,245.42,12334.0,245.54,245.8,244.71,245.42,12334.0
2025-05-28 15:00:00,245.41,245.84,245.35,245.42,13383.0,245.41,245.84,245.35,245.42,13383.0
2025-05-28 15:30:00,245.43,245.86,244.61,244.78,78651.0,245.43,245.86,244.61,244.78,78651.0
2025-05-29 09:30:00,245.15,245.87,244.2,245.66,18724.0,245.15,245.87,244.2,245.66,18724.0
2025-05-29 10:00:00,245.78,246.24,244.61,245.04,12330.0,245.78,246.24,244.61,245.04,12330.0
2025-05-29 10:30:00,244.85,244.97,243.96,244.92,6351.0,244.85,244.97,243.96,244.92,6351.0
2025-05-29 11:00:00,244.92,244.92,244.24,244.82,6456.0,244.92,244.92,244.24,244.82,6456.0
2025-05-29 11:30:00,244.77,244.8,243.76,243.9,15059.0,244.77,244.8,243.76,243.9,15059.0
2025-05-29 12:00:00,243.67,245.21,243.64,244.84,3563.0,243.67,245.21,243.64,244.84,3563.0
2025-05-29 12:30:00,245.03,245.04,244.49,244.88,3361.0,245.03,245.04,244.49,244.88,3361.0
2025-05-29 13:00:00,244.97,245.59,244.8,245.05,8329.0,244.97,245.59,244.8,245.05,8329.0
2025-05-29 13:30:00,244.91,245.13,244.87,244.95,3413.0,244.91,245.13,244.87,244.95,3413.0
2025-05-29 14:00:00,245.07,245.11,244.56,244.59,14188.0,245.07,245.11,244.56,244.59,14188.0
2025-05-29 14:30:00,244.6,245.15,244.58,244.67,12818.0,244.6,245.15,244.58,244.67,12818.0
2025-05-29 15:00:00,244.8,244.96,244.57,244.57,11472.0,244.8,244.96,244.57,244.57,11472.0
2025-05-29 15:30:00,244.66,245.22,244.44,245.21,71096.0,244.66,245.22,244.44,245.21,71096.0
2025-05-30 09:30:00,244.5,244.53,242.14,243.81,12617.0,244.5,244.53,242.14,243.81,12617.0
2025-05-30 10:00:00,244.24,244.81,244.04,244.77,5122.0,244.24,244.81,244.04,244.77,5122.0
2025-05-30 10:30:00,244.76,244.98,244.33,244.71,5033.0,244.76,244.98,244.33,244.71,5033.0
2025-05-30 11:00:00,244.55,244.77,244.5,244.77,2112.0,244.55,244.77,244.5,244.77,2112.0
2025-05-30 11:30:00,244.69,244.86,244.35,244.67,4368.0,244.69,244.86,244.35,244.67,4368.0
2025-05-30 12:00:00,244.52,244.89,243.72,243.74,5939.0,244.52,244.89,243.72,243.74,5939.0
2025-05-30 12:30:00,243.55,243.71,242.99,243.31,10409.0,243.55,243.71,242.99,243.31,10409.0
2025-05-30 13:00:00,243.3,243.72,243.1,243.52,16682.0,243.3,243.72,243.1,243.52,16682.0
2025-05-30 13:30:00,243.59,244.21,243.59,243.91,16681.0,243.59,244.21,243.59,243.91,16681.0
2025-05-30 14:00:00,244.11,245.0,244.08,244.68,12592.0,244.11,245.0,244.08,244.68,12592.0
2025-05-30 14:30:00,244.69,244.87,244.54,244.68,7941.0,244.69,244.87,244.54,244.68,7941.0
2025-05-30 15:00:00,244.77,245.57,244.76,245.46,10938.0,244.77,245.57,244.76,245.46,10938.0
2025-05-30 15:30:00,245.46,245.79,244.23,244.62,105868.0,245.46,245.79,244.23,244.62,105868.0
2025-06-02 09:30:00,243.78,243.78,239.93,240.08,26625.0,243.78,243.78,239.93,240.08,26625.0
2025-06-02 10:00:00,240.03,242.22,240.03,242.22,21378.0,240.03,242.22,240.03,242.22,21378.0
2025-06-02 10:30:00,242.16,243.28,242.16,243.02,7482.0,242.16,243.28,242.16,243.02,7482.0
2025-06-02 11:00:00,243.02,243.29,242.76,242.95,9719.0,243.02,243.29,242.76,242.95,9719.0
2025-06-02 11:30:00,242.79,243.35,242.51,242.74,8525.0,242.79,243.35,242.51,242.74,8525.0
2025-06-02 12:00:00,242.75,242.81,242.4,242.43,9642.0,242.75,242.81,242.4,242.43,9642.0
2025-06-02 12:30:00,242.5,242.95,242.43,242.95,5450.0,242.5,242.95,242.43,242.95,5450.0
2025-06-02 13:00:00,243.03,243.25,242.79,242.83,5362.0,243.03,243.25,242.79,242.83,5362.0
2025-06-02 13:30:00,242.93,243.28,242.85,243.21,6436.0,242.93,243.28,242.85,243.21,6436.0
2025-06-02 14:00:00,243.22,243.91,243.16,243.66,5928.0,243.22,243.91,243.16,243.66,5928.0
2025-06-02 14:30:00,243.71,244.05,243.46,244.04,9261.0,243.71,244.05,243.46,244.04,9261.0
2025-06-02 15:00:00,244.11,244.42,243.9,244.25,13165.0,244.11,244.42,243.9,244.25,13165.0
2025-06-02 15:30:00,244.22,244.22,243.73,244.13,63506.0,244.22,244.22,243.73,244.13,63506.0
2025-06-03 09:30:00,243.72,245.13,241.99,244.37,34231.0,243.72,245.13,241.99,244.37,34231.0
2025-06-03 10:00:00,244.48,245.45,244.14,245.45,5833.0,244.48,245.45,244.14,245.45,5833.0
2025-06-03 10:30:00,245.39,245.95,245.14,245.43,9633.0,245.39,245.95,245.14,245.43,9633.0
2025-06-03 11:00:00,245.31,245.98,245.3,245.93,16181.0,245.31,245.98,245.3,245.93,16181.0
2025-06-03 11:30:00,245.76,246.56,245.51,246.28,9179.0,245.76,246.56,245.51,246.28,9179.0
2025-06-03 12:00:00,246.4,246.63,246.23,246.26,4963.0,246.4,246.63,246.23,246.26,4963.0
2025-06-03 12:30:00,246.43,246.86,246.43,246.84,3121.0,246.43,246.86,246.43,246.84,3121.0
2025-06-03 13:00:00,246.83,247.0,246.5,246.5,4443.0,246.83,247.0,246.5,246.5,4443.0
2025-06-03 13:30:00,246.49,246.82,246.47,246.49,4529.0,246.49,246.82,246.47,246.49,4529.0
2025-06-03 14:00:00,246.59,246.9,246.33,246.9,3290.0,246.59,246.9,246.33,246.9,3290.0
2025-06-03 14:30:00,246.93,247.25,246.93,247.08,5743.0,246.93,247.25,246.93,247.08,5743.0
2025-06-03 15:00:00,247.14,247.21,246.89,247.13,16129.0,247.14,247.21,246.89,247.13,16129.0
2025-06-03 15:30:00,247.14,247.35,246.56,247.15,85954.0,247.14,247.35,246.56,247.15,85954.0
2025-06-04 09:30:00,247.32,249.23,246.96,247.92,20824.0,247.32,249.23,246.96,247.92,20824.0
2025-06-04 10:00:00,247.91,248.66,247.79,248.24,11647.0,247.91,248.66,247.79,248.24,11647.0
2025-06-04 10:30:00,248.14,248.5,247.89,248.48,9758.0,248.14,248.5,247.89,248.48,9758.0
2025-06-04 11:00:00,248.35,248.95,248.31,248.36,9538.0,248.35,248.95,248.31,248.36,9538.0
2025-06-04 11:30:00,248.4,248.72,248.25,248.69,6873.0,248.4,248.72,248.25,248.69,6873.0
2025-06-04 12:00:00,248.65,248.68,248.17,248.38,6899.0,248.65,248.68,248.17,248.38,6899.0
2025-06-04 12:30:00,248.34,248.88,248.34,248.73,6823.0,248.34,248.88,248.34,248.73,6823.0
2025-06-04 13:00:00,248.78,249.13,248.71,248.97,13504.0,248.78,249.13,248.71,248.97,13504.0
2025-06-04 13:30:00,249.09,249.89,248.98,249.47,18652.0,249.09,249.89,248.98,249.47,18652.0
2025-06-04 14:00:00,249.56,250.19,249.33,250.12,16852.0,249.56,250.19,249.33,250.12,16852.0
2025-06-04 14:30:00,250.13,250.56,249.86,249.9,25245.0,250.13,250.56,249.86,249.9,25245.0
2025-06-04 15:00:00,249.8,250.39,249.8,250.27,32273.0,249.8,250.39,249.8,250.27,32273.0
2025-06-04 15:30:00,250.22,250.48,249.65,249.82,55919.0,250.22,250.48,249.65,249.82,55919.0
2025-06-05 09:30:00,250.85,250.85,248.64,249.86,59072.0,250.85,250.85,248.64,249.86,59072.0
2025-06-05 10:00:00,249.91,251.14,249.75,250.91,21673.0,249.91,251.14,249.75,250.91,21673.0
2025-06-05 10:30:00,250.95,251.14,249.44,250.96,29720.0,250.95,251.14,249.44,250.96,29720.0
2025-06-05 11:00:00,251.04,251.81,250.64,251.07,10594.0,251.04,251.81,250.64,251.07,10594.0
2025-06-05 11:30:00,251.03,251.44,250.87,251.27,5463.0,251.03,251.44,250.87,251.27,5463.0
2025-06-05 12:00:00,251.11,251.32,250.87,251.32,10343.0,251.11,251.32,250.87,251.32,10343.0
2025-06-05 12:30:00,251.4,251.6,250.45,250.45,5613.0,251.4,251.6,250.45,250.45,5613.0
2025-06-05 13:00:00,250.35,251.09,250.35,251.09,4979.0,250.35,251.09,250.35,251.09,4979.0
2025-06-05 13:30:00,251.09,251.25,250.84,250.92,5260.0,251.09,251.25,250.84,250.92,5260.0
2025-06-05 14:00:00,250.72,251.18,250.39,250.89,6484.0,250.72,251.18,250.39,250.89,6484.0
2025-06-05 14:30:00,251.07,251.32,251.0,251.09,3503.0,251.07,251.32,251.0,251.09,3503.0
2025-06-05 15:00:00,251.29,251.31,249.95,250.06,7647.0,251.29,251.31,249.95,250.06,7647.0
2025-06-05 15:30:00,250.24,250.99,249.56,249.71,47060.0,250.24,250.99,249.56,249.71,47060.0
2025-06-06 09:30:00,250.64,251.79,249.65,251.75,14998.0,250.64,251.79,249.65,251.75,14998.0
2025-06-06 10:00:00,251.61,251.84,250.66,251.64,7114.0,251.61,251.84,250.66,251.64,7114.0
2025-06-06 10:30:00,251.3,252.13,251.27,251.63,7488.0,251.3,252.13,251.27,251.63,7488.0
2025-06-06 11:00:00,251.53,252.03,250.81,251.71,8858.0,251.53,252.03,250.81,251.71,8858.0
2025-06-06 11:30:00,252.0,252.0,251.3,251.38,4585.0,252.0,252.0,251.3,251.38,4585.0
2025-06-06 12:00:00,251.53,251.79,251.53,251.61,3613.0,251.53,251.79,251.53,251.61,3613.0
2025-06-06 12:30:00,252.0,252.0,250.68,251.23,5380.0,252.0,252.0,250.68,251.23,5380.0
2025-06-06 13:00:00,251.05,251.28,250.83,251.02,5079.0,251.05,251.28,250.83,251.02,5079.0
2025-06-06 13:30:00,251.04,251.77,250.96,251.74,3341.0,251.04,251.77,250.96,251.74,3341.0
2025-06-06 14:00:00,251.78,252.41,251.78,251.87,21361.0,251.78,252.41,251.78,251.87,21361.0
2025-06-06 14:30:00,251.86,252.36,251.78,252.3,18492.0,251.86,252.36,251.78,252.3,18492.0
2025-06-06 15:00:00,252.27,252.48,251.68,251.74,10484.0,252.27,252.48,251.68,251.74,10484.0
2025-06-06 15:30:00,251.74,252.41,251.4,252.27,51550.0,251.74,252.41,251.4,252.27,51550.0
2025-06-09 09:30:00,252.0,252.22,249.82,249.93,15983.0,252.0,252.22,249.82,249.93,15983.0
2025-06-09 10:00:00,249.77,250.5,248.57,250.49,5679.0,249.77,250.5,248.57,250.49,5679.0
2025-06-09 10:30:00,250.67,250.98,249.95,250.62,7461.0,250.67,250.98,249.95,250.62,7461.0
2025-06-09 11:00:00,250.6,251.04,250.4,250.91,10684.0,250.6,251.04,250.4,250.91,10684.0
2025-06-09 11:30:00,251.08,251.32,251.08,251.15,2455.0,251.08,251.32,251.08,251.15,2455.0
2025-06-09 12:00:00,251.34,251.6,251.17,251.43,4645.0,251.34,251.6,251.17,251.43,4645.0
2025-06-09 12:30:00,251.5,251.94,251.33,251.57,5195.0,251.5,251.94,251.33,251.57,5195.0
2025-06-09 13:00:00,251.63,252.0,251.55,251.95,4204.0,251.63,252.0,251.55,251.95,4204.0
2025-06-09 13:30:00,251.97,252.18,251.91,252.1,5466.0,251.97,252.18,251.91,252.1,5466.0
2025-06-09 14:00:00,252.08,252.42,252.07,252.22,5087.0,252.08,252.42,252.07,252.22,5087.0
2025-06-09 14:30:00,252.24,252.36,251.89,251.91,9370.0,252.24,252.36,251.89,251.91,9370.0
2025-06-09 15:00:00,251.95,251.98,251.58,251.68,10335.0,251.95,251.98,251.58,251.68,10335.0
2025-06-09 15:30:00,251.62,251.97,250.74,250.98,121819.0,251.62,251.97,250.74,250.98,121819.0
2025-06-10 09:30:00,253.45,253.98,252.11,253.24,22992.0,253.45,253.98,252.11,253.24,22992.0
2025-06-10 10:00:00,253.13,253.86,252.58,253.72,11469.0,253.13,253.86,252.58,253.72,11469.0
2025-06-10 10:30:00,253.83,254.43,253.41,254.33,10825.0,253.83,254.43,253.41,254.33,10825.0
2025-06-10 11:00:00,254.32,254.75,253.31,253.63,5971.0,254.32,254.75,253.31,253.63,5971.0
2025-06-10 11:30:00,253.55,253.89,253.4,253.89,4371.0,253.55,253.89,253.4,253.89,4371.0
2025-06-10 12:00:00,253.89,253.98,252.93,253.31,7051.0,253.89,253.98,252.93,253.31,7051.0
2025-06-10 12:30:00,253.41,253.5,252.98,253.32,3645.0,253.41,253.5,252.98,253.32,3645.0
2025-06-10 13:00:00,253.34,253.35,252.96,253.08,6687.0,253.34,253.35,252.96,253.08,6687.0
2025-06-10 13:30:00,253.14,253.16,252.93,252.97,3419.0,253.14,253.16,252.93,252.97,3419.0
2025-06-10 14:00:00,252.94,252.96,252.49,252.56,4114.0,252.94,252.96,252.49,252.56,4114.0
2025-06-10 14:30:00,252.53,253.31,252.52,253.3,15843.0,252.53,253.31,252.52,253.3,15843.0
2025-06-10 15:00:00,253.3,253.66,253.19,253.26,22735.0,253.3,253.66,253.19,253.26,22735.0
2025-06-10 15:30:00,253.26,253.31,252.39,252.79,112358.0,253.26,253.31,252.39,252.79,112358.0
2025-06-11 09:30:00,252.68,254.98,252.2,252.37,17010.0,252.68,254.98,252.2,252.37,17010.0
2025-06-11 10:00:00,252.57,253.74,252.07,252.08,15589.0,252.57,253.74,252.07,252.08,15589.0
2025-06-11 10:30:00,252.02,252.55,251.98,252.32,12590.0,252.02,252.55,251.98,252.32,12590.0
2025-06-11 11:00:00,252.29,252.89,252.28,252.34,8060.0,252.29,252.89,252.28,252.34,8060.0
2025-06-11 11:30:00,252.03,252.22,251.68,251.93,7387.0,252.03,252.22,251.68,251.93,7387.0
2025-06-11 12:00:00,252.1,252.14,251.33,251.8,10981.0,252.1,252.14,251.33,251.8,10981.0
2025-06-11 12:30:00,252.05,252.39,251.7,252.16,6046.0,252.05,252.39,251.7,252.16,6046.0
2025-06-11 13:00:00,252.36,252.52,252.27,252.49,4057.0,252.36,252.52,252.27,252.49,4057.0
2025-06-11 13:30:00,252.47,252.86,252.36,252.45,5889.0,252.47,252.86,252.36,252.45,5889.0
2025-06-11 14:00:00,252.36,252.42,251.24,251.71,6333.0,252.36,252.42,251.24,251.71,6333.0
2025-06-11 14:30:00,251.5,251.99,251.24,251.3,6844.0,251.5,251.99,251.24,251.3,6844.0
2025-06-11 15:00:00,251.44,251.64,251.15,251.26,8980.0,251.44,251.64,251.15,251.26,8980.0
2025-06-11 15:30:00,251.39,251.51,250.77,251.5,54662.0,251.39,251.51,250.77,251.5,54662.0
2025-06-12 09:30:00,250.68,252.0,250.26,251.69,20761.0,250.68,252.0,250.26,251.69,20761.0
2025-06-12 10:00:00,251.43,251.7,250.94,251.44,8546.0,251.43,251.7,250.94,251.44,8546.0
2025-06-12 10:30:00,251.69,251.79,251.2,251.4,8129.0,251.69,251.79,251.2,251.4,8129.0
2025-06-12 11:00:00,251.4,251.88,251.13,251.38,9031.0,251.4,251.88,251.13,251.38,9031.0
2025-06-12 11:30:00,251.43,251.46,250.76,251.05,13369.0,251.43,251.46,250.76,251.05,13369.0
2025-06-12 12:00:00,251.21,251.45,250.99,251.45,5180.0,251.21,251.45,250.99,251.45,5180.0
2025-06-12 12:30:00,251.4,251.42,251.09,251.42,2981.0,251.4,251.42,251.09,251.42,2981.0
2025-06-12 13:00:00,251.42,251.68,251.19,251.24,3360.0,251.42,251.68,251.19,251.24,3360.0
2025-06-12 13:30:00,251.24,251.6,251.24,251.5,3843.0,251.24,251.6,251.24,251.5,3843.0
2025-06-12 14:00:00,251.52,251.78,251.46,251.58,5072.0,251.52,251.78,251.46,251.58,5072.0
2025-06-12 14:30:00,251.56,251.82,251.44,251.74,3483.0,251.56,251.82,251.44,251.74,3483.0
2025-06-12 15:00:00,251.74,251.95,251.73,251.88,6318.0,251.74,251.95,251.73,251.88,6318.0
2025-06-12 15:30:00,251.87,252.21,251.24,252.21,50027.0,251.87,252.21,251.24,252.21,50027.0
2025-06-13 09:30:00,250.64,251.25,248.2,249.94,21157.0,250.64,251.25,248.2,249.94,21157.0
2025-06-13 10:00:00,250.17,250.54,249.5,249.91,15324.0,250.17,250.54,249.5,249.91,15324.0
2025-06-13 10:30:00,249.91,250.8,249.9,250.68,12230.0,249.91,250.8,249.9,250.68,12230.0
2025-06-13 11:00:00,250.57,251.33,250.57,251.25,8810.0,250.57,251.33,250.57,251.25,8810.0
2025-06-13 11:30:00,251.53,251.94,251.24,251.51,4594.0,251.53,251.94,251.24,251.51,4594.0
2025-06-13 12:00:00,251.52,251.83,251.43,251.67,2324.0,251.52,251.83,251.43,251.67,2324.0
2025-06-13 12:30:00,251.72,251.79,251.26,251.71,4319.0,251.72,251.79,251.26,251.71,4319.0
2025-06-13 13:00:00,251.75,251.75,250.83,250.86,3483.0,251.75,251.75,250.83,250.86,3483.0
2025-06-13 13:30:00,250.93,251.36,250.89,251.07,3937.0,250.93,251.36,250.89,251.07,3937.0
2025-06-13 14:00:00,251.07,251.07,250.39,250.39,3979.0,251.07,251.07,250.39,250.39,3979.0
2025-06-13 14:30:00,250.17,250.25,249.84,250.0,7590.0,250.17,250.25,249.84,250.0,7590.0
2025-06-13 15:00:00,250.11,250.11,249.31,249.33,5060.0,250.11,250.11,249.31,249.33,5060.0
2025-06-13 15:30:00,249.32,249.76,249.06,249.34,34717.0,249.32,249.76,249.06,249.34,34717.0
2025-06-16 09:30:00,250.72,252.0,249.61,251.5,17550.0,250.72,252.0,249.61,251.5,17550.0
2025-06-16 10:00:00,252.01,253.53,252.0,253.42,7331.0,252.01,253.53,252.0,253.42,7331.0
2025-06-16 10:30:00,253.31,254.03,253.19,253.19,13423.0,253.31,254.03,253.19,253.19,13423.0
2025-06-16 11:00:00,253.31,253.33,251.96,252.25,7088.0,253.31,253.33,251.96,252.25,7088.0
2025-06-16 11:30:00,252.25,252.8,252.16,252.51,15722.0,252.25,252.8,252.16,252.51,15722.0
2025-06-16 12:00:00,252.51,253.49,252.36,253.36,14609.0,252.51,253.49,252.36,253.36,14609.0
2025-06-16 12:30:00,253.33,253.46,253.03,253.03,9716.0,253.33,253.46,253.03,253.03,9716.0
2025-06-16 13:00:00,253.15,253.27,252.65,253.27,12027.0,253.15,253.27,252.65,253.27,12027.0
2025-06-16 13:30:00,253.25,253.36,252.16,252.34,24628.0,253.25,253.36,252.16,252.34,24628.0
2025-06-16 14:00:00,252.11,252.36,251.84,251.84,7319.0,252.11,252.36,251.84,251.84,7319.0
2025-06-16 14:30:00,251.81,251.87,251.26,251.43,16301.0,251.81,251.87,251.26,251.43,16301.0
2025-06-16 15:00:00,251.44,251.57,251.11,251.24,14909.0,251.44,251.57,251.11,251.24,14909.0
2025-06-16 15:30:00,251.22,251.74,251.21,251.74,45880.0,251.22,251.74,251.21,251.74,45880.0
2025-06-17 09:30:00,250.42,251.64,249.16,251.04,21058.0,250.42,251.64,249.16,251.04,21058.0
2025-06-17 10:00:00,251.05,251.52,250.25,251.23,8651.0,251.05,251.52,250.25,251.23,8651.0
2025-06-17 10:30:00,251.29,252.0,251.29,251.62,13272.0,251.29,252.0,251.29,251.62,13272.0
2025-06-17 11:00:00,251.59,252.56,251.33,252.15,7510.0,251.59,252.56,251.33,252.15,7510.0
2025-06-17 11:30:00,252.14,252.69,252.07,252.07,17492.0,252.14,252.69,252.07,252.07,17492.0
2025-06-17 12:00:00,252.1,252.83,252.1,252.57,6147.0,252.1,252.83,252.1,252.57,6147.0
2025-06-17 12:30:00,252.53,252.55,252.0,252.0,5675.0,252.53,252.55,252.0,252.0,5675.0
2025-06-17 13:00:00,251.82,252.0,251.3,251.35,3503.0,251.82,252.0,251.3,251.35,3503.0
2025-06-17 13:30:00,251.24,251.81,250.78,250.87,10279.0,251.24,251.81,250.78,250.87,10279.0
2025-06-17 14:00:00,250.66,250.66,249.58,249.72,10385.0,250.66,250.66,249.58,249.72,10385.0
2025-06-17 14:30:00,249.83,249.83,248.96,249.36,8935.0,249.83,249.83,248.96,249.36,8935.0
2025-06-17 15:00:00,249.37,249.61,248.72,249.58,19160.0,249.37,249.61,248.72,249.58,19160.0
2025-06-17 15:30:00,249.57,250.18,249.25,250.09,89870.0,249.57,250.18,249.25,250.09,89870.0
2025-06-18 09:30:00,250.25,251.59,249.6,250.82,17711.0,250.25,251.59,249.6,250.82,17711.0
2025-06-18 10:00:00,250.81,252.25,250.61,252.17,10640.0,250.81,252.25,250.61,252.17,10640.0
2025-06-18 10:30:00,252.21,252.84,252.06,252.39,15159.0,252.21,252.84,252.06,252.39,15159.0
2025-06-18 11:00:00,252.51,253.73,252.51,253.41,20104.0,252.51,253.73,252.51,253.41,20104.0
2025-06-18 11:30:00,253.29,253.3,251.68,251.69,14748.0,253.29,253.3,251.68,251.69,14748.0
2025-06-18 12:00:00,251.86,252.66,251.86,251.98,6146.0,251.86,252.66,251.86,251.98,6146.0
2025-06-18 12:30:00,252.0,252.18,251.81,252.04,6483.0,252.0,252.18,251.81,252.04,6483.0
2025-06-18 13:00:00,252.04,252.09,251.44,251.55,8471.0,252.04,252.09,251.44,251.55,8471.0
2025-06-18 13:30:00,251.6,251.93,251.11,251.93,5865.0,251.6,251.93,251.11,251.93,5865.0
2025-06-18 14:00:00,252.15,252.15,250.86,251.41,5539.0,252.15,252.15,250.86,251.41,5539.0
2025-06-18 14:30:00,251.4,251.76,250.22,250.35,7765.0,251.4,251.76,250.22,250.35,7765.0
2025-06-18 15:00:00,250.31,251.27,250.09,250.46,13179.0,250.31,251.27,250.09,250.46,13179.0
2025-06-18 15:30:00,250.44,251.77,250.34,250.87,57325.0,250.44,251.77,250.34,250.87,57325.0
2025-06-20 09:30:00,251.92,254.06,251.85,252.16,87553.0,251.92,254.06,251.85,252.16,87553.0
2025-06-20 10:00:00,252.19,253.31,251.98,252.97,9353.0,252.19,253.31,251.98,252.97,9353.0
2025-06-20 10:30:00,253.15,253.8,252.98,252.98,8192.0,253.15,253.8,252.98,252.98,8192.0
2025-06-20 11:00:00,253.07,253.38,252.42,253.16,10681.0,253.07,253.38,252.42,253.16,10681.0
2025-06-20 11:30:00,253.3,253.71,252.59,252.59,3866.0,253.3,253.71,252.59,252.59,3866.0
2025-06-20 12:00:00,252.58,252.99,252.51,252.81,2948.0,252.58,252.99,252.51,252.81,2948.0
2025-06-20 12:30:00,252.87,253.14,252.87,252.88,2315.0,252.87,253.14,252.87,252.88,2315.0
2025-06-20 13:00:00,253.0,253.23,252.43,252.43,9098.0,253.0,253.23,252.43,252.43,9098.0
2025-06-20 13:30:00,252.31,252.69,252.25,252.48,4269.0,252.31,252.69,252.25,252.48,4269.0
2025-06-20 14:00:00,252.5,253.16,252.49,252.8,4329.0,252.5,253.16,252.49,252.8,4329.0
2025-06-20 14:30:00,252.77,252.9,252.43,252.67,9254.0,252.77,252.9,252.43,252.67,9254.0
2025-06-20 15:00:00,252.67,253.18,252.53,252.67,12569.0,252.67,253.18,252.53,252.67,12569.0
2025-06-20 15:30:00,252.67,253.7,252.46,253.53,80856.0,252.67,253.7,252.46,253.53,80856.0